{"data": [[20231204, 6100.0, 6100.0, 6106.0, 6093.0, 6101.6, 1492, null, 931, 113354], [20231204, 6101.6, 6101.8, 6103.8, 6087.4, 6092.0, 798, null, 932, 112958], [20231204, 6092.0, 6090.4, 6091.8, 6087.0, 6091.4, 564, null, 933, 112704], [20231204, 6091.4, 6092.0, 6097.2, 6087.8, 6092.6, 581, null, 934, 112334], [20231204, 6092.6, 6092.6, 6096.4, 6087.0, 6088.2, 491, null, 935, 112103], [20231204, 6088.2, 6087.8, 6091.0, 6083.0, 6091.0, 481, null, 936, 111915], [20231204, 6091.0, 6091.0, 6097.0, 6088.4, 6089.8, 529, null, 937, 111750], [20231204, 6089.8, 6089.2, 6092.2, 6085.0, 6088.2, 274, null, 938, 111643], [20231204, 6088.2, 6087.4, 6088.0, 6071.8, 6072.6, 806, null, 939, 111175], [20231204, 6072.6, 6073.0, 6078.4, 6072.0, 6077.0, 555, null, 940, 110951], [20231204, 6077.0, 6077.0, 6077.0, 6070.8, 6074.8, 411, null, 941, 110697], [20231204, 6074.8, 6076.0, 6081.8, 6074.8, 6081.8, 441, null, 942, 110496], [20231204, 6081.8, 6082.2, 6085.4, 6080.8, 6082.6, 355, null, 943, 110342], [20231204, 6082.6, 6083.0, 6084.0, 6074.8, 6078.8, 369, null, 944, 110108], [20231204, 6078.8, 6079.0, 6087.0, 6078.0, 6085.4, 293, null, 945, 109960], [20231204, 6085.4, 6084.8, 6086.8, 6081.6, 6083.2, 237, null, 946, 109875], [20231204, 6083.2, 6083.0, 6088.0, 6079.8, 6087.2, 275, null, 947, 109742], [20231204, 6087.2, 6087.2, 6087.8, 6080.6, 6084.8, 191, null, 948, 109677], [20231204, 6084.8, 6083.6, 6085.0, 6078.4, 6080.6, 245, null, 949, 109576], [20231204, 6080.6, 6080.6, 6085.6, 6080.4, 6083.2, 209, null, 950, 109543], [20231204, 6083.2, 6082.2, 6085.8, 6077.4, 6085.8, 348, null, 951, 109412], [20231204, 6085.8, 6087.0, 6090.6, 6086.0, 6089.2, 417, null, 952, 109243], [20231204, 6089.2, 6089.0, 6092.0, 6086.6, 6090.4, 272, null, 953, 109128], [20231204, 6090.4, 6089.8, 6094.0, 6089.8, 6093.8, 201, null, 954, 109029], [20231204, 6093.8, 6093.2, 6096.8, 6090.2, 6096.8, 255, null, 955, 108929], [20231204, 6096.8, 6096.4, 6097.4, 6092.8, 6092.8, 247, null, 956, 108905], [20231204, 6092.8, 6093.6, 6099.4, 6093.6, 6099.0, 233, null, 957, 108860], [20231204, 6099.0, 6098.6, 6103.2, 6096.4, 6102.4, 327, null, 958, 108765], [20231204, 6102.4, 6102.4, 6104.0, 6096.6, 6097.4, 326, null, 959, 108689], [20231204, 6097.4, 6097.4, 6100.4, 6097.0, 6099.6, 139, null, 1000, 108668], [20231204, 6099.6, 6100.0, 6103.0, 6099.0, 6099.0, 281, null, 1001, 108572], [20231204, 6099.0, 6100.0, 6100.0, 6091.4, 6095.0, 224, null, 1002, 108494], [20231204, 6095.0, 6095.8, 6099.8, 6093.6, 6097.2, 312, null, 1003, 108358], [20231204, 6097.2, 6096.6, 6097.6, 6091.4, 6093.0, 198, null, 1004, 108268], [20231204, 6093.0, 6092.8, 6099.2, 6092.8, 6097.6, 167, null, 1005, 108245], [20231204, 6097.6, 6099.2, 6103.0, 6099.0, 6103.0, 120, null, 1006, 108228], [20231204, 6103.0, 6102.2, 6103.8, 6097.4, 6097.6, 136, null, 1007, 108201], [20231204, 6097.6, 6097.8, 6098.6, 6094.4, 6096.6, 147, null, 1008, 108151], [20231204, 6096.6, 6095.8, 6095.8, 6091.8, 6092.4, 113, null, 1009, 108101], [20231204, 6092.4, 6092.2, 6094.8, 6089.8, 6090.0, 216, null, 1010, 108025], [20231204, 6090.0, 6091.0, 6093.8, 6090.0, 6092.4, 139, null, 1011, 107974], [20231204, 6092.4, 6092.6, 6097.4, 6092.0, 6096.2, 94, null, 1012, 107934], [20231204, 6096.2, 6095.6, 6096.6, 6092.4, 6093.2, 75, null, 1013, 107919], [20231204, 6093.2, 6094.0, 6094.0, 6088.2, 6088.6, 148, null, 1014, 107869], [20231204, 6088.6, 6088.8, 6091.0, 6088.2, 6090.4, 122, null, 1015, 107846], [20231204, 6090.4, 6091.2, 6092.6, 6088.6, 6088.6, 86, null, 1016, 107835], [20231204, 6088.6, 6088.2, 6088.8, 6086.2, 6086.2, 120, null, 1017, 107827], [20231204, 6086.2, 6087.4, 6088.8, 6086.4, 6088.4, 104, null, 1018, 107807], [20231204, 6088.4, 6089.0, 6089.2, 6086.0, 6089.2, 142, null, 1019, 107783], [20231204, 6089.2, 6089.6, 6096.2, 6089.4, 6095.6, 134, null, 1020, 107749], [20231204, 6095.6, 6095.6, 6095.6, 6088.6, 6088.6, 125, null, 1021, 107738], [20231204, 6088.6, 6089.4, 6090.2, 6086.8, 6090.2, 137, null, 1022, 107684], [20231204, 6090.2, 6090.2, 6090.2, 6083.2, 6083.4, 192, null, 1023, 107660], [20231204, 6083.4, 6084.0, 6085.8, 6083.0, 6084.0, 170, null, 1024, 107600], [20231204, 6084.0, 6084.4, 6088.6, 6083.6, 6088.2, 130, null, 1025, 107549], [20231204, 6088.2, 6087.6, 6087.6, 6085.0, 6086.2, 127, null, 1026, 107519], [20231204, 6086.2, 6085.4, 6086.2, 6082.4, 6085.8, 197, null, 1027, 107513], [20231204, 6085.8, 6085.0, 6085.8, 6083.0, 6083.4, 93, null, 1028, 107506], [20231204, 6083.4, 6083.8, 6090.0, 6083.8, 6086.8, 128, null, 1029, 107463], [20231204, 6086.8, 6086.4, 6087.6, 6085.0, 6086.6, 112, null, 1030, 107442], [20231204, 6086.6, 6086.2, 6086.2, 6081.2, 6083.4, 216, null, 1031, 107396], [20231204, 6083.4, 6084.4, 6090.2, 6082.8, 6087.0, 175, null, 1032, 107348], [20231204, 6087.0, 6087.0, 6089.8, 6085.0, 6086.2, 125, null, 1033, 107313], [20231204, 6086.2, 6085.2, 6092.2, 6083.8, 6092.2, 133, null, 1034, 107278], [20231204, 6092.2, 6091.4, 6092.0, 6083.4, 6085.0, 97, null, 1035, 107257], [20231204, 6085.0, 6084.6, 6087.4, 6084.2, 6085.4, 77, null, 1036, 107243], [20231204, 6085.4, 6085.0, 6085.0, 6082.0, 6083.0, 147, null, 1037, 107212], [20231204, 6083.0, 6083.0, 6083.0, 6079.0, 6080.8, 154, null, 1038, 107189], [20231204, 6080.8, 6080.4, 6083.2, 6080.4, 6082.0, 62, null, 1039, 107160], [20231204, 6082.0, 6081.6, 6081.8, 6078.4, 6078.4, 84, null, 1040, 107137], [20231204, 6078.4, 6078.0, 6081.6, 6077.6, 6079.8, 117, null, 1041, 107106], [20231204, 6079.8, 6080.6, 6080.8, 6076.6, 6079.8, 172, null, 1042, 107050], [20231204, 6079.8, 6080.6, 6080.6, 6077.2, 6078.4, 114, null, 1043, 107018], [20231204, 6078.4, 6078.2, 6079.6, 6077.4, 6079.6, 108, null, 1044, 106988], [20231204, 6079.6, 6079.8, 6081.2, 6078.0, 6078.4, 97, null, 1045, 106971], [20231204, 6078.4, 6078.0, 6079.6, 6075.8, 6079.6, 150, null, 1046, 106954], [20231204, 6079.6, 6080.0, 6080.0, 6076.4, 6076.8, 78, null, 1047, 106942], [20231204, 6076.8, 6076.0, 6079.6, 6075.6, 6077.8, 81, null, 1048, 106924], [20231204, 6077.8, 6078.2, 6078.6, 6075.6, 6077.0, 94, null, 1049, 106917], [20231204, 6077.0, 6077.4, 6077.4, 6073.2, 6074.8, 195, null, 1050, 106846], [20231204, 6074.8, 6073.4, 6079.2, 6073.4, 6078.2, 109, null, 1051, 106832], [20231204, 6078.2, 6078.2, 6081.4, 6077.4, 6079.4, 81, null, 1052, 106820], [20231204, 6079.4, 6079.0, 6079.2, 6075.4, 6079.0, 129, null, 1053, 106806], [20231204, 6079.0, 6078.0, 6082.4, 6076.4, 6082.2, 132, null, 1054, 106802], [20231204, 6082.2, 6081.0, 6082.4, 6077.4, 6080.2, 147, null, 1055, 106781], [20231204, 6080.2, 6080.2, 6082.0, 6079.6, 6081.6, 75, null, 1056, 106773], [20231204, 6081.6, 6080.8, 6085.0, 6080.6, 6083.0, 123, null, 1057, 106747], [20231204, 6083.0, 6083.6, 6085.0, 6081.0, 6082.8, 88, null, 1058, 106730], [20231204, 6082.8, 6082.8, 6084.4, 6078.6, 6081.2, 137, null, 1059, 106704], [20231204, 6081.2, 6081.4, 6081.6, 6078.4, 6081.0, 61, null, 1100, 106702], [20231204, 6081.0, 6080.8, 6080.8, 6077.4, 6077.6, 100, null, 1101, 106709], [20231204, 6077.6, 6078.4, 6079.2, 6076.0, 6076.8, 99, null, 1102, 106686], [20231204, 6076.8, 6076.8, 6083.2, 6076.6, 6080.6, 102, null, 1103, 106656], [20231204, 6080.6, 6080.6, 6084.4, 6080.6, 6082.2, 72, null, 1104, 106626], [20231204, 6082.2, 6082.6, 6088.6, 6082.4, 6084.4, 176, null, 1105, 106605], [20231204, 6084.4, 6084.6, 6084.8, 6080.4, 6081.2, 122, null, 1106, 106596], [20231204, 6081.2, 6082.4, 6085.0, 6078.8, 6079.8, 86, null, 1107, 106600], [20231204, 6079.8, 6079.6, 6079.6, 6077.0, 6077.4, 75, null, 1108, 106588], [20231204, 6077.4, 6077.4, 6081.8, 6077.0, 6081.6, 94, null, 1109, 106556], [20231204, 6081.6, 6081.6, 6084.2, 6080.6, 6082.4, 49, null, 1110, 106556], [20231204, 6082.4, 6082.2, 6084.8, 6081.0, 6084.8, 63, null, 1111, 106556], [20231204, 6084.8, 6085.0, 6085.0, 6081.4, 6082.8, 63, null, 1112, 106564], [20231204, 6082.8, 6082.6, 6083.0, 6080.8, 6081.4, 76, null, 1113, 106548], [20231204, 6081.4, 6082.0, 6082.6, 6079.2, 6082.6, 85, null, 1114, 106560], [20231204, 6082.6, 6083.8, 6085.2, 6083.2, 6084.8, 58, null, 1115, 106552], [20231204, 6084.8, 6084.2, 6086.4, 6082.2, 6086.4, 70, null, 1116, 106556], [20231204, 6086.4, 6086.2, 6087.0, 6083.2, 6087.0, 111, null, 1117, 106579], [20231204, 6087.0, 6087.0, 6088.6, 6086.2, 6088.2, 144, null, 1118, 106612], [20231204, 6088.2, 6088.2, 6090.4, 6087.6, 6088.2, 253, null, 1119, 106635], [20231204, 6088.2, 6088.6, 6089.4, 6083.4, 6085.6, 117, null, 1120, 106620], [20231204, 6085.6, 6085.2, 6085.2, 6081.4, 6083.6, 102, null, 1121, 106624], [20231204, 6083.6, 6083.6, 6084.8, 6078.2, 6079.4, 104, null, 1122, 106628], [20231204, 6079.4, 6079.4, 6086.6, 6079.4, 6086.6, 97, null, 1123, 106614], [20231204, 6086.6, 6087.0, 6088.0, 6083.8, 6087.8, 103, null, 1124, 106608], [20231204, 6087.8, 6088.0, 6090.2, 6086.2, 6088.0, 150, null, 1125, 106589], [20231204, 6088.0, 6088.8, 6090.2, 6086.8, 6090.2, 71, null, 1126, 106586], [20231204, 6090.2, 6089.2, 6092.0, 6087.4, 6089.0, 99, null, 1127, 106564], [20231204, 6089.0, 6088.4, 6090.4, 6086.2, 6090.4, 99, null, 1128, 106564], [20231204, 6090.4, 6089.0, 6089.4, 6086.2, 6087.0, 65, null, 1129, 106572], [20231204, 6087.0, 6087.2, 6087.6, 6082.4, 6084.4, 144, null, 1130, 106596], [20231204, 6084.4, 6083.4, 6085.0, 6079.0, 6079.8, 250, null, 1301, 106664], [20231204, 6079.8, 6080.6, 6086.0, 6080.2, 6081.2, 152, null, 1302, 106674], [20231204, 6081.2, 6080.4, 6083.4, 6079.8, 6081.4, 130, null, 1303, 106680], [20231204, 6081.4, 6081.4, 6085.0, 6081.2, 6082.8, 73, null, 1304, 106681], [20231204, 6082.8, 6083.0, 6083.6, 6080.4, 6082.6, 61, null, 1305, 106692], [20231204, 6082.6, 6082.2, 6086.0, 6082.2, 6085.0, 80, null, 1306, 106680], [20231204, 6085.0, 6085.0, 6086.2, 6082.2, 6084.2, 76, null, 1307, 106681], [20231204, 6084.2, 6084.4, 6084.4, 6080.8, 6081.0, 82, null, 1308, 106678], [20231204, 6081.0, 6081.0, 6083.0, 6080.8, 6083.0, 87, null, 1309, 106668], [20231204, 6083.0, 6082.4, 6085.6, 6082.2, 6084.4, 62, null, 1310, 106674], [20231204, 6084.4, 6083.6, 6086.4, 6083.2, 6085.8, 105, null, 1311, 106663], [20231204, 6085.8, 6085.4, 6086.2, 6081.4, 6084.2, 105, null, 1312, 106645], [20231204, 6084.2, 6084.0, 6085.4, 6080.6, 6082.0, 60, null, 1313, 106633], [20231204, 6082.0, 6081.6, 6083.0, 6080.4, 6081.8, 74, null, 1314, 106631], [20231204, 6081.8, 6081.8, 6084.6, 6081.0, 6081.8, 96, null, 1315, 106644], [20231204, 6081.8, 6082.4, 6083.4, 6080.2, 6082.2, 103, null, 1316, 106648], [20231204, 6082.2, 6082.4, 6082.4, 6078.2, 6079.6, 138, null, 1317, 106660], [20231204, 6079.6, 6078.8, 6081.8, 6078.4, 6079.2, 104, null, 1318, 106662], [20231204, 6079.2, 6078.4, 6079.2, 6076.8, 6079.2, 110, null, 1319, 106664], [20231204, 6079.2, 6078.2, 6081.4, 6078.2, 6079.6, 68, null, 1320, 106654], [20231204, 6079.6, 6080.0, 6084.2, 6078.2, 6083.2, 124, null, 1321, 106661], [20231204, 6083.2, 6083.6, 6084.2, 6082.0, 6082.0, 92, null, 1322, 106645], [20231204, 6082.0, 6082.0, 6082.2, 6079.6, 6079.6, 67, null, 1323, 106644], [20231204, 6079.6, 6079.6, 6080.2, 6078.4, 6078.4, 84, null, 1324, 106639], [20231204, 6078.4, 6078.8, 6080.6, 6078.6, 6079.8, 63, null, 1325, 106623], [20231204, 6079.8, 6079.6, 6082.2, 6078.2, 6081.6, 72, null, 1326, 106613], [20231204, 6081.6, 6082.4, 6084.6, 6081.6, 6084.6, 77, null, 1327, 106618], [20231204, 6084.6, 6084.4, 6085.8, 6082.2, 6085.0, 116, null, 1328, 106636], [20231204, 6085.0, 6085.8, 6089.6, 6084.2, 6089.6, 148, null, 1329, 106605], [20231204, 6089.6, 6089.0, 6089.0, 6085.8, 6087.4, 114, null, 1330, 106598], [20231204, 6087.4, 6087.8, 6087.8, 6084.2, 6087.4, 176, null, 1331, 106657], [20231204, 6087.4, 6088.4, 6089.0, 6085.8, 6089.0, 90, null, 1332, 106658], [20231204, 6089.0, 6089.0, 6093.8, 6088.8, 6091.0, 225, null, 1333, 106627], [20231204, 6091.0, 6092.0, 6095.0, 6092.0, 6094.0, 159, null, 1334, 106636], [20231204, 6094.0, 6093.6, 6095.8, 6092.4, 6094.8, 123, null, 1335, 106643], [20231204, 6094.8, 6094.8, 6096.8, 6092.0, 6094.4, 179, null, 1336, 106645], [20231204, 6094.4, 6095.4, 6100.6, 6095.4, 6100.0, 290, null, 1337, 106603], [20231204, 6100.0, 6099.8, 6103.8, 6098.0, 6103.8, 308, null, 1338, 106591], [20231204, 6103.8, 6104.2, 6107.6, 6103.4, 6104.0, 490, null, 1339, 106617], [20231204, 6104.0, 6103.8, 6109.8, 6103.8, 6108.6, 325, null, 1340, 106663], [20231204, 6108.6, 6108.6, 6109.4, 6103.2, 6103.4, 348, null, 1341, 106687], [20231204, 6103.4, 6102.4, 6104.2, 6099.4, 6104.2, 300, null, 1342, 106743], [20231204, 6104.2, 6104.2, 6105.8, 6101.0, 6103.8, 268, null, 1343, 106798], [20231204, 6103.8, 6104.6, 6106.2, 6102.4, 6105.8, 133, null, 1344, 106792], [20231204, 6105.8, 6105.6, 6105.6, 6100.0, 6100.4, 169, null, 1345, 106736], [20231204, 6100.4, 6100.8, 6101.6, 6097.0, 6099.2, 247, null, 1346, 106636], [20231204, 6099.2, 6099.2, 6100.2, 6096.8, 6099.0, 95, null, 1347, 106612], [20231204, 6099.0, 6098.2, 6099.2, 6096.2, 6096.2, 88, null, 1348, 106612], [20231204, 6096.2, 6096.2, 6098.0, 6095.0, 6096.8, 152, null, 1349, 106605], [20231204, 6096.8, 6097.2, 6097.8, 6095.0, 6097.4, 91, null, 1350, 106593], [20231204, 6097.4, 6096.6, 6098.0, 6092.6, 6093.4, 182, null, 1351, 106567], [20231204, 6093.4, 6092.8, 6094.4, 6090.4, 6090.8, 178, null, 1352, 106586], [20231204, 6090.8, 6091.8, 6091.8, 6085.4, 6089.6, 301, null, 1353, 106621], [20231204, 6089.6, 6089.2, 6090.0, 6087.2, 6088.0, 119, null, 1354, 106626], [20231204, 6088.0, 6087.6, 6092.2, 6087.4, 6092.0, 167, null, 1355, 106642], [20231204, 6092.0, 6092.0, 6092.0, 6088.0, 6088.8, 89, null, 1356, 106627], [20231204, 6088.8, 6088.2, 6089.6, 6085.4, 6088.4, 134, null, 1357, 106610], [20231204, 6088.4, 6089.2, 6090.0, 6085.4, 6087.4, 93, null, 1358, 106609], [20231204, 6087.4, 6087.0, 6087.0, 6082.4, 6083.0, 181, null, 1359, 106585], [20231204, 6083.0, 6083.0, 6089.0, 6082.8, 6086.6, 156, null, 1400, 106585], [20231204, 6086.6, 6086.6, 6087.6, 6085.0, 6085.8, 153, null, 1401, 106596], [20231204, 6085.8, 6085.6, 6086.0, 6082.0, 6082.2, 184, null, 1402, 106621], [20231204, 6082.2, 6083.0, 6085.8, 6082.2, 6083.4, 215, null, 1403, 106620], [20231204, 6083.4, 6083.8, 6086.2, 6082.6, 6083.4, 142, null, 1404, 106618], [20231204, 6083.4, 6082.6, 6084.8, 6081.8, 6084.0, 175, null, 1405, 106624], [20231204, 6084.0, 6083.8, 6084.8, 6081.2, 6082.2, 169, null, 1406, 106632], [20231204, 6082.2, 6082.0, 6082.8, 6078.6, 6078.8, 213, null, 1407, 106628], [20231204, 6078.8, 6079.4, 6083.6, 6078.8, 6083.2, 150, null, 1408, 106626], [20231204, 6083.2, 6083.6, 6084.0, 6080.2, 6080.2, 91, null, 1409, 106646], [20231204, 6080.2, 6080.0, 6081.0, 6074.6, 6074.6, 364, null, 1410, 106713], [20231204, 6074.6, 6074.6, 6078.0, 6074.6, 6076.8, 227, null, 1411, 106736], [20231204, 6076.8, 6077.0, 6079.6, 6076.8, 6079.4, 149, null, 1412, 106730], [20231204, 6079.4, 6078.8, 6079.2, 6076.6, 6076.8, 91, null, 1413, 106755], [20231204, 6076.8, 6077.4, 6077.4, 6071.8, 6072.4, 211, null, 1414, 106713], [20231204, 6072.4, 6071.8, 6076.4, 6071.8, 6072.0, 166, null, 1415, 106738], [20231204, 6072.0, 6072.2, 6073.2, 6069.4, 6071.4, 234, null, 1416, 106760], [20231204, 6071.4, 6071.2, 6073.6, 6071.2, 6072.2, 127, null, 1417, 106774], [20231204, 6072.2, 6072.2, 6073.0, 6068.6, 6068.6, 149, null, 1418, 106787], [20231204, 6068.6, 6068.8, 6068.8, 6062.2, 6064.0, 330, null, 1419, 106837], [20231204, 6064.0, 6064.0, 6068.2, 6064.0, 6065.0, 288, null, 1420, 106857], [20231204, 6065.0, 6064.4, 6071.2, 6064.2, 6070.0, 239, null, 1421, 106886], [20231204, 6070.0, 6070.0, 6070.2, 6066.4, 6066.6, 79, null, 1422, 106897], [20231204, 6066.6, 6066.6, 6066.6, 6063.6, 6065.0, 171, null, 1423, 106894], [20231204, 6065.0, 6066.0, 6068.6, 6066.0, 6067.4, 157, null, 1424, 106907], [20231204, 6067.4, 6067.0, 6067.0, 6063.6, 6065.0, 154, null, 1425, 106922], [20231204, 6065.0, 6064.4, 6066.2, 6063.4, 6063.4, 136, null, 1426, 106956], [20231204, 6063.4, 6063.4, 6068.2, 6063.4, 6064.2, 161, null, 1427, 106991], [20231204, 6064.2, 6064.4, 6066.0, 6063.6, 6064.6, 223, null, 1428, 107055], [20231204, 6064.6, 6064.8, 6067.2, 6060.0, 6061.6, 377, null, 1429, 107096], [20231204, 6061.6, 6062.0, 6068.4, 6062.0, 6068.4, 225, null, 1430, 107148], [20231204, 6068.4, 6068.2, 6075.0, 6068.2, 6073.0, 404, null, 1431, 107233], [20231204, 6073.0, 6072.8, 6072.8, 6066.8, 6069.8, 223, null, 1432, 107313], [20231204, 6069.8, 6069.2, 6069.2, 6064.6, 6065.4, 201, null, 1433, 107358], [20231204, 6065.4, 6065.4, 6065.6, 6062.2, 6064.0, 194, null, 1434, 107393], [20231204, 6064.0, 6064.0, 6065.6, 6063.6, 6063.6, 130, null, 1435, 107420], [20231204, 6063.6, 6063.6, 6069.2, 6063.6, 6068.4, 182, null, 1436, 107451], [20231204, 6068.4, 6069.0, 6069.8, 6065.0, 6065.0, 141, null, 1437, 107434], [20231204, 6065.0, 6065.0, 6065.2, 6062.6, 6064.0, 181, null, 1438, 107477], [20231204, 6064.0, 6064.0, 6066.4, 6062.6, 6065.4, 152, null, 1439, 107513], [20231204, 6065.4, 6065.8, 6067.2, 6063.0, 6066.6, 136, null, 1440, 107538], [20231204, 6066.6, 6066.2, 6070.0, 6066.2, 6069.4, 153, null, 1441, 107591], [20231204, 6069.4, 6069.4, 6070.0, 6066.8, 6067.6, 165, null, 1442, 107655], [20231204, 6067.6, 6068.4, 6070.2, 6065.4, 6066.8, 184, null, 1443, 107739], [20231204, 6066.8, 6066.4, 6067.8, 6064.6, 6066.6, 176, null, 1444, 107763], [20231204, 6066.6, 6067.2, 6070.2, 6066.0, 6066.0, 125, null, 1445, 107807], [20231204, 6066.0, 6066.2, 6069.8, 6066.2, 6068.0, 172, null, 1446, 107857], [20231204, 6068.0, 6067.4, 6070.0, 6067.4, 6068.8, 246, null, 1447, 107966], [20231204, 6068.8, 6068.8, 6069.8, 6065.2, 6065.6, 181, null, 1448, 108015], [20231204, 6065.6, 6065.6, 6068.0, 6064.0, 6065.2, 191, null, 1449, 108050], [20231204, 6065.2, 6065.8, 6068.0, 6065.4, 6067.8, 169, null, 1450, 108064], [20231204, 6067.8, 6067.4, 6069.0, 6066.0, 6069.0, 268, null, 1451, 108114], [20231204, 6069.0, 6068.6, 6070.0, 6066.0, 6067.6, 203, null, 1452, 108168], [20231204, 6067.6, 6067.6, 6067.6, 6064.2, 6066.8, 195, null, 1453, 108197], [20231204, 6066.8, 6066.2, 6066.8, 6065.2, 6066.0, 189, null, 1454, 108261], [20231204, 6066.0, 6066.0, 6067.4, 6065.0, 6065.8, 169, null, 1455, 108307], [20231204, 6065.8, 6065.4, 6067.2, 6065.4, 6065.4, 299, null, 1456, 108373], [20231204, 6065.4, 6065.4, 6065.8, 6064.2, 6064.6, 271, null, 1457, 108483], [20231204, 6064.6, 6065.2, 6065.2, 6060.0, 6060.0, 431, null, 1458, 108622], [20231204, 6060.0, 6060.2, 6060.8, 6057.6, 6057.6, 339, null, 1459, 108696], [20231204, 6057.6, 6058.0, 6059.0, 6057.4, 6058.6, 538, null, 1500, 108833], [20231205, 6058.6, 6050.2, 6050.2, 6021.0, 6032.4, 1497, null, 931, 107970], [20231205, 6032.4, 6031.6, 6031.6, 6019.0, 6025.4, 1001, null, 932, 107389], [20231205, 6025.4, 6026.8, 6033.4, 6023.2, 6033.0, 728, null, 933, 107045], [20231205, 6033.0, 6033.0, 6038.8, 6031.2, 6034.0, 580, null, 934, 106701], [20231205, 6034.0, 6034.8, 6038.6, 6034.0, 6035.0, 408, null, 935, 106485], [20231205, 6035.0, 6034.4, 6034.4, 6025.0, 6026.8, 427, null, 936, 106244], [20231205, 6026.8, 6027.0, 6028.2, 6023.0, 6026.8, 333, null, 937, 106075], [20231205, 6026.8, 6028.4, 6030.0, 6022.8, 6024.6, 310, null, 938, 105968], [20231205, 6024.6, 6026.2, 6027.0, 6020.0, 6020.8, 365, null, 939, 105849], [20231205, 6020.8, 6020.0, 6023.2, 6017.6, 6019.8, 530, null, 940, 105663], [20231205, 6019.8, 6020.6, 6025.2, 6017.8, 6020.8, 319, null, 941, 105496], [20231205, 6020.8, 6020.8, 6029.8, 6019.6, 6024.8, 395, null, 942, 105348], [20231205, 6024.8, 6024.6, 6028.6, 6022.4, 6024.2, 389, null, 943, 105151], [20231205, 6024.2, 6024.6, 6024.6, 6019.2, 6021.4, 355, null, 944, 104951], [20231205, 6021.4, 6020.6, 6020.6, 6015.2, 6015.8, 385, null, 945, 104731], [20231205, 6015.8, 6017.2, 6022.8, 6014.0, 6022.6, 429, null, 946, 104507], [20231205, 6022.6, 6021.8, 6027.8, 6021.8, 6027.8, 314, null, 947, 104345], [20231205, 6027.8, 6027.8, 6033.0, 6024.6, 6025.4, 370, null, 948, 104189], [20231205, 6025.4, 6025.6, 6026.4, 6013.8, 6014.8, 445, null, 949, 103928], [20231205, 6014.8, 6014.8, 6017.4, 6004.4, 6006.8, 525, null, 950, 103685], [20231205, 6006.8, 6007.8, 6018.0, 6006.4, 6015.4, 416, null, 951, 103529], [20231205, 6015.4, 6014.8, 6019.8, 6014.8, 6016.6, 268, null, 952, 103407], [20231205, 6016.6, 6016.8, 6016.8, 6009.0, 6009.6, 263, null, 953, 103313], [20231205, 6009.6, 6009.6, 6011.0, 6004.0, 6005.6, 275, null, 954, 103276], [20231205, 6005.6, 6004.2, 6004.8, 6000.2, 6000.4, 436, null, 955, 103216], [20231205, 6000.4, 6000.4, 6004.6, 5994.8, 6004.0, 421, null, 956, 103082], [20231205, 6004.0, 6003.4, 6008.0, 5997.8, 5998.6, 293, null, 957, 103005], [20231205, 5998.6, 5998.8, 5999.8, 5994.8, 5999.0, 277, null, 958, 102952], [20231205, 5999.0, 5999.0, 5999.2, 5989.0, 5993.0, 433, null, 959, 102899], [20231205, 5993.0, 5992.8, 5994.4, 5989.6, 5992.2, 236, null, 1000, 102873], [20231205, 5992.2, 5992.2, 6000.0, 5991.8, 5993.8, 352, null, 1001, 102760], [20231205, 5993.8, 5994.8, 5994.8, 5989.0, 5990.2, 263, null, 1002, 102690], [20231205, 5990.2, 5990.2, 5992.0, 5989.0, 5989.0, 187, null, 1003, 102612], [20231205, 5989.0, 5989.0, 5989.0, 5982.0, 5988.0, 423, null, 1004, 102481], [20231205, 5988.0, 5988.0, 5989.2, 5985.4, 5988.0, 206, null, 1005, 102411], [20231205, 5988.0, 5987.0, 5988.4, 5984.8, 5988.4, 221, null, 1006, 102370], [20231205, 5988.4, 5988.4, 5996.6, 5988.2, 5996.0, 323, null, 1007, 102229], [20231205, 5996.0, 5997.6, 5998.6, 5992.0, 5998.6, 305, null, 1008, 102108], [20231205, 5998.6, 5998.4, 5999.6, 5994.6, 5999.2, 183, null, 1009, 102048], [20231205, 5999.2, 5998.4, 6004.8, 5998.2, 6003.6, 297, null, 1010, 101970], [20231205, 6003.6, 6003.6, 6004.4, 5997.8, 6000.0, 230, null, 1011, 101965], [20231205, 6000.0, 6000.0, 6000.0, 5994.0, 5994.0, 152, null, 1012, 101934], [20231205, 5994.0, 5993.6, 5994.0, 5990.8, 5992.2, 170, null, 1013, 101916], [20231205, 5992.2, 5991.4, 5995.4, 5990.0, 5995.4, 150, null, 1014, 101868], [20231205, 5995.4, 5994.6, 6000.0, 5994.4, 5999.6, 139, null, 1015, 101862], [20231205, 5999.6, 6001.0, 6002.4, 5995.8, 6001.4, 158, null, 1016, 101863], [20231205, 6001.4, 6001.4, 6001.8, 5994.6, 5996.8, 121, null, 1017, 101839], [20231205, 5996.8, 5996.8, 6006.6, 5996.8, 6003.4, 240, null, 1018, 101784], [20231205, 6003.4, 6003.8, 6009.0, 6002.4, 6008.8, 311, null, 1019, 101711], [20231205, 6008.8, 6009.0, 6009.4, 6002.0, 6002.0, 178, null, 1020, 101670], [20231205, 6002.0, 6002.6, 6003.8, 5999.2, 6000.2, 248, null, 1021, 101661], [20231205, 6000.2, 5999.2, 6004.4, 5995.8, 5999.8, 284, null, 1022, 101724], [20231205, 5999.8, 6000.0, 6005.8, 6000.0, 6005.8, 146, null, 1023, 101691], [20231205, 6005.8, 6005.8, 6008.2, 6004.4, 6005.2, 141, null, 1024, 101674], [20231205, 6005.2, 6006.4, 6006.4, 6000.6, 6000.8, 172, null, 1025, 101657], [20231205, 6000.8, 6001.6, 6005.0, 5997.0, 5997.0, 179, null, 1026, 101670], [20231205, 5997.0, 5996.8, 6000.0, 5995.8, 6000.0, 164, null, 1027, 101656], [20231205, 6000.0, 5999.4, 5999.4, 5993.6, 5995.4, 204, null, 1028, 101612], [20231205, 5995.4, 5994.6, 5995.8, 5993.0, 5994.2, 126, null, 1029, 101562], [20231205, 5994.2, 5994.4, 5996.6, 5993.0, 5996.6, 108, null, 1030, 101535], [20231205, 5996.6, 5994.6, 5995.0, 5992.2, 5993.2, 185, null, 1031, 101532], [20231205, 5993.2, 5992.8, 5995.0, 5989.8, 5989.8, 256, null, 1032, 101527], [20231205, 5989.8, 5990.8, 5993.4, 5989.0, 5992.2, 210, null, 1033, 101597], [20231205, 5992.2, 5993.2, 5999.0, 5992.6, 5998.2, 151, null, 1034, 101570], [20231205, 5998.2, 5999.0, 5999.0, 5991.0, 5993.0, 121, null, 1035, 101558], [20231205, 5993.0, 5993.0, 5993.0, 5987.8, 5988.8, 289, null, 1036, 101620], [20231205, 5988.8, 5987.8, 5991.2, 5987.2, 5988.8, 186, null, 1037, 101640], [20231205, 5988.8, 5988.4, 5990.4, 5986.2, 5990.2, 118, null, 1038, 101610], [20231205, 5990.2, 5990.2, 5990.6, 5986.4, 5989.6, 174, null, 1039, 101592], [20231205, 5989.6, 5989.8, 5991.4, 5988.0, 5990.4, 91, null, 1040, 101560], [20231205, 5990.4, 5990.4, 5994.6, 5990.4, 5992.4, 114, null, 1041, 101524], [20231205, 5992.4, 5991.4, 5994.0, 5988.6, 5991.0, 128, null, 1042, 101483], [20231205, 5991.0, 5992.2, 5992.2, 5987.2, 5988.8, 121, null, 1043, 101456], [20231205, 5988.8, 5989.4, 5990.6, 5986.6, 5986.8, 83, null, 1044, 101442], [20231205, 5986.8, 5986.8, 5992.6, 5986.6, 5989.0, 79, null, 1045, 101428], [20231205, 5989.0, 5988.8, 5990.4, 5987.2, 5988.4, 95, null, 1046, 101421], [20231205, 5988.4, 5989.4, 5992.0, 5987.0, 5989.0, 69, null, 1047, 101412], [20231205, 5989.0, 5989.6, 5990.2, 5987.0, 5987.4, 57, null, 1048, 101413], [20231205, 5987.4, 5987.0, 5994.0, 5985.2, 5993.4, 187, null, 1049, 101453], [20231205, 5993.4, 5994.2, 5994.2, 5989.2, 5989.2, 125, null, 1050, 101473], [20231205, 5989.2, 5989.2, 5992.8, 5988.0, 5989.0, 59, null, 1051, 101468], [20231205, 5989.0, 5989.0, 5989.0, 5986.0, 5986.4, 88, null, 1052, 101467], [20231205, 5986.4, 5987.0, 5988.2, 5984.2, 5985.0, 149, null, 1053, 101472], [20231205, 5985.0, 5984.4, 5989.2, 5983.8, 5987.0, 141, null, 1054, 101430], [20231205, 5987.0, 5987.0, 5990.8, 5985.2, 5990.2, 125, null, 1055, 101416], [20231205, 5990.2, 5990.6, 5992.6, 5988.0, 5989.8, 127, null, 1056, 101392], [20231205, 5989.8, 5990.6, 5993.6, 5988.6, 5991.8, 144, null, 1057, 101391], [20231205, 5991.8, 5991.2, 5997.0, 5991.2, 5996.0, 207, null, 1058, 101410], [20231205, 5996.0, 5996.6, 5997.6, 5990.8, 5991.8, 139, null, 1059, 101404], [20231205, 5991.8, 5991.8, 5991.8, 5987.8, 5989.0, 96, null, 1100, 101401], [20231205, 5989.0, 5988.6, 5990.2, 5987.2, 5990.2, 90, null, 1101, 101383], [20231205, 5990.2, 5990.2, 5990.2, 5983.6, 5984.6, 151, null, 1102, 101375], [20231205, 5984.6, 5984.6, 5994.4, 5984.6, 5994.0, 196, null, 1103, 101398], [20231205, 5994.0, 5994.2, 5994.2, 5989.2, 5992.0, 134, null, 1104, 101402], [20231205, 5992.0, 5992.2, 5992.2, 5989.6, 5990.6, 62, null, 1105, 101404], [20231205, 5990.6, 5989.6, 5989.6, 5985.8, 5987.0, 85, null, 1106, 101376], [20231205, 5987.0, 5987.0, 5992.6, 5986.4, 5991.4, 99, null, 1107, 101380], [20231205, 5991.4, 5992.0, 5992.0, 5988.4, 5990.0, 87, null, 1108, 101383], [20231205, 5990.0, 5989.4, 5992.6, 5988.6, 5990.0, 73, null, 1109, 101377], [20231205, 5990.0, 5990.0, 5997.0, 5990.0, 5996.6, 150, null, 1110, 101357], [20231205, 5996.6, 5996.2, 5997.0, 5994.0, 5995.0, 133, null, 1111, 101353], [20231205, 5995.0, 5993.8, 5995.0, 5989.8, 5990.8, 143, null, 1112, 101343], [20231205, 5990.8, 5990.8, 5990.8, 5986.6, 5987.6, 69, null, 1113, 101345], [20231205, 5987.6, 5988.4, 5989.6, 5986.6, 5989.6, 77, null, 1114, 101339], [20231205, 5989.6, 5990.0, 5995.0, 5990.0, 5995.0, 102, null, 1115, 101342], [20231205, 5995.0, 5995.4, 5999.6, 5993.6, 5997.0, 218, null, 1116, 101345], [20231205, 5997.0, 5997.0, 6000.8, 5994.6, 6000.8, 240, null, 1117, 101402], [20231205, 6000.8, 6000.0, 6004.6, 6000.0, 6001.6, 257, null, 1118, 101417], [20231205, 6001.6, 6001.6, 6007.2, 6000.2, 6006.0, 175, null, 1119, 101387], [20231205, 6006.0, 6006.0, 6006.0, 5998.0, 5999.0, 177, null, 1120, 101388], [20231205, 5999.0, 5998.8, 5999.6, 5994.8, 5998.2, 126, null, 1121, 101406], [20231205, 5998.2, 5998.2, 6001.0, 5997.0, 5998.6, 81, null, 1122, 101411], [20231205, 5998.6, 5998.0, 5998.8, 5993.0, 5993.0, 133, null, 1123, 101423], [20231205, 5993.0, 5993.0, 5994.8, 5992.2, 5993.8, 106, null, 1124, 101436], [20231205, 5993.8, 5992.8, 5996.4, 5992.8, 5994.8, 97, null, 1125, 101426], [20231205, 5994.8, 5994.8, 5998.6, 5994.0, 5998.6, 64, null, 1126, 101426], [20231205, 5998.6, 5998.6, 6002.4, 5998.6, 6000.8, 113, null, 1127, 101421], [20231205, 6000.8, 6001.6, 6002.0, 5999.0, 6000.6, 91, null, 1128, 101400], [20231205, 6000.6, 5999.2, 6000.2, 5995.2, 5997.0, 71, null, 1129, 101397], [20231205, 5997.0, 5996.6, 5997.4, 5995.4, 5996.2, 135, null, 1130, 101422], [20231205, 5996.2, 5994.4, 6000.0, 5993.4, 5994.4, 173, null, 1301, 101479], [20231205, 5994.4, 5994.4, 5995.6, 5992.0, 5992.0, 122, null, 1302, 101529], [20231205, 5992.0, 5992.0, 5999.8, 5992.0, 5999.8, 129, null, 1303, 101530], [20231205, 5999.8, 6000.0, 6005.8, 5999.6, 6005.2, 150, null, 1304, 101543], [20231205, 6005.2, 6005.0, 6007.0, 6004.0, 6007.0, 197, null, 1305, 101586], [20231205, 6007.0, 6006.0, 6010.0, 6005.6, 6005.6, 167, null, 1306, 101596], [20231205, 6005.6, 6006.6, 6009.2, 6003.6, 6005.6, 137, null, 1307, 101608], [20231205, 6005.6, 6005.8, 6006.8, 6003.4, 6004.2, 80, null, 1308, 101613], [20231205, 6004.2, 6004.6, 6004.6, 5998.8, 6000.0, 115, null, 1309, 101628], [20231205, 6000.0, 5999.2, 5999.4, 5995.2, 5996.0, 162, null, 1310, 101643], [20231205, 5996.0, 5996.2, 5998.0, 5995.0, 5996.2, 97, null, 1311, 101645], [20231205, 5996.2, 5996.2, 5998.0, 5994.6, 5995.6, 98, null, 1312, 101642], [20231205, 5995.6, 5995.6, 5997.6, 5994.8, 5995.4, 107, null, 1313, 101637], [20231205, 5995.4, 5995.6, 5995.6, 5991.0, 5991.0, 136, null, 1314, 101642], [20231205, 5991.0, 5991.2, 5991.6, 5988.6, 5988.6, 149, null, 1315, 101620], [20231205, 5988.6, 5988.4, 5991.0, 5987.2, 5987.2, 171, null, 1316, 101652], [20231205, 5987.2, 5988.2, 5992.8, 5987.6, 5991.2, 204, null, 1317, 101657], [20231205, 5991.2, 5991.4, 5992.2, 5988.6, 5990.0, 192, null, 1318, 101668], [20231205, 5990.0, 5990.6, 5991.4, 5987.0, 5991.4, 145, null, 1319, 101685], [20231205, 5991.4, 5990.6, 5991.6, 5986.6, 5986.6, 137, null, 1320, 101671], [20231205, 5986.6, 5986.6, 5988.2, 5985.8, 5987.4, 180, null, 1321, 101682], [20231205, 5987.4, 5987.6, 5987.6, 5985.0, 5987.2, 189, null, 1322, 101672], [20231205, 5987.2, 5986.2, 5992.6, 5986.2, 5991.6, 134, null, 1323, 101713], [20231205, 5991.6, 5991.4, 5993.4, 5991.4, 5993.4, 99, null, 1324, 101713], [20231205, 5993.4, 5993.4, 5994.0, 5991.0, 5994.0, 127, null, 1325, 101730], [20231205, 5994.0, 5994.2, 6000.0, 5994.2, 6000.0, 181, null, 1326, 101769], [20231205, 6000.0, 6000.6, 6005.4, 5998.6, 6004.6, 344, null, 1327, 101792], [20231205, 6004.6, 6004.4, 6013.2, 6004.4, 6010.8, 423, null, 1328, 101853], [20231205, 6010.8, 6011.4, 6020.0, 6011.4, 6018.0, 480, null, 1329, 101986], [20231205, 6018.0, 6017.6, 6017.6, 6008.2, 6008.2, 257, null, 1330, 102046], [20231205, 6008.2, 6008.0, 6009.6, 6003.0, 6005.2, 268, null, 1331, 102085], [20231205, 6005.2, 6005.2, 6013.6, 6004.6, 6010.8, 213, null, 1332, 102187], [20231205, 6010.8, 6011.0, 6013.6, 6002.0, 6004.4, 293, null, 1333, 102253], [20231205, 6004.4, 6004.0, 6005.2, 5997.6, 6000.6, 245, null, 1334, 102321], [20231205, 6000.6, 6000.6, 6004.0, 6000.0, 6002.8, 101, null, 1335, 102346], [20231205, 6002.8, 6001.6, 6003.0, 5998.4, 6000.8, 183, null, 1336, 102357], [20231205, 6000.8, 6001.8, 6007.0, 6001.0, 6007.0, 128, null, 1337, 102366], [20231205, 6007.0, 6007.0, 6007.0, 6002.8, 6003.6, 124, null, 1338, 102401], [20231205, 6003.6, 6004.6, 6012.2, 6004.2, 6010.2, 135, null, 1339, 102431], [20231205, 6010.2, 6011.0, 6011.2, 6006.6, 6010.4, 100, null, 1340, 102440], [20231205, 6010.4, 6010.4, 6015.0, 6009.2, 6012.4, 202, null, 1341, 102460], [20231205, 6012.4, 6012.2, 6014.6, 6006.2, 6007.0, 130, null, 1342, 102465], [20231205, 6007.0, 6008.4, 6010.2, 6007.2, 6008.4, 88, null, 1343, 102476], [20231205, 6008.4, 6007.8, 6010.0, 6005.0, 6009.6, 140, null, 1344, 102499], [20231205, 6009.6, 6010.2, 6013.2, 6009.4, 6011.4, 128, null, 1345, 102514], [20231205, 6011.4, 6012.0, 6014.0, 6011.4, 6012.2, 138, null, 1346, 102539], [20231205, 6012.2, 6012.6, 6017.0, 6009.8, 6009.8, 239, null, 1347, 102601], [20231205, 6009.8, 6008.8, 6008.8, 6003.2, 6003.8, 168, null, 1348, 102649], [20231205, 6003.8, 6004.0, 6005.6, 6000.4, 6004.0, 170, null, 1349, 102711], [20231205, 6004.0, 6003.4, 6004.8, 6002.0, 6004.6, 99, null, 1350, 102741], [20231205, 6004.6, 6004.6, 6010.2, 6004.4, 6009.0, 108, null, 1351, 102800], [20231205, 6009.0, 6009.2, 6010.8, 6007.6, 6008.2, 79, null, 1352, 102817], [20231205, 6008.2, 6009.2, 6009.2, 6006.0, 6008.6, 65, null, 1353, 102843], [20231205, 6008.6, 6008.8, 6008.8, 6003.8, 6003.8, 71, null, 1354, 102857], [20231205, 6003.8, 6004.8, 6004.8, 6000.4, 6002.8, 125, null, 1355, 102895], [20231205, 6002.8, 6002.2, 6004.8, 5997.6, 5997.8, 142, null, 1356, 102933], [20231205, 5997.8, 5997.8, 6001.0, 5997.8, 5999.2, 69, null, 1357, 102942], [20231205, 5999.2, 5998.4, 6001.4, 5996.8, 6001.2, 101, null, 1358, 102962], [20231205, 6001.2, 6001.2, 6002.6, 5999.8, 6001.0, 87, null, 1359, 102958], [20231205, 6001.0, 6001.4, 6002.2, 5998.6, 5999.0, 72, null, 1400, 102949], [20231205, 5999.0, 5999.8, 6001.0, 5997.0, 6001.0, 110, null, 1401, 102969], [20231205, 6001.0, 6001.2, 6001.2, 5995.2, 5995.2, 129, null, 1402, 103006], [20231205, 5995.2, 5995.6, 5998.0, 5994.6, 5994.6, 134, null, 1403, 102983], [20231205, 5994.6, 5994.4, 6000.0, 5994.4, 5998.2, 138, null, 1404, 103020], [20231205, 5998.2, 5998.8, 5999.8, 5997.2, 5998.6, 93, null, 1405, 103029], [20231205, 5998.6, 5998.0, 6001.2, 5997.0, 5998.4, 145, null, 1406, 103104], [20231205, 5998.4, 5999.0, 6002.8, 5999.0, 6001.4, 115, null, 1407, 103146], [20231205, 6001.4, 6002.4, 6002.6, 5997.0, 5998.0, 100, null, 1408, 103167], [20231205, 5998.0, 5997.6, 5999.0, 5995.6, 5995.6, 75, null, 1409, 103180], [20231205, 5995.6, 5996.4, 5997.8, 5995.6, 5997.8, 65, null, 1410, 103172], [20231205, 5997.8, 5997.2, 6001.0, 5996.2, 6000.6, 99, null, 1411, 103173], [20231205, 6000.6, 6000.6, 6004.6, 6000.6, 6004.6, 126, null, 1412, 103198], [20231205, 6004.6, 6004.6, 6005.0, 6000.2, 6002.8, 78, null, 1413, 103203], [20231205, 6002.8, 6004.2, 6004.4, 6001.2, 6001.4, 80, null, 1414, 103217], [20231205, 6001.4, 6001.4, 6003.6, 6000.2, 6002.8, 102, null, 1415, 103228], [20231205, 6002.8, 6002.8, 6004.6, 6002.4, 6003.6, 86, null, 1416, 103227], [20231205, 6003.6, 6003.6, 6003.6, 5998.2, 6000.6, 125, null, 1417, 103263], [20231205, 6000.6, 6000.4, 6000.4, 5995.6, 5996.4, 105, null, 1418, 103280], [20231205, 5996.4, 5997.4, 5998.4, 5995.8, 5997.8, 145, null, 1419, 103304], [20231205, 5997.8, 5997.8, 5997.8, 5994.8, 5995.2, 114, null, 1420, 103329], [20231205, 5995.2, 5995.8, 5996.0, 5993.2, 5994.6, 210, null, 1421, 103330], [20231205, 5994.6, 5995.4, 5998.0, 5995.4, 5996.2, 148, null, 1422, 103385], [20231205, 5996.2, 5996.0, 5997.4, 5994.6, 5996.4, 68, null, 1423, 103396], [20231205, 5996.4, 5995.4, 5996.6, 5991.6, 5992.0, 159, null, 1424, 103451], [20231205, 5992.0, 5992.0, 5993.8, 5990.6, 5991.2, 141, null, 1425, 103481], [20231205, 5991.2, 5991.8, 5995.2, 5991.4, 5992.4, 187, null, 1426, 103513], [20231205, 5992.4, 5992.2, 5994.4, 5990.4, 5991.2, 172, null, 1427, 103529], [20231205, 5991.2, 5991.0, 5992.6, 5988.8, 5988.8, 128, null, 1428, 103546], [20231205, 5988.8, 5988.4, 5988.4, 5984.0, 5985.8, 301, null, 1429, 103632], [20231205, 5985.8, 5986.6, 5992.0, 5985.8, 5991.6, 252, null, 1430, 103752], [20231205, 5991.6, 5990.4, 5991.8, 5986.0, 5987.4, 201, null, 1431, 103797], [20231205, 5987.4, 5987.4, 5987.4, 5977.2, 5978.6, 284, null, 1432, 103826], [20231205, 5978.6, 5977.6, 5984.6, 5977.0, 5979.2, 248, null, 1433, 103858], [20231205, 5979.2, 5978.4, 5982.6, 5976.0, 5982.2, 198, null, 1434, 103885], [20231205, 5982.2, 5981.8, 5985.4, 5980.8, 5981.8, 206, null, 1435, 103956], [20231205, 5981.8, 5981.8, 5985.4, 5981.8, 5984.4, 153, null, 1436, 103998], [20231205, 5984.4, 5984.8, 5984.8, 5978.0, 5979.6, 161, null, 1437, 104039], [20231205, 5979.6, 5979.0, 5979.0, 5972.2, 5973.0, 286, null, 1438, 104107], [20231205, 5973.0, 5972.6, 5972.8, 5968.0, 5971.8, 351, null, 1439, 104181], [20231205, 5971.8, 5971.8, 5975.0, 5970.2, 5971.8, 327, null, 1440, 104278], [20231205, 5971.8, 5971.2, 5971.2, 5962.6, 5965.4, 379, null, 1441, 104347], [20231205, 5965.4, 5966.4, 5970.6, 5965.2, 5967.2, 214, null, 1442, 104379], [20231205, 5967.2, 5966.0, 5973.6, 5966.0, 5968.0, 273, null, 1443, 104476], [20231205, 5968.0, 5968.0, 5971.8, 5967.6, 5969.8, 198, null, 1444, 104554], [20231205, 5969.8, 5969.0, 5969.4, 5962.8, 5964.2, 273, null, 1445, 104639], [20231205, 5964.2, 5964.2, 5970.0, 5964.2, 5965.4, 216, null, 1446, 104758], [20231205, 5965.4, 5965.4, 5967.0, 5965.0, 5965.2, 235, null, 1447, 104872], [20231205, 5965.2, 5965.2, 5967.0, 5964.2, 5965.8, 257, null, 1448, 104932], [20231205, 5965.8, 5967.0, 5968.0, 5965.8, 5966.4, 211, null, 1449, 104971], [20231205, 5966.4, 5967.0, 5967.8, 5962.0, 5962.6, 344, null, 1450, 105024], [20231205, 5962.6, 5962.8, 5965.8, 5958.0, 5959.4, 473, null, 1451, 105127], [20231205, 5959.4, 5958.0, 5961.2, 5956.0, 5956.8, 345, null, 1452, 105120], [20231205, 5956.8, 5955.8, 5956.6, 5950.2, 5950.8, 314, null, 1453, 105164], [20231205, 5950.8, 5950.4, 5952.0, 5950.0, 5951.4, 373, null, 1454, 105162], [20231205, 5951.4, 5951.4, 5951.4, 5946.0, 5946.8, 320, null, 1455, 105176], [20231205, 5946.8, 5946.0, 5949.0, 5946.0, 5948.8, 413, null, 1456, 105173], [20231205, 5948.8, 5948.6, 5950.0, 5948.0, 5950.0, 409, null, 1457, 105199], [20231205, 5950.0, 5950.0, 5955.2, 5950.0, 5955.0, 487, null, 1458, 105261], [20231205, 5955.0, 5955.0, 5957.6, 5954.8, 5957.2, 442, null, 1459, 105370], [20231205, 5957.2, 5957.2, 5960.2, 5956.4, 5958.2, 386, null, 1500, 105484], [20231206, 5958.2, 5938.0, 5956.4, 5938.0, 5949.4, 1457, null, 931, 104671], [20231206, 5949.4, 5949.0, 5958.4, 5946.0, 5946.2, 707, null, 932, 104289], [20231206, 5946.2, 5945.0, 5945.6, 5930.6, 5943.8, 772, null, 933, 103884], [20231206, 5943.8, 5943.8, 5956.8, 5941.8, 5951.6, 890, null, 934, 103419], [20231206, 5951.6, 5951.6, 5958.4, 5951.4, 5956.2, 862, null, 935, 103108], [20231206, 5956.2, 5956.2, 5968.0, 5955.8, 5968.0, 720, null, 936, 102840], [20231206, 5968.0, 5968.6, 5971.8, 5962.8, 5971.6, 682, null, 937, 102618], [20231206, 5971.6, 5972.0, 5972.8, 5968.4, 5968.4, 503, null, 938, 102496], [20231206, 5968.4, 5969.0, 5974.8, 5967.2, 5973.0, 435, null, 939, 102356], [20231206, 5973.0, 5973.0, 5977.0, 5971.6, 5972.8, 371, null, 940, 102254], [20231206, 5972.8, 5972.8, 5975.0, 5967.2, 5969.4, 377, null, 941, 102152], [20231206, 5969.4, 5969.2, 5982.6, 5969.2, 5978.2, 720, null, 942, 101960], [20231206, 5978.2, 5978.4, 5988.4, 5977.8, 5978.8, 682, null, 943, 101836], [20231206, 5978.8, 5979.0, 5982.4, 5974.6, 5978.8, 377, null, 944, 101726], [20231206, 5978.8, 5979.2, 5982.4, 5978.8, 5981.8, 348, null, 945, 101654], [20231206, 5981.8, 5981.8, 5984.4, 5978.4, 5982.6, 302, null, 946, 101587], [20231206, 5982.6, 5981.6, 5983.4, 5978.4, 5981.2, 184, null, 947, 101510], [20231206, 5981.2, 5979.4, 5979.4, 5970.0, 5972.4, 377, null, 948, 101363], [20231206, 5972.4, 5972.4, 5978.2, 5972.2, 5975.4, 265, null, 949, 101242], [20231206, 5975.4, 5975.4, 5984.0, 5973.2, 5983.4, 272, null, 950, 101138], [20231206, 5983.4, 5983.4, 5990.4, 5981.0, 5988.6, 450, null, 951, 101015], [20231206, 5988.6, 5988.6, 5989.6, 5983.4, 5983.4, 250, null, 952, 100912], [20231206, 5983.4, 5983.6, 5989.8, 5981.8, 5989.8, 193, null, 953, 100848], [20231206, 5989.8, 5989.8, 5992.0, 5984.8, 5985.0, 319, null, 954, 100738], [20231206, 5985.0, 5986.2, 5986.2, 5979.6, 5981.2, 242, null, 955, 100676], [20231206, 5981.2, 5981.0, 5981.0, 5974.4, 5980.0, 286, null, 956, 100577], [20231206, 5980.0, 5980.6, 5982.8, 5978.6, 5982.8, 232, null, 957, 100519], [20231206, 5982.8, 5983.2, 5988.0, 5979.8, 5984.6, 270, null, 958, 100430], [20231206, 5984.6, 5984.8, 5986.0, 5976.0, 5976.2, 261, null, 959, 100309], [20231206, 5976.2, 5977.2, 5978.4, 5973.4, 5977.2, 273, null, 1000, 100169], [20231206, 5977.2, 5977.2, 5986.0, 5977.2, 5982.0, 340, null, 1001, 100018], [20231206, 5982.0, 5981.6, 5982.6, 5976.2, 5977.8, 174, null, 1002, 99948], [20231206, 5977.8, 5978.6, 5978.6, 5970.0, 5970.4, 249, null, 1003, 99886], [20231206, 5970.4, 5970.8, 5972.8, 5966.6, 5967.2, 253, null, 1004, 99819], [20231206, 5967.2, 5966.8, 5972.4, 5966.8, 5967.0, 211, null, 1005, 99791], [20231206, 5967.0, 5967.0, 5972.4, 5966.2, 5971.2, 155, null, 1006, 99778], [20231206, 5971.2, 5971.2, 5979.0, 5970.8, 5972.0, 365, null, 1007, 99678], [20231206, 5972.0, 5971.8, 5972.8, 5966.6, 5972.6, 263, null, 1008, 99640], [20231206, 5972.6, 5971.6, 5975.0, 5966.6, 5971.4, 258, null, 1009, 99616], [20231206, 5971.4, 5971.4, 5977.8, 5971.4, 5973.4, 187, null, 1010, 99552], [20231206, 5973.4, 5972.8, 5974.2, 5967.0, 5974.2, 174, null, 1011, 99517], [20231206, 5974.2, 5974.2, 5981.8, 5974.0, 5980.0, 197, null, 1012, 99488], [20231206, 5980.0, 5979.8, 5979.8, 5972.8, 5976.0, 211, null, 1013, 99458], [20231206, 5976.0, 5976.0, 5982.6, 5975.2, 5982.0, 159, null, 1014, 99395], [20231206, 5982.0, 5982.6, 5985.0, 5981.2, 5984.8, 191, null, 1015, 99345], [20231206, 5984.8, 5984.8, 5986.6, 5982.6, 5983.2, 221, null, 1016, 99264], [20231206, 5983.2, 5983.0, 5988.0, 5981.0, 5987.0, 160, null, 1017, 99220], [20231206, 5987.0, 5987.8, 5988.8, 5982.0, 5983.4, 233, null, 1018, 99172], [20231206, 5983.4, 5984.0, 5985.0, 5979.0, 5979.2, 183, null, 1019, 99141], [20231206, 5979.2, 5979.2, 5986.6, 5979.2, 5985.0, 140, null, 1020, 99134], [20231206, 5985.0, 5985.0, 5986.2, 5979.6, 5985.8, 179, null, 1021, 99106], [20231206, 5985.8, 5986.4, 5990.6, 5986.4, 5990.0, 165, null, 1022, 99082], [20231206, 5990.0, 5990.0, 5994.4, 5989.2, 5991.4, 264, null, 1023, 99036], [20231206, 5991.4, 5991.2, 5995.0, 5989.4, 5992.8, 221, null, 1024, 98982], [20231206, 5992.8, 5992.6, 5997.2, 5989.4, 5997.2, 263, null, 1025, 98946], [20231206, 5997.2, 5996.6, 5998.0, 5991.6, 5993.2, 233, null, 1026, 98873], [20231206, 5993.2, 5992.0, 5992.6, 5986.6, 5989.6, 218, null, 1027, 98834], [20231206, 5989.6, 5989.6, 5990.2, 5981.4, 5983.4, 176, null, 1028, 98808], [20231206, 5983.4, 5983.0, 5983.4, 5976.4, 5977.4, 266, null, 1029, 98779], [20231206, 5977.4, 5977.8, 5978.8, 5973.2, 5976.4, 233, null, 1030, 98724], [20231206, 5976.4, 5976.4, 5979.6, 5974.6, 5978.0, 211, null, 1031, 98669], [20231206, 5978.0, 5978.0, 5978.4, 5972.2, 5976.6, 124, null, 1032, 98625], [20231206, 5976.6, 5977.6, 5977.6, 5972.2, 5974.4, 113, null, 1033, 98606], [20231206, 5974.4, 5973.8, 5976.0, 5972.0, 5974.0, 145, null, 1034, 98615], [20231206, 5974.0, 5973.2, 5974.0, 5970.0, 5970.4, 168, null, 1035, 98586], [20231206, 5970.4, 5971.2, 5975.0, 5970.0, 5974.0, 133, null, 1036, 98569], [20231206, 5974.0, 5973.6, 5976.8, 5973.6, 5976.8, 110, null, 1037, 98565], [20231206, 5976.8, 5976.0, 5976.4, 5972.4, 5975.2, 66, null, 1038, 98548], [20231206, 5975.2, 5975.2, 5978.8, 5975.0, 5978.6, 94, null, 1039, 98529], [20231206, 5978.6, 5978.2, 5982.4, 5977.8, 5980.0, 125, null, 1040, 98488], [20231206, 5980.0, 5980.0, 5981.2, 5976.8, 5978.2, 85, null, 1041, 98468], [20231206, 5978.2, 5978.2, 5982.8, 5978.2, 5982.6, 90, null, 1042, 98448], [20231206, 5982.6, 5983.0, 5987.0, 5983.0, 5985.6, 164, null, 1043, 98413], [20231206, 5985.6, 5986.4, 5990.0, 5986.4, 5987.8, 199, null, 1044, 98385], [20231206, 5987.8, 5986.4, 5986.4, 5983.2, 5983.2, 111, null, 1045, 98373], [20231206, 5983.2, 5983.8, 5991.8, 5981.8, 5990.2, 239, null, 1046, 98378], [20231206, 5990.2, 5988.4, 5992.0, 5986.8, 5988.2, 144, null, 1047, 98385], [20231206, 5988.2, 5988.2, 5993.0, 5987.8, 5993.0, 147, null, 1048, 98366], [20231206, 5993.0, 5993.0, 5993.4, 5987.4, 5991.0, 178, null, 1049, 98336], [20231206, 5991.0, 5991.4, 5992.6, 5988.6, 5988.6, 94, null, 1050, 98329], [20231206, 5988.6, 5988.8, 5990.4, 5985.6, 5989.6, 181, null, 1051, 98323], [20231206, 5989.6, 5990.0, 5990.8, 5988.4, 5990.6, 114, null, 1052, 98315], [20231206, 5990.6, 5990.8, 5995.8, 5989.6, 5994.8, 290, null, 1053, 98316], [20231206, 5994.8, 5994.8, 5997.0, 5990.8, 5994.2, 263, null, 1054, 98302], [20231206, 5994.2, 5995.2, 5995.8, 5988.2, 5988.2, 135, null, 1055, 98304], [20231206, 5988.2, 5988.8, 5990.8, 5987.8, 5990.2, 129, null, 1056, 98304], [20231206, 5990.2, 5990.2, 5990.2, 5984.0, 5985.6, 147, null, 1057, 98294], [20231206, 5985.6, 5985.6, 5991.6, 5985.2, 5991.6, 124, null, 1058, 98266], [20231206, 5991.6, 5991.0, 5996.0, 5991.0, 5995.6, 158, null, 1059, 98244], [20231206, 5995.6, 5996.8, 5997.0, 5991.4, 5995.0, 137, null, 1100, 98234], [20231206, 5995.0, 5994.8, 5997.0, 5993.2, 5996.4, 154, null, 1101, 98219], [20231206, 5996.4, 5996.2, 5996.2, 5989.2, 5993.0, 141, null, 1102, 98217], [20231206, 5993.0, 5993.8, 5995.4, 5989.6, 5989.6, 79, null, 1103, 98202], [20231206, 5989.6, 5990.0, 5990.2, 5987.0, 5987.4, 91, null, 1104, 98197], [20231206, 5987.4, 5988.4, 5994.0, 5987.8, 5994.0, 66, null, 1105, 98197], [20231206, 5994.0, 5994.0, 5995.8, 5991.2, 5991.6, 114, null, 1106, 98200], [20231206, 5991.6, 5991.8, 5996.0, 5991.4, 5992.0, 67, null, 1107, 98179], [20231206, 5992.0, 5991.8, 5991.8, 5985.4, 5986.2, 102, null, 1108, 98173], [20231206, 5986.2, 5985.6, 5987.0, 5983.2, 5986.0, 116, null, 1109, 98158], [20231206, 5986.0, 5986.0, 5986.4, 5981.2, 5981.2, 166, null, 1110, 98122], [20231206, 5981.2, 5981.4, 5983.0, 5976.6, 5977.8, 170, null, 1111, 98113], [20231206, 5977.8, 5978.0, 5982.4, 5978.0, 5981.0, 74, null, 1112, 98105], [20231206, 5981.0, 5982.2, 5983.6, 5980.2, 5983.2, 74, null, 1113, 98112], [20231206, 5983.2, 5983.0, 5984.6, 5978.4, 5979.8, 70, null, 1114, 98097], [20231206, 5979.8, 5979.0, 5981.4, 5977.8, 5980.8, 84, null, 1115, 98070], [20231206, 5980.8, 5980.8, 5985.0, 5979.4, 5980.0, 101, null, 1116, 98048], [20231206, 5980.0, 5979.2, 5981.0, 5978.2, 5978.2, 89, null, 1117, 98023], [20231206, 5978.2, 5978.0, 5978.2, 5975.2, 5976.4, 86, null, 1118, 98010], [20231206, 5976.4, 5977.4, 5982.6, 5976.4, 5981.8, 91, null, 1119, 97986], [20231206, 5981.8, 5982.4, 5982.4, 5978.2, 5980.4, 42, null, 1120, 97980], [20231206, 5980.4, 5981.2, 5987.2, 5981.0, 5986.4, 118, null, 1121, 97988], [20231206, 5986.4, 5986.4, 5986.4, 5981.4, 5983.0, 63, null, 1122, 97985], [20231206, 5983.0, 5983.0, 5988.0, 5983.0, 5985.0, 96, null, 1123, 97979], [20231206, 5985.0, 5985.6, 5987.2, 5982.4, 5986.6, 105, null, 1124, 97958], [20231206, 5986.6, 5986.8, 5988.0, 5984.8, 5987.8, 65, null, 1125, 97954], [20231206, 5987.8, 5987.6, 5988.2, 5985.0, 5985.0, 54, null, 1126, 97944], [20231206, 5985.0, 5985.0, 5985.0, 5980.6, 5983.8, 112, null, 1127, 97942], [20231206, 5983.8, 5984.4, 5986.8, 5982.4, 5983.6, 58, null, 1128, 97935], [20231206, 5983.6, 5983.6, 5984.0, 5982.2, 5983.0, 55, null, 1129, 97913], [20231206, 5983.0, 5982.8, 5982.8, 5980.0, 5982.6, 165, null, 1130, 97930], [20231206, 5982.6, 5983.0, 5984.8, 5980.8, 5980.8, 98, null, 1301, 97915], [20231206, 5980.8, 5980.8, 5984.6, 5980.8, 5983.6, 107, null, 1302, 97931], [20231206, 5983.6, 5982.8, 5983.4, 5976.6, 5978.2, 158, null, 1303, 97898], [20231206, 5978.2, 5979.0, 5979.6, 5976.6, 5978.6, 111, null, 1304, 97907], [20231206, 5978.6, 5979.2, 5984.2, 5979.2, 5982.4, 109, null, 1305, 97917], [20231206, 5982.4, 5982.8, 5982.8, 5976.2, 5976.6, 77, null, 1306, 97912], [20231206, 5976.6, 5977.2, 5979.0, 5976.6, 5978.6, 101, null, 1307, 97914], [20231206, 5978.6, 5979.0, 5979.0, 5976.6, 5978.2, 86, null, 1308, 97883], [20231206, 5978.2, 5978.2, 5984.0, 5976.6, 5983.2, 133, null, 1309, 97890], [20231206, 5983.2, 5983.4, 5987.0, 5981.6, 5985.6, 173, null, 1310, 97916], [20231206, 5985.6, 5986.4, 5990.4, 5985.4, 5988.8, 174, null, 1311, 97923], [20231206, 5988.8, 5989.0, 5990.6, 5986.0, 5987.4, 91, null, 1312, 97924], [20231206, 5987.4, 5987.8, 5987.8, 5984.0, 5985.0, 158, null, 1313, 97945], [20231206, 5985.0, 5985.0, 5987.6, 5982.4, 5982.6, 120, null, 1314, 97943], [20231206, 5982.6, 5983.4, 5986.8, 5980.6, 5984.0, 212, null, 1315, 97882], [20231206, 5984.0, 5984.0, 5989.0, 5982.0, 5989.0, 202, null, 1316, 97858], [20231206, 5989.0, 5988.0, 5997.0, 5988.0, 5995.0, 356, null, 1317, 97828], [20231206, 5995.0, 5995.0, 5999.0, 5995.0, 5998.0, 370, null, 1318, 97781], [20231206, 5998.0, 5998.0, 6003.4, 5997.6, 6001.0, 603, null, 1319, 97787], [20231206, 6001.0, 6000.8, 6006.6, 6000.8, 6005.4, 395, null, 1320, 97728], [20231206, 6005.4, 6005.2, 6011.6, 6003.2, 6006.4, 445, null, 1321, 97761], [20231206, 6006.4, 6006.2, 6011.0, 6005.4, 6011.0, 315, null, 1322, 97811], [20231206, 6011.0, 6011.4, 6014.2, 6008.2, 6013.0, 535, null, 1323, 97898], [20231206, 6013.0, 6012.8, 6014.0, 6010.2, 6013.6, 283, null, 1324, 97949], [20231206, 6013.6, 6013.0, 6015.6, 6011.4, 6012.4, 266, null, 1325, 97992], [20231206, 6012.4, 6012.6, 6013.4, 6008.6, 6009.8, 303, null, 1326, 98022], [20231206, 6009.8, 6010.6, 6019.0, 6010.6, 6019.0, 365, null, 1327, 98094], [20231206, 6019.0, 6019.6, 6033.0, 6019.4, 6028.0, 1090, null, 1328, 98366], [20231206, 6028.0, 6028.4, 6031.2, 6025.4, 6029.8, 459, null, 1329, 98452], [20231206, 6029.8, 6030.0, 6035.0, 6029.8, 6030.6, 360, null, 1330, 98522], [20231206, 6030.6, 6031.0, 6034.8, 6030.8, 6033.2, 387, null, 1331, 98577], [20231206, 6033.2, 6033.0, 6035.6, 6031.4, 6031.6, 329, null, 1332, 98626], [20231206, 6031.6, 6031.4, 6039.4, 6031.4, 6039.0, 446, null, 1333, 98686], [20231206, 6039.0, 6040.0, 6046.6, 6040.0, 6042.6, 568, null, 1334, 98773], [20231206, 6042.6, 6042.6, 6044.6, 6032.6, 6033.0, 373, null, 1335, 98880], [20231206, 6033.0, 6033.6, 6040.0, 6030.0, 6032.4, 406, null, 1336, 98990], [20231206, 6032.4, 6032.0, 6034.2, 6027.4, 6028.0, 325, null, 1337, 99023], [20231206, 6028.0, 6027.2, 6029.8, 6023.2, 6024.0, 361, null, 1338, 99067], [20231206, 6024.0, 6024.0, 6025.8, 6022.2, 6023.6, 302, null, 1339, 99140], [20231206, 6023.6, 6023.6, 6024.6, 6018.6, 6020.4, 326, null, 1340, 99222], [20231206, 6020.4, 6020.2, 6025.8, 6020.0, 6025.2, 226, null, 1341, 99276], [20231206, 6025.2, 6025.2, 6026.0, 6021.8, 6021.8, 132, null, 1342, 99287], [20231206, 6021.8, 6020.8, 6021.4, 6014.0, 6015.6, 362, null, 1343, 99389], [20231206, 6015.6, 6015.6, 6018.8, 6014.8, 6015.6, 231, null, 1344, 99465], [20231206, 6015.6, 6015.0, 6016.8, 6012.0, 6013.0, 213, null, 1345, 99494], [20231206, 6013.0, 6013.0, 6015.6, 6011.0, 6015.6, 201, null, 1346, 99559], [20231206, 6015.6, 6016.0, 6018.4, 6014.2, 6018.4, 201, null, 1347, 99583], [20231206, 6018.4, 6018.2, 6018.2, 6011.4, 6012.8, 126, null, 1348, 99614], [20231206, 6012.8, 6012.8, 6012.8, 6008.0, 6010.6, 285, null, 1349, 99653], [20231206, 6010.6, 6010.6, 6013.0, 6009.6, 6011.4, 143, null, 1350, 99687], [20231206, 6011.4, 6011.4, 6015.8, 6010.4, 6015.8, 141, null, 1351, 99718], [20231206, 6015.8, 6015.8, 6016.2, 6010.6, 6012.0, 123, null, 1352, 99750], [20231206, 6012.0, 6013.2, 6017.0, 6012.0, 6012.2, 139, null, 1353, 99787], [20231206, 6012.2, 6012.8, 6017.8, 6012.8, 6017.8, 158, null, 1354, 99799], [20231206, 6017.8, 6017.8, 6017.8, 6015.2, 6016.2, 115, null, 1355, 99838], [20231206, 6016.2, 6017.0, 6017.0, 6010.6, 6011.4, 183, null, 1356, 99884], [20231206, 6011.4, 6010.4, 6011.4, 6007.0, 6010.0, 212, null, 1357, 99903], [20231206, 6010.0, 6008.6, 6009.8, 5997.6, 5999.8, 476, null, 1358, 99942], [20231206, 5999.8, 5999.6, 6004.4, 5997.6, 6003.2, 311, null, 1359, 100002], [20231206, 6003.2, 6004.2, 6007.4, 6001.2, 6002.6, 238, null, 1400, 100021], [20231206, 6002.6, 6003.0, 6004.8, 6000.2, 6001.2, 134, null, 1401, 100047], [20231206, 6001.2, 6001.2, 6002.4, 5994.8, 5996.2, 213, null, 1402, 100092], [20231206, 5996.2, 5996.0, 5997.4, 5993.8, 5994.8, 247, null, 1403, 100129], [20231206, 5994.8, 5994.4, 5995.8, 5992.8, 5995.0, 177, null, 1404, 100141], [20231206, 5995.0, 5995.4, 6000.6, 5995.4, 5997.2, 131, null, 1405, 100176], [20231206, 5997.2, 5997.4, 6001.6, 5997.4, 6000.4, 111, null, 1406, 100204], [20231206, 6000.4, 6000.6, 6000.6, 5993.8, 5993.8, 126, null, 1407, 100204], [20231206, 5993.8, 5994.2, 5998.0, 5993.6, 5996.4, 91, null, 1408, 100197], [20231206, 5996.4, 5996.2, 5996.4, 5993.2, 5995.0, 89, null, 1409, 100209], [20231206, 5995.0, 5995.0, 5997.6, 5994.4, 5997.4, 117, null, 1410, 100227], [20231206, 5997.4, 5996.0, 6003.8, 5995.0, 6003.8, 143, null, 1411, 100263], [20231206, 6003.8, 6002.2, 6004.2, 6001.6, 6003.4, 175, null, 1412, 100291], [20231206, 6003.4, 6003.4, 6009.2, 6003.4, 6009.2, 213, null, 1413, 100391], [20231206, 6009.2, 6009.2, 6009.4, 6003.6, 6006.2, 113, null, 1414, 100421], [20231206, 6006.2, 6005.0, 6006.2, 6002.6, 6003.0, 71, null, 1415, 100433], [20231206, 6003.0, 6003.0, 6004.2, 5997.6, 5998.4, 105, null, 1416, 100460], [20231206, 5998.4, 5998.4, 6000.4, 5997.4, 5999.4, 110, null, 1417, 100508], [20231206, 5999.4, 5999.6, 6006.6, 5999.2, 6006.6, 116, null, 1418, 100501], [20231206, 6006.6, 6005.8, 6008.0, 6004.2, 6008.0, 77, null, 1419, 100515], [20231206, 6008.0, 6007.6, 6009.8, 6006.6, 6009.6, 145, null, 1420, 100561], [20231206, 6009.6, 6009.8, 6009.8, 6005.2, 6007.2, 153, null, 1421, 100634], [20231206, 6007.2, 6007.2, 6009.0, 6003.8, 6006.4, 105, null, 1422, 100664], [20231206, 6006.4, 6006.2, 6013.2, 6006.2, 6011.8, 180, null, 1423, 100710], [20231206, 6011.8, 6012.2, 6012.2, 6009.6, 6011.0, 91, null, 1424, 100735], [20231206, 6011.0, 6010.2, 6010.2, 6006.6, 6008.0, 113, null, 1425, 100751], [20231206, 6008.0, 6007.8, 6009.0, 6004.2, 6006.0, 107, null, 1426, 100772], [20231206, 6006.0, 6006.0, 6011.2, 6004.6, 6010.0, 84, null, 1427, 100769], [20231206, 6010.0, 6009.2, 6010.0, 6003.8, 6004.2, 81, null, 1428, 100769], [20231206, 6004.2, 6004.8, 6005.6, 6003.0, 6004.8, 73, null, 1429, 100776], [20231206, 6004.8, 6004.8, 6004.8, 6001.2, 6003.6, 120, null, 1430, 100759], [20231206, 6003.6, 6004.4, 6006.2, 5999.8, 6000.0, 130, null, 1431, 100782], [20231206, 6000.0, 6000.8, 6002.4, 5998.8, 6002.4, 112, null, 1432, 100812], [20231206, 6002.4, 6002.4, 6003.0, 5995.8, 5998.6, 136, null, 1433, 100851], [20231206, 5998.6, 5998.4, 6001.6, 5997.8, 5999.6, 80, null, 1434, 100869], [20231206, 5999.6, 5999.8, 5999.8, 5997.2, 5997.2, 71, null, 1435, 100886], [20231206, 5997.2, 5997.0, 6000.0, 5996.4, 6000.0, 69, null, 1436, 100904], [20231206, 6000.0, 6000.0, 6000.0, 5998.2, 6000.0, 62, null, 1437, 100920], [20231206, 6000.0, 5998.8, 6000.2, 5994.4, 5995.4, 131, null, 1438, 100951], [20231206, 5995.4, 5995.4, 5997.0, 5992.6, 5997.0, 236, null, 1439, 101053], [20231206, 5997.0, 5997.2, 6003.0, 5995.4, 6001.2, 170, null, 1440, 101107], [20231206, 6001.2, 6000.6, 6000.6, 5995.2, 5995.2, 177, null, 1441, 101194], [20231206, 5995.2, 5994.6, 5996.4, 5992.6, 5993.6, 189, null, 1442, 101289], [20231206, 5993.6, 5993.6, 5997.2, 5993.6, 5995.4, 152, null, 1443, 101359], [20231206, 5995.4, 5995.2, 5996.2, 5992.4, 5993.0, 115, null, 1444, 101404], [20231206, 5993.0, 5992.2, 5994.8, 5991.0, 5994.4, 166, null, 1445, 101460], [20231206, 5994.4, 5994.2, 5995.0, 5992.2, 5994.2, 174, null, 1446, 101548], [20231206, 5994.2, 5993.8, 5994.8, 5992.4, 5993.8, 108, null, 1447, 101578], [20231206, 5993.8, 5993.2, 5994.6, 5991.8, 5994.6, 92, null, 1448, 101601], [20231206, 5994.6, 5994.4, 5994.8, 5992.6, 5993.4, 84, null, 1449, 101624], [20231206, 5993.4, 5993.4, 5995.2, 5992.0, 5995.0, 151, null, 1450, 101699], [20231206, 5995.0, 5995.0, 5997.6, 5994.8, 5996.6, 190, null, 1451, 101774], [20231206, 5996.6, 5996.0, 5996.0, 5993.8, 5994.4, 92, null, 1452, 101776], [20231206, 5994.4, 5994.6, 5995.2, 5993.6, 5994.0, 111, null, 1453, 101817], [20231206, 5994.0, 5993.8, 5995.4, 5992.8, 5994.2, 180, null, 1454, 101907], [20231206, 5994.2, 5994.2, 5994.6, 5992.2, 5993.0, 221, null, 1455, 101994], [20231206, 5993.0, 5993.0, 5994.6, 5991.2, 5994.2, 298, null, 1456, 102100], [20231206, 5994.2, 5994.4, 5995.4, 5994.0, 5995.2, 262, null, 1457, 102169], [20231206, 5995.2, 5995.4, 6000.0, 5995.2, 5999.2, 362, null, 1458, 102274], [20231206, 5999.2, 5999.0, 5999.8, 5997.0, 5998.0, 341, null, 1459, 102399], [20231206, 5998.0, 5998.0, 5999.4, 5997.0, 5997.8, 300, null, 1500, 102545], [20231207, 5997.8, 5985.0, 5992.0, 5981.4, 5983.0, 1044, null, 931, 101783], [20231207, 5983.0, 5982.6, 5985.8, 5975.8, 5983.4, 875, null, 932, 101240], [20231207, 5983.4, 5982.6, 5983.0, 5974.0, 5980.0, 694, null, 933, 100858], [20231207, 5980.0, 5980.8, 5989.8, 5980.8, 5989.0, 537, null, 934, 100559], [20231207, 5989.0, 5988.2, 5993.0, 5985.2, 5989.2, 422, null, 935, 100314], [20231207, 5989.2, 5990.6, 5990.6, 5982.6, 5984.6, 474, null, 936, 100027], [20231207, 5984.6, 5984.8, 5987.6, 5981.2, 5987.6, 297, null, 937, 99906], [20231207, 5987.6, 5987.6, 5987.6, 5981.2, 5983.8, 239, null, 938, 99838], [20231207, 5983.8, 5984.6, 5986.4, 5980.8, 5981.0, 275, null, 939, 99680], [20231207, 5981.0, 5981.2, 5981.2, 5975.4, 5977.0, 291, null, 940, 99540], [20231207, 5977.0, 5977.6, 5981.0, 5977.0, 5977.8, 359, null, 941, 99342], [20231207, 5977.8, 5976.8, 5980.8, 5975.2, 5978.2, 346, null, 942, 99145], [20231207, 5978.2, 5978.2, 5982.2, 5978.0, 5981.2, 287, null, 943, 98912], [20231207, 5981.2, 5982.0, 5983.4, 5978.6, 5980.6, 349, null, 944, 98688], [20231207, 5980.6, 5980.2, 5985.0, 5980.0, 5980.8, 323, null, 945, 98509], [20231207, 5980.8, 5980.8, 5980.8, 5976.2, 5978.0, 278, null, 946, 98337], [20231207, 5978.0, 5978.0, 5978.6, 5976.2, 5976.8, 187, null, 947, 98217], [20231207, 5976.8, 5976.8, 5977.4, 5968.8, 5970.2, 503, null, 948, 98062], [20231207, 5970.2, 5970.6, 5971.4, 5965.0, 5968.2, 400, null, 949, 97893], [20231207, 5968.2, 5967.8, 5975.0, 5967.8, 5972.2, 349, null, 950, 97753], [20231207, 5972.2, 5972.6, 5977.8, 5970.2, 5975.2, 269, null, 951, 97621], [20231207, 5975.2, 5976.0, 5977.6, 5971.2, 5977.2, 195, null, 952, 97536], [20231207, 5977.2, 5977.2, 5978.0, 5972.0, 5977.0, 254, null, 953, 97366], [20231207, 5977.0, 5977.0, 5977.8, 5973.8, 5974.0, 245, null, 954, 97218], [20231207, 5974.0, 5974.0, 5974.6, 5969.6, 5972.4, 228, null, 955, 97079], [20231207, 5972.4, 5972.4, 5979.2, 5970.4, 5976.0, 328, null, 956, 96954], [20231207, 5976.0, 5976.0, 5976.6, 5971.2, 5976.0, 217, null, 957, 96880], [20231207, 5976.0, 5976.0, 5985.0, 5976.0, 5984.4, 332, null, 958, 96725], [20231207, 5984.4, 5984.4, 5986.8, 5980.6, 5986.2, 246, null, 959, 96631], [20231207, 5986.2, 5985.4, 5985.6, 5979.8, 5979.8, 287, null, 1000, 96514], [20231207, 5979.8, 5979.8, 5986.6, 5978.4, 5985.0, 280, null, 1001, 96392], [20231207, 5985.0, 5984.6, 5984.8, 5975.6, 5976.2, 189, null, 1002, 96311], [20231207, 5976.2, 5976.2, 5976.6, 5968.6, 5968.8, 292, null, 1003, 96195], [20231207, 5968.8, 5969.2, 5974.0, 5967.2, 5974.0, 249, null, 1004, 96082], [20231207, 5974.0, 5973.0, 5976.4, 5972.0, 5974.6, 136, null, 1005, 96028], [20231207, 5974.6, 5974.6, 5975.2, 5969.2, 5973.4, 207, null, 1006, 95957], [20231207, 5973.4, 5972.6, 5975.0, 5971.0, 5972.2, 85, null, 1007, 95918], [20231207, 5972.2, 5971.2, 5975.2, 5971.0, 5975.2, 110, null, 1008, 95853], [20231207, 5975.2, 5975.8, 5980.0, 5975.4, 5980.0, 225, null, 1009, 95723], [20231207, 5980.0, 5980.0, 5981.2, 5976.8, 5979.8, 102, null, 1010, 95673], [20231207, 5979.8, 5979.8, 5979.8, 5972.4, 5972.4, 167, null, 1011, 95615], [20231207, 5972.4, 5973.0, 5973.8, 5970.6, 5973.8, 253, null, 1012, 95492], [20231207, 5973.8, 5973.8, 5978.4, 5973.0, 5978.4, 102, null, 1013, 95458], [20231207, 5978.4, 5978.4, 5980.4, 5974.6, 5978.2, 106, null, 1014, 95397], [20231207, 5978.2, 5978.8, 5981.0, 5975.8, 5980.0, 71, null, 1015, 95367], [20231207, 5980.0, 5980.0, 5980.0, 5972.8, 5973.8, 186, null, 1016, 95283], [20231207, 5973.8, 5973.8, 5973.8, 5970.0, 5971.2, 188, null, 1017, 95203], [20231207, 5971.2, 5972.0, 5972.2, 5969.8, 5971.8, 193, null, 1018, 95099], [20231207, 5971.8, 5971.2, 5973.0, 5968.2, 5971.8, 164, null, 1019, 95032], [20231207, 5971.8, 5972.2, 5974.4, 5970.0, 5972.6, 76, null, 1020, 94993], [20231207, 5972.6, 5973.6, 5973.6, 5968.0, 5968.0, 144, null, 1021, 94938], [20231207, 5968.0, 5967.8, 5968.2, 5964.8, 5966.0, 223, null, 1022, 94873], [20231207, 5966.0, 5964.8, 5973.0, 5963.0, 5971.0, 372, null, 1023, 94746], [20231207, 5971.0, 5970.8, 5972.0, 5964.8, 5966.8, 178, null, 1024, 94688], [20231207, 5966.8, 5967.0, 5967.4, 5963.8, 5966.2, 178, null, 1025, 94600], [20231207, 5966.2, 5966.6, 5971.6, 5965.8, 5971.4, 225, null, 1026, 94468], [20231207, 5971.4, 5971.2, 5972.8, 5965.0, 5965.0, 211, null, 1027, 94399], [20231207, 5965.0, 5965.0, 5965.0, 5957.4, 5959.4, 529, null, 1028, 94280], [20231207, 5959.4, 5959.4, 5961.8, 5956.6, 5956.6, 257, null, 1029, 94230], [20231207, 5956.6, 5956.6, 5958.6, 5953.6, 5957.2, 323, null, 1030, 94164], [20231207, 5957.2, 5958.2, 5958.2, 5951.2, 5955.8, 397, null, 1031, 94195], [20231207, 5955.8, 5956.0, 5963.0, 5956.0, 5962.8, 200, null, 1032, 94142], [20231207, 5962.8, 5962.8, 5971.6, 5962.8, 5970.4, 283, null, 1033, 94058], [20231207, 5970.4, 5970.4, 5974.4, 5966.4, 5973.8, 334, null, 1034, 93925], [20231207, 5973.8, 5973.8, 5976.8, 5971.8, 5971.8, 201, null, 1035, 93857], [20231207, 5971.8, 5971.8, 5972.4, 5967.0, 5967.0, 203, null, 1036, 93798], [20231207, 5967.0, 5967.0, 5972.8, 5965.0, 5971.0, 241, null, 1037, 93770], [20231207, 5971.0, 5970.4, 5973.0, 5963.8, 5964.0, 219, null, 1038, 93737], [20231207, 5964.0, 5964.0, 5973.2, 5963.2, 5973.2, 163, null, 1039, 93731], [20231207, 5973.2, 5973.4, 5974.6, 5967.8, 5971.0, 143, null, 1040, 93685], [20231207, 5971.0, 5971.0, 5972.8, 5962.8, 5965.4, 148, null, 1041, 93660], [20231207, 5965.4, 5965.4, 5968.0, 5960.2, 5962.2, 137, null, 1042, 93652], [20231207, 5962.2, 5963.0, 5964.2, 5955.6, 5957.0, 173, null, 1043, 93624], [20231207, 5957.0, 5957.0, 5958.0, 5953.0, 5955.2, 213, null, 1044, 93613], [20231207, 5955.2, 5955.4, 5956.6, 5951.0, 5953.0, 290, null, 1045, 93610], [20231207, 5953.0, 5953.4, 5953.8, 5951.0, 5953.6, 249, null, 1046, 93570], [20231207, 5953.6, 5953.6, 5954.2, 5951.8, 5953.4, 108, null, 1047, 93542], [20231207, 5953.4, 5952.2, 5953.0, 5949.4, 5951.4, 224, null, 1048, 93509], [20231207, 5951.4, 5951.4, 5956.8, 5949.4, 5956.4, 198, null, 1049, 93485], [20231207, 5956.4, 5955.0, 5955.0, 5950.2, 5952.4, 103, null, 1050, 93458], [20231207, 5952.4, 5952.8, 5953.0, 5948.0, 5951.8, 205, null, 1051, 93428], [20231207, 5951.8, 5951.4, 5951.4, 5946.0, 5946.0, 173, null, 1052, 93387], [20231207, 5946.0, 5946.6, 5951.6, 5946.0, 5947.0, 180, null, 1053, 93364], [20231207, 5947.0, 5947.6, 5951.8, 5947.6, 5951.6, 116, null, 1054, 93346], [20231207, 5951.6, 5952.4, 5955.6, 5951.2, 5952.2, 110, null, 1055, 93326], [20231207, 5952.2, 5952.0, 5952.8, 5948.6, 5949.6, 105, null, 1056, 93297], [20231207, 5949.6, 5949.4, 5955.0, 5949.4, 5954.2, 101, null, 1057, 93267], [20231207, 5954.2, 5954.8, 5956.4, 5952.4, 5953.2, 126, null, 1058, 93233], [20231207, 5953.2, 5953.2, 5953.2, 5948.4, 5951.4, 130, null, 1059, 93208], [20231207, 5951.4, 5951.2, 5958.8, 5951.2, 5958.6, 131, null, 1100, 93159], [20231207, 5958.6, 5959.0, 5962.0, 5957.4, 5961.6, 212, null, 1101, 93138], [20231207, 5961.6, 5961.8, 5961.8, 5956.2, 5957.2, 101, null, 1102, 93098], [20231207, 5957.2, 5958.2, 5966.4, 5958.2, 5966.0, 197, null, 1103, 93044], [20231207, 5966.0, 5965.8, 5966.4, 5961.6, 5963.0, 141, null, 1104, 92999], [20231207, 5963.0, 5962.6, 5962.6, 5952.6, 5956.2, 183, null, 1105, 92948], [20231207, 5956.2, 5956.2, 5959.0, 5953.4, 5957.6, 99, null, 1106, 92927], [20231207, 5957.6, 5959.0, 5965.4, 5958.8, 5959.4, 164, null, 1107, 92893], [20231207, 5959.4, 5959.6, 5959.6, 5951.6, 5953.6, 146, null, 1108, 92877], [20231207, 5953.6, 5953.4, 5957.2, 5951.6, 5957.2, 72, null, 1109, 92885], [20231207, 5957.2, 5957.2, 5962.2, 5955.6, 5962.2, 106, null, 1110, 92846], [20231207, 5962.2, 5962.0, 5963.4, 5956.0, 5958.4, 119, null, 1111, 92837], [20231207, 5958.4, 5958.4, 5958.4, 5954.8, 5955.6, 77, null, 1112, 92807], [20231207, 5955.6, 5956.6, 5957.8, 5954.2, 5957.8, 69, null, 1113, 92784], [20231207, 5957.8, 5958.2, 5960.6, 5955.2, 5960.6, 80, null, 1114, 92773], [20231207, 5960.6, 5960.6, 5962.6, 5958.6, 5961.4, 91, null, 1115, 92746], [20231207, 5961.4, 5961.2, 5961.4, 5953.6, 5957.6, 105, null, 1116, 92751], [20231207, 5957.6, 5957.6, 5964.0, 5957.6, 5964.0, 64, null, 1117, 92727], [20231207, 5964.0, 5963.2, 5966.0, 5961.4, 5961.4, 197, null, 1118, 92692], [20231207, 5961.4, 5962.8, 5967.6, 5961.6, 5967.0, 146, null, 1119, 92657], [20231207, 5967.0, 5967.4, 5970.0, 5965.2, 5968.6, 239, null, 1120, 92657], [20231207, 5968.6, 5969.0, 5969.4, 5964.8, 5967.6, 111, null, 1121, 92658], [20231207, 5967.6, 5968.8, 5973.0, 5968.8, 5972.2, 173, null, 1122, 92638], [20231207, 5972.2, 5972.0, 5972.0, 5965.4, 5966.2, 152, null, 1123, 92613], [20231207, 5966.2, 5966.2, 5970.4, 5965.6, 5968.4, 102, null, 1124, 92588], [20231207, 5968.4, 5967.6, 5968.8, 5965.2, 5965.2, 77, null, 1125, 92552], [20231207, 5965.2, 5965.0, 5965.2, 5960.2, 5963.0, 144, null, 1126, 92521], [20231207, 5963.0, 5963.6, 5967.8, 5963.4, 5966.4, 83, null, 1127, 92509], [20231207, 5966.4, 5967.2, 5971.6, 5966.4, 5970.6, 154, null, 1128, 92507], [20231207, 5970.6, 5970.0, 5972.8, 5970.0, 5971.8, 111, null, 1129, 92474], [20231207, 5971.8, 5972.6, 5977.0, 5971.8, 5973.4, 379, null, 1130, 92590], [20231207, 5973.4, 5974.8, 5981.8, 5971.4, 5975.6, 424, null, 1301, 92536], [20231207, 5975.6, 5974.8, 5984.6, 5973.8, 5982.2, 371, null, 1302, 92675], [20231207, 5982.2, 5983.0, 5986.8, 5976.6, 5979.2, 353, null, 1303, 92694], [20231207, 5979.2, 5979.6, 5983.2, 5972.0, 5983.2, 356, null, 1304, 92730], [20231207, 5983.2, 5982.6, 5992.8, 5982.2, 5992.8, 622, null, 1305, 92795], [20231207, 5992.8, 5993.6, 5993.6, 5983.8, 5987.0, 306, null, 1306, 92823], [20231207, 5987.0, 5987.0, 5988.6, 5980.2, 5987.8, 307, null, 1307, 92873], [20231207, 5987.8, 5988.4, 5991.6, 5986.4, 5990.6, 304, null, 1308, 92903], [20231207, 5990.6, 5991.0, 5997.0, 5983.2, 5984.0, 579, null, 1309, 93001], [20231207, 5984.0, 5983.8, 5989.8, 5980.2, 5988.0, 235, null, 1310, 93066], [20231207, 5988.0, 5988.0, 5995.6, 5986.0, 5994.0, 414, null, 1311, 93150], [20231207, 5994.0, 5994.2, 5995.0, 5987.6, 5994.6, 276, null, 1312, 93169], [20231207, 5994.6, 5994.8, 5997.6, 5991.4, 5991.4, 277, null, 1313, 93209], [20231207, 5991.4, 5992.2, 5993.2, 5987.2, 5988.0, 324, null, 1314, 93274], [20231207, 5988.0, 5987.2, 5995.2, 5987.2, 5995.2, 192, null, 1315, 93297], [20231207, 5995.2, 5995.2, 5997.6, 5992.8, 5994.4, 229, null, 1316, 93336], [20231207, 5994.4, 5993.8, 6005.0, 5993.8, 5998.4, 633, null, 1317, 93426], [20231207, 5998.4, 5997.4, 6007.0, 5997.4, 6007.0, 420, null, 1318, 93463], [20231207, 6007.0, 6006.8, 6009.0, 6001.4, 6009.0, 407, null, 1319, 93536], [20231207, 6009.0, 6009.8, 6014.0, 6008.0, 6011.4, 478, null, 1320, 93571], [20231207, 6011.4, 6011.6, 6022.4, 6011.6, 6022.4, 858, null, 1321, 93780], [20231207, 6022.4, 6023.0, 6026.0, 6018.6, 6022.6, 588, null, 1322, 93887], [20231207, 6022.6, 6022.4, 6029.4, 6022.4, 6029.4, 490, null, 1323, 93988], [20231207, 6029.4, 6029.4, 6030.0, 6023.2, 6023.6, 469, null, 1324, 94071], [20231207, 6023.6, 6023.4, 6024.2, 6017.6, 6017.6, 341, null, 1325, 94133], [20231207, 6017.6, 6017.8, 6021.2, 6009.0, 6010.4, 726, null, 1326, 94271], [20231207, 6010.4, 6010.4, 6013.6, 6007.4, 6008.8, 387, null, 1327, 94323], [20231207, 6008.8, 6008.8, 6015.0, 6008.8, 6014.8, 217, null, 1328, 94359], [20231207, 6014.8, 6015.0, 6016.6, 6008.8, 6008.8, 193, null, 1329, 94427], [20231207, 6008.8, 6008.8, 6009.6, 6006.0, 6007.2, 211, null, 1330, 94442], [20231207, 6007.2, 6007.8, 6012.8, 6007.8, 6012.8, 290, null, 1331, 94531], [20231207, 6012.8, 6013.0, 6015.2, 6012.2, 6013.2, 263, null, 1332, 94638], [20231207, 6013.2, 6013.2, 6013.2, 6008.0, 6008.4, 164, null, 1333, 94670], [20231207, 6008.4, 6008.4, 6009.4, 6004.0, 6005.8, 147, null, 1334, 94670], [20231207, 6005.8, 6006.0, 6007.0, 6004.2, 6004.4, 143, null, 1335, 94693], [20231207, 6004.4, 6005.2, 6009.8, 6004.4, 6009.8, 175, null, 1336, 94725], [20231207, 6009.8, 6009.8, 6012.2, 6009.2, 6010.4, 232, null, 1337, 94750], [20231207, 6010.4, 6009.8, 6011.2, 6006.6, 6011.0, 174, null, 1338, 94743], [20231207, 6011.0, 6011.0, 6014.8, 6011.0, 6014.8, 189, null, 1339, 94769], [20231207, 6014.8, 6014.8, 6015.0, 6009.6, 6009.6, 147, null, 1340, 94771], [20231207, 6009.6, 6009.0, 6010.2, 6006.6, 6007.2, 140, null, 1341, 94818], [20231207, 6007.2, 6007.2, 6008.4, 6006.4, 6007.6, 107, null, 1342, 94817], [20231207, 6007.6, 6008.6, 6013.0, 6008.6, 6013.0, 172, null, 1343, 94859], [20231207, 6013.0, 6013.0, 6013.0, 6006.2, 6008.2, 175, null, 1344, 94899], [20231207, 6008.2, 6008.2, 6013.6, 6007.6, 6013.6, 138, null, 1345, 94920], [20231207, 6013.6, 6013.6, 6016.8, 6013.2, 6014.8, 315, null, 1346, 94942], [20231207, 6014.8, 6013.8, 6013.8, 6009.6, 6010.6, 150, null, 1347, 94948], [20231207, 6010.6, 6010.8, 6010.8, 6005.6, 6006.6, 198, null, 1348, 94956], [20231207, 6006.6, 6006.2, 6009.8, 6006.2, 6009.0, 136, null, 1349, 94964], [20231207, 6009.0, 6009.8, 6014.2, 6008.2, 6014.0, 184, null, 1350, 94990], [20231207, 6014.0, 6014.0, 6015.0, 6010.6, 6015.0, 132, null, 1351, 95001], [20231207, 6015.0, 6015.0, 6016.0, 6012.4, 6015.2, 175, null, 1352, 95007], [20231207, 6015.2, 6015.0, 6019.4, 6014.2, 6019.4, 246, null, 1353, 94988], [20231207, 6019.4, 6019.2, 6019.8, 6014.2, 6018.0, 350, null, 1354, 94998], [20231207, 6018.0, 6017.0, 6020.0, 6014.4, 6019.6, 247, null, 1355, 94987], [20231207, 6019.6, 6019.6, 6021.4, 6018.0, 6020.8, 247, null, 1356, 95015], [20231207, 6020.8, 6021.0, 6026.6, 6021.0, 6026.6, 297, null, 1357, 95055], [20231207, 6026.6, 6026.4, 6032.2, 6025.6, 6029.2, 489, null, 1358, 95067], [20231207, 6029.2, 6029.6, 6033.6, 6028.4, 6029.4, 343, null, 1359, 95111], [20231207, 6029.4, 6029.0, 6030.2, 6021.0, 6023.2, 312, null, 1400, 95180], [20231207, 6023.2, 6023.2, 6029.6, 6023.2, 6023.2, 354, null, 1401, 95236], [20231207, 6023.2, 6023.2, 6023.6, 6015.0, 6016.0, 334, null, 1402, 95276], [20231207, 6016.0, 6016.0, 6019.8, 6013.0, 6019.2, 271, null, 1403, 95328], [20231207, 6019.2, 6018.0, 6021.6, 6016.4, 6017.0, 206, null, 1404, 95364], [20231207, 6017.0, 6016.4, 6018.0, 6015.2, 6018.0, 146, null, 1405, 95369], [20231207, 6018.0, 6017.4, 6022.2, 6016.8, 6019.0, 246, null, 1406, 95407], [20231207, 6019.0, 6018.2, 6018.4, 6015.6, 6016.8, 227, null, 1407, 95408], [20231207, 6016.8, 6016.8, 6020.2, 6016.8, 6019.2, 107, null, 1408, 95432], [20231207, 6019.2, 6019.2, 6022.6, 6019.2, 6022.4, 141, null, 1409, 95453], [20231207, 6022.4, 6022.0, 6022.2, 6018.0, 6019.2, 191, null, 1410, 95479], [20231207, 6019.2, 6019.0, 6020.8, 6018.4, 6020.8, 148, null, 1411, 95465], [20231207, 6020.8, 6020.4, 6027.0, 6020.4, 6024.0, 188, null, 1412, 95491], [20231207, 6024.0, 6022.8, 6026.2, 6019.8, 6026.0, 151, null, 1413, 95517], [20231207, 6026.0, 6025.4, 6028.6, 6024.6, 6026.0, 211, null, 1414, 95547], [20231207, 6026.0, 6025.2, 6029.2, 6025.2, 6028.8, 176, null, 1415, 95540], [20231207, 6028.8, 6029.0, 6029.8, 6026.2, 6028.0, 248, null, 1416, 95559], [20231207, 6028.0, 6027.0, 6028.0, 6025.2, 6025.6, 195, null, 1417, 95538], [20231207, 6025.6, 6025.6, 6027.8, 6025.6, 6027.0, 173, null, 1418, 95527], [20231207, 6027.0, 6027.0, 6030.6, 6026.0, 6030.4, 307, null, 1419, 95526], [20231207, 6030.4, 6029.6, 6036.8, 6028.8, 6036.2, 507, null, 1420, 95550], [20231207, 6036.2, 6035.2, 6036.2, 6031.0, 6032.6, 249, null, 1421, 95546], [20231207, 6032.6, 6032.0, 6034.2, 6030.0, 6030.2, 229, null, 1422, 95541], [20231207, 6030.2, 6030.2, 6036.4, 6030.2, 6036.2, 219, null, 1423, 95529], [20231207, 6036.2, 6035.8, 6039.6, 6035.2, 6039.2, 319, null, 1424, 95556], [20231207, 6039.2, 6039.4, 6039.6, 6037.6, 6038.6, 219, null, 1425, 95569], [20231207, 6038.6, 6038.6, 6040.0, 6037.2, 6037.4, 286, null, 1426, 95559], [20231207, 6037.4, 6037.0, 6038.0, 6030.8, 6031.4, 241, null, 1427, 95584], [20231207, 6031.4, 6031.4, 6032.0, 6029.6, 6030.2, 266, null, 1428, 95597], [20231207, 6030.2, 6029.8, 6035.2, 6029.8, 6034.0, 235, null, 1429, 95595], [20231207, 6034.0, 6034.2, 6035.2, 6029.0, 6029.2, 243, null, 1430, 95609], [20231207, 6029.2, 6029.2, 6030.0, 6025.2, 6026.0, 265, null, 1431, 95636], [20231207, 6026.0, 6025.2, 6025.8, 6022.6, 6025.2, 182, null, 1432, 95662], [20231207, 6025.2, 6025.2, 6025.6, 6024.0, 6025.4, 150, null, 1433, 95690], [20231207, 6025.4, 6025.4, 6025.4, 6023.2, 6025.2, 128, null, 1434, 95684], [20231207, 6025.2, 6025.2, 6025.2, 6021.2, 6021.8, 183, null, 1435, 95719], [20231207, 6021.8, 6022.0, 6023.6, 6021.4, 6021.4, 133, null, 1436, 95748], [20231207, 6021.4, 6021.4, 6022.6, 6020.2, 6021.8, 176, null, 1437, 95798], [20231207, 6021.8, 6021.6, 6022.0, 6016.0, 6016.4, 200, null, 1438, 95810], [20231207, 6016.4, 6016.2, 6019.2, 6016.2, 6017.0, 180, null, 1439, 95844], [20231207, 6017.0, 6016.4, 6022.2, 6016.4, 6021.8, 186, null, 1440, 95891], [20231207, 6021.8, 6021.6, 6022.0, 6020.2, 6020.4, 146, null, 1441, 95925], [20231207, 6020.4, 6020.6, 6025.0, 6020.6, 6023.0, 177, null, 1442, 95978], [20231207, 6023.0, 6024.2, 6026.6, 6023.4, 6025.0, 184, null, 1443, 95986], [20231207, 6025.0, 6025.0, 6025.2, 6021.0, 6021.0, 246, null, 1444, 96015], [20231207, 6021.0, 6021.0, 6021.4, 6019.4, 6021.2, 235, null, 1445, 96105], [20231207, 6021.2, 6020.6, 6024.0, 6020.6, 6022.4, 191, null, 1446, 96135], [20231207, 6022.4, 6022.4, 6022.6, 6018.0, 6018.4, 190, null, 1447, 96125], [20231207, 6018.4, 6018.4, 6020.0, 6017.8, 6019.0, 180, null, 1448, 96122], [20231207, 6019.0, 6019.0, 6019.6, 6017.6, 6018.2, 195, null, 1449, 96141], [20231207, 6018.2, 6018.4, 6021.0, 6018.0, 6018.8, 202, null, 1450, 96146], [20231207, 6018.8, 6018.4, 6021.0, 6018.2, 6018.2, 334, null, 1451, 96117], [20231207, 6018.2, 6018.4, 6019.2, 6017.0, 6017.0, 387, null, 1452, 96189], [20231207, 6017.0, 6017.0, 6017.4, 6012.8, 6013.4, 344, null, 1453, 96260], [20231207, 6013.4, 6013.0, 6015.4, 6013.0, 6015.4, 247, null, 1454, 96273], [20231207, 6015.4, 6015.6, 6016.4, 6014.6, 6015.4, 182, null, 1455, 96253], [20231207, 6015.4, 6015.4, 6017.0, 6014.8, 6014.8, 381, null, 1456, 96232], [20231207, 6014.8, 6014.6, 6014.6, 6013.0, 6013.8, 265, null, 1457, 96254], [20231207, 6013.8, 6013.8, 6015.0, 6013.8, 6014.4, 348, null, 1458, 96371], [20231207, 6014.4, 6013.6, 6014.6, 6013.2, 6013.8, 275, null, 1459, 96442], [20231207, 6013.8, 6013.4, 6014.6, 6013.4, 6014.2, 240, null, 1500, 96530], [20231208, 6014.2, 6025.2, 6037.6, 6018.4, 6033.8, 1201, null, 931, 95688], [20231208, 6033.8, 6033.4, 6034.6, 6028.6, 6029.6, 631, null, 932, 95303], [20231208, 6029.6, 6029.6, 6030.2, 6023.8, 6026.0, 490, null, 933, 94936], [20231208, 6026.0, 6026.0, 6030.0, 6022.8, 6029.6, 549, null, 934, 94532], [20231208, 6029.6, 6028.4, 6033.8, 6024.6, 6032.6, 425, null, 935, 94219], [20231208, 6032.6, 6033.2, 6038.6, 6031.6, 6033.6, 691, null, 936, 93785], [20231208, 6033.6, 6034.0, 6049.8, 6033.0, 6046.2, 668, null, 937, 93464], [20231208, 6046.2, 6046.2, 6047.4, 6040.8, 6045.4, 538, null, 938, 93240], [20231208, 6045.4, 6044.4, 6047.4, 6039.2, 6046.0, 335, null, 939, 93117], [20231208, 6046.0, 6045.6, 6061.0, 6045.6, 6056.4, 800, null, 940, 92883], [20231208, 6056.4, 6057.4, 6063.6, 6055.2, 6056.4, 742, null, 941, 92636], [20231208, 6056.4, 6056.4, 6057.0, 6049.6, 6052.2, 410, null, 942, 92498], [20231208, 6052.2, 6052.2, 6056.8, 6051.2, 6051.2, 374, null, 943, 92308], [20231208, 6051.2, 6052.4, 6053.6, 6043.0, 6044.4, 399, null, 944, 92114], [20231208, 6044.4, 6043.4, 6044.6, 6038.0, 6038.0, 379, null, 945, 91890], [20231208, 6038.0, 6038.0, 6042.8, 6036.4, 6041.4, 388, null, 946, 91700], [20231208, 6041.4, 6041.4, 6041.4, 6035.0, 6035.0, 277, null, 947, 91561], [20231208, 6035.0, 6034.8, 6038.0, 6033.0, 6034.8, 317, null, 948, 91366], [20231208, 6034.8, 6035.2, 6039.4, 6034.8, 6038.8, 267, null, 949, 91229], [20231208, 6038.8, 6038.8, 6038.8, 6033.4, 6033.4, 238, null, 950, 91079], [20231208, 6033.4, 6034.2, 6036.4, 6029.0, 6031.4, 340, null, 951, 90946], [20231208, 6031.4, 6031.8, 6037.2, 6031.4, 6032.0, 335, null, 952, 90744], [20231208, 6032.0, 6032.4, 6034.2, 6021.0, 6023.6, 397, null, 953, 90524], [20231208, 6023.6, 6024.0, 6027.0, 6022.4, 6025.0, 435, null, 954, 90278], [20231208, 6025.0, 6024.2, 6024.2, 6014.2, 6021.0, 490, null, 955, 90068], [20231208, 6021.0, 6021.0, 6021.2, 6016.6, 6018.0, 319, null, 956, 89908], [20231208, 6018.0, 6017.6, 6018.4, 6014.0, 6015.0, 280, null, 957, 89779], [20231208, 6015.0, 6016.0, 6022.0, 6015.0, 6015.0, 295, null, 958, 89657], [20231208, 6015.0, 6015.4, 6021.2, 6015.4, 6018.0, 260, null, 959, 89583], [20231208, 6018.0, 6017.4, 6020.8, 6016.0, 6016.0, 227, null, 1000, 89516], [20231208, 6016.0, 6015.8, 6020.0, 6013.4, 6013.6, 382, null, 1001, 89404], [20231208, 6013.6, 6013.6, 6015.6, 6011.2, 6013.8, 345, null, 1002, 89309], [20231208, 6013.8, 6014.8, 6021.4, 6014.0, 6021.2, 320, null, 1003, 89246], [20231208, 6021.2, 6021.2, 6021.2, 6017.6, 6018.0, 239, null, 1004, 89134], [20231208, 6018.0, 6017.8, 6021.4, 6016.6, 6021.2, 226, null, 1005, 89035], [20231208, 6021.2, 6020.2, 6021.4, 6015.0, 6015.0, 258, null, 1006, 88926], [20231208, 6015.0, 6015.2, 6016.8, 6007.2, 6007.4, 330, null, 1007, 88798], [20231208, 6007.4, 6007.4, 6009.8, 6003.2, 6003.2, 454, null, 1008, 88717], [20231208, 6003.2, 6003.0, 6003.6, 5997.2, 6000.2, 598, null, 1009, 88522], [20231208, 6000.2, 6001.4, 6007.4, 6000.0, 6006.0, 406, null, 1010, 88503], [20231208, 6006.0, 6006.0, 6012.8, 6005.4, 6011.8, 379, null, 1011, 88404], [20231208, 6011.8, 6011.2, 6014.0, 6009.0, 6012.8, 251, null, 1012, 88327], [20231208, 6012.8, 6013.6, 6014.0, 6009.0, 6010.6, 264, null, 1013, 88243], [20231208, 6010.6, 6011.0, 6011.0, 6001.4, 6001.4, 226, null, 1014, 88172], [20231208, 6001.4, 6001.2, 6007.0, 5998.6, 6006.0, 368, null, 1015, 88022], [20231208, 6006.0, 6006.4, 6010.0, 6004.2, 6007.2, 313, null, 1016, 87883], [20231208, 6007.2, 6007.2, 6011.6, 6004.8, 6011.6, 175, null, 1017, 87785], [20231208, 6011.6, 6011.4, 6014.6, 6010.2, 6014.6, 211, null, 1018, 87696], [20231208, 6014.6, 6014.6, 6015.2, 6010.6, 6011.4, 245, null, 1019, 87626], [20231208, 6011.4, 6011.2, 6011.4, 6006.4, 6007.8, 179, null, 1020, 87569], [20231208, 6007.8, 6007.8, 6012.0, 6003.4, 6004.2, 193, null, 1021, 87500], [20231208, 6004.2, 6004.8, 6012.2, 6004.8, 6010.8, 194, null, 1022, 87442], [20231208, 6010.8, 6010.8, 6013.8, 6008.8, 6011.6, 173, null, 1023, 87366], [20231208, 6011.6, 6011.6, 6015.8, 6010.8, 6015.4, 217, null, 1024, 87291], [20231208, 6015.4, 6015.0, 6015.8, 6009.0, 6010.0, 181, null, 1025, 87234], [20231208, 6010.0, 6009.2, 6012.4, 6008.0, 6009.0, 184, null, 1026, 87167], [20231208, 6009.0, 6009.2, 6015.2, 6008.0, 6013.8, 227, null, 1027, 87098], [20231208, 6013.8, 6013.8, 6017.2, 6011.8, 6015.2, 258, null, 1028, 87034], [20231208, 6015.2, 6015.2, 6016.6, 6008.8, 6016.6, 326, null, 1029, 86980], [20231208, 6016.6, 6015.6, 6019.4, 6014.8, 6019.4, 312, null, 1030, 86891], [20231208, 6019.4, 6018.4, 6022.0, 6016.6, 6020.4, 314, null, 1031, 86787], [20231208, 6020.4, 6020.4, 6022.8, 6017.8, 6020.4, 275, null, 1032, 86676], [20231208, 6020.4, 6020.4, 6021.4, 6015.2, 6018.0, 291, null, 1033, 86549], [20231208, 6018.0, 6017.2, 6017.4, 6007.0, 6007.8, 348, null, 1034, 86438], [20231208, 6007.8, 6007.0, 6012.2, 6006.6, 6011.2, 209, null, 1035, 86332], [20231208, 6011.2, 6011.4, 6015.6, 6009.2, 6011.4, 208, null, 1036, 86249], [20231208, 6011.4, 6010.4, 6013.8, 6007.2, 6008.4, 195, null, 1037, 86167], [20231208, 6008.4, 6009.4, 6011.6, 6007.2, 6008.0, 152, null, 1038, 86094], [20231208, 6008.0, 6007.0, 6008.2, 6002.4, 6006.2, 230, null, 1039, 86053], [20231208, 6006.2, 6006.4, 6006.4, 6002.2, 6004.6, 225, null, 1040, 85982], [20231208, 6004.6, 6004.6, 6010.6, 6003.4, 6006.8, 268, null, 1041, 85894], [20231208, 6006.8, 6007.0, 6011.8, 6007.0, 6010.2, 148, null, 1042, 85841], [20231208, 6010.2, 6011.6, 6012.2, 6007.4, 6011.8, 160, null, 1043, 85790], [20231208, 6011.8, 6012.0, 6016.4, 6010.8, 6014.4, 157, null, 1044, 85733], [20231208, 6014.4, 6014.6, 6015.2, 6009.6, 6011.0, 137, null, 1045, 85681], [20231208, 6011.0, 6013.2, 6017.6, 6011.2, 6015.8, 198, null, 1046, 85638], [20231208, 6015.8, 6016.8, 6019.6, 6016.2, 6019.2, 266, null, 1047, 85532], [20231208, 6019.2, 6019.8, 6020.2, 6010.4, 6012.2, 288, null, 1048, 85412], [20231208, 6012.2, 6012.4, 6012.4, 6008.8, 6009.6, 229, null, 1049, 85338], [20231208, 6009.6, 6009.8, 6014.8, 6009.0, 6009.2, 134, null, 1050, 85309], [20231208, 6009.2, 6010.2, 6010.2, 6006.8, 6008.8, 138, null, 1051, 85306], [20231208, 6008.8, 6007.8, 6011.2, 6006.0, 6010.2, 117, null, 1052, 85278], [20231208, 6010.2, 6011.2, 6012.0, 6007.8, 6008.6, 109, null, 1053, 85226], [20231208, 6008.6, 6008.8, 6008.8, 6006.6, 6007.2, 108, null, 1054, 85173], [20231208, 6007.2, 6007.6, 6010.4, 6007.2, 6010.0, 174, null, 1055, 85084], [20231208, 6010.0, 6010.0, 6010.0, 6002.8, 6005.0, 150, null, 1056, 85052], [20231208, 6005.0, 6005.0, 6007.4, 6003.8, 6005.2, 110, null, 1057, 85029], [20231208, 6005.2, 6004.6, 6009.6, 6004.6, 6008.2, 113, null, 1058, 85005], [20231208, 6008.2, 6008.8, 6010.2, 6005.4, 6005.4, 97, null, 1059, 84997], [20231208, 6005.4, 6006.4, 6010.4, 6005.4, 6007.6, 100, null, 1100, 84960], [20231208, 6007.6, 6007.6, 6007.8, 6003.2, 6003.8, 207, null, 1101, 84928], [20231208, 6003.8, 6003.6, 6007.4, 6003.6, 6007.2, 92, null, 1102, 84888], [20231208, 6007.2, 6006.2, 6009.6, 6005.8, 6008.4, 121, null, 1103, 84838], [20231208, 6008.4, 6007.6, 6012.0, 6007.6, 6010.0, 140, null, 1104, 84797], [20231208, 6010.0, 6009.2, 6010.6, 6007.4, 6007.4, 100, null, 1105, 84767], [20231208, 6007.4, 6008.4, 6008.4, 6001.4, 6003.6, 216, null, 1106, 84689], [20231208, 6003.6, 6003.2, 6004.8, 6001.0, 6003.6, 145, null, 1107, 84663], [20231208, 6003.6, 6003.6, 6010.0, 6003.6, 6006.2, 192, null, 1108, 84596], [20231208, 6006.2, 6006.0, 6013.4, 6006.0, 6010.6, 177, null, 1109, 84576], [20231208, 6010.6, 6010.6, 6016.0, 6007.4, 6015.6, 262, null, 1110, 84546], [20231208, 6015.6, 6015.8, 6017.2, 6013.0, 6014.0, 242, null, 1111, 84565], [20231208, 6014.0, 6013.6, 6015.2, 6010.4, 6014.8, 184, null, 1112, 84532], [20231208, 6014.8, 6014.8, 6016.4, 6014.2, 6014.8, 174, null, 1113, 84550], [20231208, 6014.8, 6014.6, 6014.6, 6010.8, 6011.8, 137, null, 1114, 84537], [20231208, 6011.8, 6012.4, 6013.6, 6011.2, 6012.8, 104, null, 1115, 84517], [20231208, 6012.8, 6012.4, 6013.2, 6011.2, 6012.8, 98, null, 1116, 84498], [20231208, 6012.8, 6013.2, 6013.6, 6009.0, 6009.8, 158, null, 1117, 84471], [20231208, 6009.8, 6010.0, 6017.4, 6010.0, 6017.4, 180, null, 1118, 84438], [20231208, 6017.4, 6018.4, 6020.0, 6016.8, 6017.8, 284, null, 1119, 84419], [20231208, 6017.8, 6018.0, 6019.4, 6015.4, 6016.4, 134, null, 1120, 84383], [20231208, 6016.4, 6016.8, 6021.2, 6015.8, 6018.8, 227, null, 1121, 84385], [20231208, 6018.8, 6019.2, 6020.0, 6015.4, 6019.8, 135, null, 1122, 84389], [20231208, 6019.8, 6020.2, 6021.4, 6017.0, 6019.6, 173, null, 1123, 84376], [20231208, 6019.6, 6020.6, 6020.8, 6015.4, 6018.0, 123, null, 1124, 84369], [20231208, 6018.0, 6018.8, 6020.0, 6017.4, 6019.6, 46, null, 1125, 84356], [20231208, 6019.6, 6020.0, 6022.4, 6019.2, 6021.4, 189, null, 1126, 84333], [20231208, 6021.4, 6022.4, 6026.4, 6021.2, 6026.4, 254, null, 1127, 84308], [20231208, 6026.4, 6026.0, 6029.2, 6025.0, 6028.8, 326, null, 1128, 84314], [20231208, 6028.8, 6028.8, 6032.4, 6026.8, 6031.8, 289, null, 1129, 84301], [20231208, 6031.8, 6031.8, 6038.0, 6029.2, 6036.4, 275, null, 1130, 84264], [20231208, 6036.4, 6036.6, 6044.0, 6036.2, 6038.6, 534, null, 1301, 84292], [20231208, 6038.6, 6038.4, 6038.4, 6031.8, 6034.4, 227, null, 1302, 84286], [20231208, 6034.4, 6034.8, 6036.0, 6029.2, 6031.2, 234, null, 1303, 84287], [20231208, 6031.2, 6030.6, 6032.0, 6026.4, 6030.8, 223, null, 1304, 84237], [20231208, 6030.8, 6029.6, 6037.4, 6029.6, 6037.4, 228, null, 1305, 84248], [20231208, 6037.4, 6037.0, 6038.8, 6032.6, 6032.6, 207, null, 1306, 84237], [20231208, 6032.6, 6033.0, 6037.8, 6030.0, 6035.0, 201, null, 1307, 84281], [20231208, 6035.0, 6035.6, 6036.2, 6027.6, 6028.4, 250, null, 1308, 84330], [20231208, 6028.4, 6028.6, 6030.0, 6025.6, 6026.6, 190, null, 1309, 84335], [20231208, 6026.6, 6026.6, 6035.0, 6026.6, 6032.4, 170, null, 1310, 84354], [20231208, 6032.4, 6032.0, 6034.6, 6030.0, 6030.0, 147, null, 1311, 84367], [20231208, 6030.0, 6030.6, 6030.6, 6025.0, 6027.8, 172, null, 1312, 84369], [20231208, 6027.8, 6027.6, 6029.2, 6024.6, 6025.0, 152, null, 1313, 84380], [20231208, 6025.0, 6026.4, 6028.4, 6025.4, 6027.2, 58, null, 1314, 84376], [20231208, 6027.2, 6027.4, 6030.0, 6025.8, 6029.0, 106, null, 1315, 84365], [20231208, 6029.0, 6029.4, 6032.6, 6027.8, 6029.8, 225, null, 1316, 84298], [20231208, 6029.8, 6030.2, 6036.0, 6030.2, 6035.6, 95, null, 1317, 84274], [20231208, 6035.6, 6035.0, 6036.0, 6029.2, 6029.2, 182, null, 1318, 84253], [20231208, 6029.2, 6029.0, 6032.4, 6027.8, 6030.2, 144, null, 1319, 84232], [20231208, 6030.2, 6032.0, 6034.2, 6030.2, 6030.6, 84, null, 1320, 84224], [20231208, 6030.6, 6030.6, 6031.8, 6028.2, 6030.6, 114, null, 1321, 84213], [20231208, 6030.6, 6031.0, 6036.6, 6030.8, 6033.0, 109, null, 1322, 84193], [20231208, 6033.0, 6033.4, 6034.6, 6028.4, 6028.8, 119, null, 1323, 84170], [20231208, 6028.8, 6029.4, 6030.6, 6025.0, 6025.8, 197, null, 1324, 84162], [20231208, 6025.8, 6026.8, 6029.8, 6025.4, 6027.4, 117, null, 1325, 84149], [20231208, 6027.4, 6027.6, 6029.2, 6025.8, 6029.2, 97, null, 1326, 84142], [20231208, 6029.2, 6028.8, 6030.8, 6025.2, 6026.0, 101, null, 1327, 84133], [20231208, 6026.0, 6027.0, 6030.0, 6026.6, 6026.6, 114, null, 1328, 84126], [20231208, 6026.6, 6027.6, 6030.2, 6026.6, 6028.2, 72, null, 1329, 84113], [20231208, 6028.2, 6027.4, 6029.6, 6025.0, 6026.0, 104, null, 1330, 84098], [20231208, 6026.0, 6027.2, 6027.2, 6022.4, 6022.4, 185, null, 1331, 84077], [20231208, 6022.4, 6023.4, 6023.4, 6020.0, 6020.8, 212, null, 1332, 84049], [20231208, 6020.8, 6021.8, 6021.8, 6011.0, 6012.2, 273, null, 1333, 84022], [20231208, 6012.2, 6012.4, 6015.2, 6012.2, 6012.2, 218, null, 1334, 84028], [20231208, 6012.2, 6012.4, 6015.0, 6011.8, 6015.0, 144, null, 1335, 84001], [20231208, 6015.0, 6015.0, 6015.2, 6010.4, 6011.8, 169, null, 1336, 84004], [20231208, 6011.8, 6010.6, 6012.4, 6007.2, 6008.2, 226, null, 1337, 83952], [20231208, 6008.2, 6008.8, 6009.6, 6005.4, 6008.2, 169, null, 1338, 83919], [20231208, 6008.2, 6008.4, 6008.6, 6006.6, 6006.6, 117, null, 1339, 83918], [20231208, 6006.6, 6007.6, 6012.2, 6006.0, 6010.2, 135, null, 1340, 83911], [20231208, 6010.2, 6010.8, 6011.6, 6006.0, 6007.6, 156, null, 1341, 83906], [20231208, 6007.6, 6008.2, 6009.0, 6005.8, 6009.0, 112, null, 1342, 83909], [20231208, 6009.0, 6009.0, 6012.6, 6008.8, 6012.6, 101, null, 1343, 83904], [20231208, 6012.6, 6012.8, 6014.8, 6012.6, 6014.0, 109, null, 1344, 83918], [20231208, 6014.0, 6014.2, 6016.2, 6013.0, 6015.6, 104, null, 1345, 83924], [20231208, 6015.6, 6016.2, 6018.8, 6015.4, 6016.4, 128, null, 1346, 83922], [20231208, 6016.4, 6017.4, 6017.4, 6009.6, 6011.4, 141, null, 1347, 83893], [20231208, 6011.4, 6012.4, 6016.0, 6012.2, 6016.0, 89, null, 1348, 83867], [20231208, 6016.0, 6016.0, 6016.0, 6011.2, 6013.6, 79, null, 1349, 83857], [20231208, 6013.6, 6013.6, 6016.4, 6012.0, 6015.2, 96, null, 1350, 83832], [20231208, 6015.2, 6015.4, 6015.4, 6012.0, 6015.0, 93, null, 1351, 83837], [20231208, 6015.0, 6015.6, 6018.0, 6014.8, 6017.6, 95, null, 1352, 83822], [20231208, 6017.6, 6016.6, 6019.6, 6016.6, 6017.0, 128, null, 1353, 83820], [20231208, 6017.0, 6016.8, 6017.0, 6012.2, 6012.2, 103, null, 1354, 83830], [20231208, 6012.2, 6011.6, 6012.8, 6009.0, 6012.2, 133, null, 1355, 83847], [20231208, 6012.2, 6011.2, 6012.4, 6008.0, 6010.0, 93, null, 1356, 83854], [20231208, 6010.0, 6009.6, 6010.0, 6008.0, 6009.6, 69, null, 1357, 83841], [20231208, 6009.6, 6008.8, 6009.0, 6007.2, 6008.4, 59, null, 1358, 83843], [20231208, 6008.4, 6008.4, 6014.4, 6008.4, 6013.8, 164, null, 1359, 83858], [20231208, 6013.8, 6014.0, 6017.0, 6012.4, 6015.8, 197, null, 1400, 83834], [20231208, 6015.8, 6014.0, 6017.4, 6011.8, 6014.8, 101, null, 1401, 83844], [20231208, 6014.8, 6015.2, 6017.8, 6014.4, 6014.4, 102, null, 1402, 83839], [20231208, 6014.4, 6014.4, 6016.0, 6013.4, 6014.0, 62, null, 1403, 83832], [20231208, 6014.0, 6014.2, 6018.0, 6013.6, 6017.8, 76, null, 1404, 83835], [20231208, 6017.8, 6018.2, 6019.2, 6017.8, 6017.8, 108, null, 1405, 83831], [20231208, 6017.8, 6017.6, 6020.0, 6017.6, 6019.8, 102, null, 1406, 83837], [20231208, 6019.8, 6020.2, 6021.4, 6019.6, 6020.6, 101, null, 1407, 83844], [20231208, 6020.6, 6020.6, 6021.8, 6016.0, 6016.8, 118, null, 1408, 83874], [20231208, 6016.8, 6017.2, 6020.4, 6017.2, 6018.6, 76, null, 1409, 83872], [20231208, 6018.6, 6018.4, 6020.4, 6016.4, 6018.2, 99, null, 1410, 83882], [20231208, 6018.2, 6017.8, 6021.0, 6016.6, 6018.4, 123, null, 1411, 83885], [20231208, 6018.4, 6018.8, 6021.0, 6016.6, 6020.0, 77, null, 1412, 83886], [20231208, 6020.0, 6020.6, 6023.8, 6019.2, 6022.6, 142, null, 1413, 83891], [20231208, 6022.6, 6022.6, 6025.0, 6019.8, 6019.8, 163, null, 1414, 83875], [20231208, 6019.8, 6019.8, 6023.4, 6018.2, 6020.4, 88, null, 1415, 83870], [20231208, 6020.4, 6020.0, 6020.8, 6012.8, 6012.8, 157, null, 1416, 83878], [20231208, 6012.8, 6013.2, 6014.4, 6011.4, 6011.4, 131, null, 1417, 83886], [20231208, 6011.4, 6011.4, 6016.6, 6011.4, 6014.2, 92, null, 1418, 83893], [20231208, 6014.2, 6015.6, 6020.4, 6015.6, 6019.4, 112, null, 1419, 83883], [20231208, 6019.4, 6020.0, 6020.0, 6017.4, 6019.4, 62, null, 1420, 83859], [20231208, 6019.4, 6018.8, 6019.8, 6016.6, 6018.2, 129, null, 1421, 83830], [20231208, 6018.2, 6017.2, 6022.8, 6017.2, 6018.2, 176, null, 1422, 83818], [20231208, 6018.2, 6018.0, 6022.0, 6016.8, 6021.0, 114, null, 1423, 83780], [20231208, 6021.0, 6020.4, 6023.8, 6020.0, 6023.2, 98, null, 1424, 83756], [20231208, 6023.2, 6023.6, 6024.0, 6021.6, 6022.4, 82, null, 1425, 83743], [20231208, 6022.4, 6023.0, 6025.8, 6022.0, 6025.2, 158, null, 1426, 83734], [20231208, 6025.2, 6025.2, 6025.6, 6022.6, 6023.6, 98, null, 1427, 83733], [20231208, 6023.6, 6024.0, 6024.0, 6019.4, 6019.8, 140, null, 1428, 83720], [20231208, 6019.8, 6020.0, 6020.0, 6017.0, 6019.8, 121, null, 1429, 83706], [20231208, 6019.8, 6019.6, 6022.2, 6019.6, 6020.6, 73, null, 1430, 83689], [20231208, 6020.6, 6020.8, 6020.8, 6016.2, 6016.4, 158, null, 1431, 83672], [20231208, 6016.4, 6017.0, 6018.4, 6015.4, 6016.6, 135, null, 1432, 83649], [20231208, 6016.6, 6016.6, 6016.6, 6010.4, 6010.4, 202, null, 1433, 83670], [20231208, 6010.4, 6010.4, 6011.4, 6007.8, 6009.0, 314, null, 1434, 83689], [20231208, 6009.0, 6008.8, 6008.8, 6003.8, 6003.8, 302, null, 1435, 83730], [20231208, 6003.8, 6003.6, 6006.8, 6001.8, 6002.6, 181, null, 1436, 83739], [20231208, 6002.6, 6003.0, 6003.0, 5996.6, 5997.0, 496, null, 1437, 83821], [20231208, 5997.0, 5996.8, 6000.6, 5996.8, 5997.4, 162, null, 1438, 83815], [20231208, 5997.4, 5997.4, 6001.6, 5997.4, 6001.2, 152, null, 1439, 83819], [20231208, 6001.2, 6001.6, 6001.6, 5999.2, 5999.8, 122, null, 1440, 83837], [20231208, 5999.8, 5999.8, 6001.4, 5998.8, 6000.0, 165, null, 1441, 83784], [20231208, 6000.0, 6000.0, 6002.0, 5999.8, 6001.8, 106, null, 1442, 83774], [20231208, 6001.8, 6002.0, 6005.4, 6002.0, 6004.4, 211, null, 1443, 83709], [20231208, 6004.4, 6005.0, 6007.2, 6004.2, 6006.0, 206, null, 1444, 83670], [20231208, 6006.0, 6005.8, 6006.4, 6003.6, 6005.4, 157, null, 1445, 83666], [20231208, 6005.4, 6005.0, 6005.4, 6000.6, 6001.2, 186, null, 1446, 83657], [20231208, 6001.2, 6001.4, 6003.2, 6000.2, 6002.2, 155, null, 1447, 83686], [20231208, 6002.2, 6002.6, 6004.6, 6002.0, 6004.6, 84, null, 1448, 83679], [20231208, 6004.6, 6004.6, 6005.8, 6004.4, 6004.8, 102, null, 1449, 83680], [20231208, 6004.8, 6004.4, 6006.0, 6003.2, 6004.4, 145, null, 1450, 83673], [20231208, 6004.4, 6004.2, 6006.0, 6003.8, 6005.0, 209, null, 1451, 83672], [20231208, 6005.0, 6004.4, 6005.2, 6003.4, 6004.0, 172, null, 1452, 83667], [20231208, 6004.0, 6003.8, 6004.0, 6002.2, 6003.2, 160, null, 1453, 83695], [20231208, 6003.2, 6002.8, 6002.8, 6000.2, 6001.4, 242, null, 1454, 83743], [20231208, 6001.4, 6001.4, 6002.2, 6001.0, 6001.8, 199, null, 1455, 83756], [20231208, 6001.8, 6001.8, 6002.8, 6000.6, 6001.2, 431, null, 1456, 83895], [20231208, 6001.2, 6000.8, 6002.6, 6000.8, 6002.2, 307, null, 1457, 83926], [20231208, 6002.2, 6002.0, 6004.0, 6001.6, 6003.4, 291, null, 1458, 83976], [20231208, 6003.4, 6004.0, 6004.8, 6003.2, 6004.4, 269, null, 1459, 84025], [20231208, 6004.4, 6004.6, 6005.0, 6000.8, 6000.8, 386, null, 1500, 84179], [20231211, 6000.8, 5973.0, 5980.0, 5955.4, 5962.4, 1538, null, 931, 83280], [20231211, 5962.4, 5961.0, 5961.0, 5941.6, 5946.0, 1240, null, 932, 82676], [20231211, 5946.0, 5947.2, 5948.6, 5936.8, 5940.0, 1154, null, 933, 82190], [20231211, 5940.0, 5938.0, 5949.6, 5935.4, 5947.2, 761, null, 934, 81815], [20231211, 5947.2, 5948.4, 5963.8, 5946.6, 5960.6, 974, null, 935, 81254], [20231211, 5960.6, 5960.6, 5966.0, 5958.4, 5958.4, 690, null, 936, 80828], [20231211, 5958.4, 5959.2, 5969.2, 5958.6, 5967.0, 553, null, 937, 80534], [20231211, 5967.0, 5966.2, 5966.2, 5957.4, 5957.4, 504, null, 938, 80355], [20231211, 5957.4, 5957.8, 5970.8, 5953.8, 5967.2, 571, null, 939, 80087], [20231211, 5967.2, 5967.4, 5968.2, 5962.0, 5964.0, 331, null, 940, 79949], [20231211, 5964.0, 5962.6, 5970.0, 5962.6, 5969.6, 434, null, 941, 79736], [20231211, 5969.6, 5968.8, 5973.8, 5963.8, 5967.6, 502, null, 942, 79427], [20231211, 5967.6, 5967.6, 5974.8, 5966.2, 5974.8, 445, null, 943, 79309], [20231211, 5974.8, 5975.0, 5977.6, 5969.0, 5971.0, 518, null, 944, 79165], [20231211, 5971.0, 5971.2, 5971.2, 5961.4, 5961.4, 322, null, 945, 79041], [20231211, 5961.4, 5962.4, 5971.6, 5960.2, 5969.0, 537, null, 946, 78875], [20231211, 5969.0, 5970.0, 5973.0, 5965.6, 5967.6, 341, null, 947, 78800], [20231211, 5967.6, 5968.0, 5972.0, 5967.4, 5969.8, 162, null, 948, 78713], [20231211, 5969.8, 5970.0, 5972.8, 5967.0, 5972.8, 152, null, 949, 78629], [20231211, 5972.8, 5973.0, 5973.0, 5964.2, 5964.2, 236, null, 950, 78541], [20231211, 5964.2, 5965.0, 5972.6, 5964.2, 5970.8, 221, null, 951, 78475], [20231211, 5970.8, 5972.4, 5976.0, 5968.2, 5976.0, 214, null, 952, 78372], [20231211, 5976.0, 5975.6, 5975.6, 5963.0, 5964.4, 260, null, 953, 78278], [20231211, 5964.4, 5964.8, 5965.8, 5960.8, 5961.8, 233, null, 954, 78172], [20231211, 5961.8, 5961.4, 5965.6, 5959.2, 5963.0, 236, null, 955, 78093], [20231211, 5963.0, 5963.2, 5967.8, 5960.8, 5967.6, 212, null, 956, 78048], [20231211, 5967.6, 5967.8, 5968.0, 5962.4, 5966.6, 129, null, 957, 77993], [20231211, 5966.6, 5966.6, 5970.0, 5965.6, 5967.8, 140, null, 958, 77904], [20231211, 5967.8, 5968.4, 5971.2, 5964.4, 5966.4, 233, null, 959, 77845], [20231211, 5966.4, 5966.4, 5970.6, 5963.8, 5968.0, 129, null, 1000, 77777], [20231211, 5968.0, 5969.0, 5975.4, 5966.2, 5974.0, 360, null, 1001, 77623], [20231211, 5974.0, 5974.6, 5975.6, 5969.4, 5973.4, 243, null, 1002, 77531], [20231211, 5973.4, 5974.0, 5974.0, 5968.0, 5969.2, 190, null, 1003, 77455], [20231211, 5969.2, 5969.8, 5969.8, 5964.2, 5966.6, 234, null, 1004, 77405], [20231211, 5966.6, 5966.2, 5970.8, 5963.6, 5963.6, 230, null, 1005, 77335], [20231211, 5963.6, 5964.4, 5968.6, 5961.4, 5965.4, 236, null, 1006, 77280], [20231211, 5965.4, 5966.2, 5967.4, 5960.4, 5962.0, 205, null, 1007, 77181], [20231211, 5962.0, 5962.4, 5968.8, 5962.4, 5968.6, 216, null, 1008, 77102], [20231211, 5968.6, 5968.8, 5969.4, 5962.6, 5968.6, 212, null, 1009, 76992], [20231211, 5968.6, 5968.6, 5972.6, 5965.8, 5972.6, 178, null, 1010, 76922], [20231211, 5972.6, 5972.4, 5973.8, 5970.2, 5973.4, 274, null, 1011, 76825], [20231211, 5973.4, 5973.8, 5975.8, 5971.2, 5974.2, 160, null, 1012, 76753], [20231211, 5974.2, 5973.0, 5975.0, 5968.8, 5969.2, 139, null, 1013, 76685], [20231211, 5969.2, 5970.0, 5975.0, 5967.2, 5974.4, 206, null, 1014, 76586], [20231211, 5974.4, 5974.4, 5974.4, 5967.0, 5969.2, 185, null, 1015, 76512], [20231211, 5969.2, 5969.2, 5974.6, 5967.2, 5970.4, 211, null, 1016, 76419], [20231211, 5970.4, 5970.6, 5973.8, 5966.4, 5972.6, 208, null, 1017, 76310], [20231211, 5972.6, 5972.6, 5972.8, 5964.0, 5967.0, 225, null, 1018, 76245], [20231211, 5967.0, 5967.0, 5973.8, 5966.2, 5970.2, 135, null, 1019, 76215], [20231211, 5970.2, 5969.2, 5970.8, 5966.2, 5970.0, 154, null, 1020, 76137], [20231211, 5970.0, 5970.6, 5972.6, 5969.0, 5970.6, 131, null, 1021, 76078], [20231211, 5970.6, 5971.6, 5973.2, 5967.4, 5968.2, 116, null, 1022, 76012], [20231211, 5968.2, 5969.0, 5973.8, 5966.2, 5973.2, 256, null, 1023, 75873], [20231211, 5973.2, 5973.2, 5974.2, 5971.2, 5972.6, 161, null, 1024, 75791], [20231211, 5972.6, 5973.4, 5975.0, 5970.6, 5972.4, 173, null, 1025, 75669], [20231211, 5972.4, 5972.6, 5975.8, 5970.2, 5974.2, 161, null, 1026, 75582], [20231211, 5974.2, 5974.2, 5976.0, 5973.0, 5973.2, 180, null, 1027, 75503], [20231211, 5973.2, 5973.2, 5979.0, 5971.2, 5971.2, 313, null, 1028, 75395], [20231211, 5971.2, 5972.0, 5974.2, 5972.0, 5972.0, 68, null, 1029, 75361], [20231211, 5972.0, 5972.6, 5972.6, 5967.0, 5971.2, 126, null, 1030, 75312], [20231211, 5971.2, 5972.4, 5973.0, 5968.8, 5970.2, 104, null, 1031, 75283], [20231211, 5970.2, 5970.4, 5971.0, 5967.4, 5968.2, 78, null, 1032, 75251], [20231211, 5968.2, 5968.4, 5969.6, 5965.4, 5965.4, 88, null, 1033, 75214], [20231211, 5965.4, 5965.6, 5966.2, 5961.6, 5961.6, 207, null, 1034, 75132], [20231211, 5961.6, 5961.6, 5964.8, 5961.0, 5963.8, 100, null, 1035, 75084], [20231211, 5963.8, 5964.8, 5966.2, 5963.6, 5966.2, 133, null, 1036, 75023], [20231211, 5966.2, 5965.8, 5965.8, 5963.0, 5965.0, 116, null, 1037, 74961], [20231211, 5965.0, 5965.4, 5965.8, 5962.8, 5962.8, 92, null, 1038, 74919], [20231211, 5962.8, 5962.6, 5962.6, 5958.2, 5959.0, 250, null, 1039, 74855], [20231211, 5959.0, 5959.6, 5963.2, 5958.6, 5959.6, 141, null, 1040, 74795], [20231211, 5959.6, 5959.6, 5960.4, 5956.2, 5957.2, 191, null, 1041, 74730], [20231211, 5957.2, 5956.8, 5958.4, 5955.6, 5956.4, 151, null, 1042, 74655], [20231211, 5956.4, 5955.4, 5958.6, 5953.8, 5958.6, 223, null, 1043, 74570], [20231211, 5958.6, 5958.6, 5960.2, 5957.4, 5958.0, 102, null, 1044, 74522], [20231211, 5958.0, 5958.4, 5960.2, 5956.0, 5958.8, 104, null, 1045, 74498], [20231211, 5958.8, 5959.2, 5959.2, 5955.8, 5957.6, 68, null, 1046, 74465], [20231211, 5957.6, 5957.6, 5957.8, 5953.2, 5954.6, 146, null, 1047, 74414], [20231211, 5954.6, 5954.4, 5955.8, 5953.0, 5954.2, 94, null, 1048, 74387], [20231211, 5954.2, 5954.2, 5954.6, 5952.6, 5953.4, 82, null, 1049, 74365], [20231211, 5953.4, 5953.6, 5954.6, 5947.0, 5948.0, 209, null, 1050, 74316], [20231211, 5948.0, 5948.4, 5948.4, 5941.2, 5943.0, 369, null, 1051, 74207], [20231211, 5943.0, 5943.0, 5951.0, 5941.0, 5949.8, 244, null, 1052, 74173], [20231211, 5949.8, 5949.8, 5952.2, 5947.6, 5952.2, 113, null, 1053, 74144], [20231211, 5952.2, 5952.0, 5952.0, 5950.0, 5950.2, 87, null, 1054, 74109], [20231211, 5950.2, 5950.8, 5953.4, 5948.4, 5953.2, 137, null, 1055, 74082], [20231211, 5953.2, 5953.2, 5953.8, 5946.2, 5946.4, 237, null, 1056, 74061], [20231211, 5946.4, 5946.4, 5949.0, 5945.6, 5948.4, 94, null, 1057, 74033], [20231211, 5948.4, 5948.2, 5951.8, 5947.4, 5950.2, 99, null, 1058, 73973], [20231211, 5950.2, 5950.6, 5950.6, 5946.0, 5947.8, 114, null, 1059, 73941], [20231211, 5947.8, 5948.6, 5950.0, 5946.4, 5950.0, 59, null, 1100, 73929], [20231211, 5950.0, 5950.4, 5953.0, 5947.8, 5951.6, 156, null, 1101, 73893], [20231211, 5951.6, 5951.8, 5952.6, 5947.0, 5948.0, 154, null, 1102, 73852], [20231211, 5948.0, 5948.2, 5954.4, 5947.6, 5952.6, 136, null, 1103, 73825], [20231211, 5952.6, 5952.6, 5953.4, 5950.2, 5953.0, 125, null, 1104, 73786], [20231211, 5953.0, 5953.4, 5956.0, 5952.2, 5955.0, 125, null, 1105, 73760], [20231211, 5955.0, 5955.4, 5958.6, 5954.0, 5954.0, 242, null, 1106, 73682], [20231211, 5954.0, 5954.4, 5956.6, 5951.8, 5956.6, 127, null, 1107, 73641], [20231211, 5956.6, 5955.8, 5957.8, 5955.2, 5956.2, 121, null, 1108, 73595], [20231211, 5956.2, 5956.0, 5959.2, 5955.2, 5959.2, 118, null, 1109, 73555], [20231211, 5959.2, 5959.4, 5963.4, 5956.8, 5963.4, 211, null, 1110, 73515], [20231211, 5963.4, 5963.6, 5964.8, 5957.6, 5957.8, 215, null, 1111, 73435], [20231211, 5957.8, 5958.6, 5958.6, 5952.8, 5952.8, 123, null, 1112, 73400], [20231211, 5952.8, 5953.6, 5957.0, 5952.2, 5953.6, 147, null, 1113, 73345], [20231211, 5953.6, 5953.0, 5958.8, 5952.0, 5958.8, 118, null, 1114, 73323], [20231211, 5958.8, 5958.2, 5963.6, 5956.0, 5963.2, 121, null, 1115, 73292], [20231211, 5963.2, 5963.2, 5966.6, 5960.8, 5966.6, 132, null, 1116, 73272], [20231211, 5966.6, 5966.8, 5967.0, 5965.6, 5966.4, 100, null, 1117, 73236], [20231211, 5966.4, 5966.8, 5970.6, 5965.6, 5969.8, 196, null, 1118, 73207], [20231211, 5969.8, 5968.6, 5970.0, 5965.2, 5965.2, 116, null, 1119, 73200], [20231211, 5965.2, 5965.6, 5971.0, 5963.8, 5969.4, 179, null, 1120, 73226], [20231211, 5969.4, 5970.2, 5972.0, 5966.6, 5972.0, 163, null, 1121, 73222], [20231211, 5972.0, 5972.6, 5978.0, 5972.6, 5976.0, 230, null, 1122, 73170], [20231211, 5976.0, 5977.0, 5979.8, 5970.2, 5970.8, 290, null, 1123, 73145], [20231211, 5970.8, 5970.2, 5979.0, 5970.2, 5977.8, 217, null, 1124, 73160], [20231211, 5977.8, 5979.0, 5982.2, 5977.0, 5979.8, 264, null, 1125, 73128], [20231211, 5979.8, 5980.2, 5983.4, 5975.6, 5981.8, 370, null, 1126, 73139], [20231211, 5981.8, 5982.0, 5982.2, 5978.6, 5979.2, 227, null, 1127, 73158], [20231211, 5979.2, 5980.0, 5980.6, 5976.0, 5976.4, 107, null, 1128, 73159], [20231211, 5976.4, 5975.6, 5979.8, 5975.4, 5978.4, 137, null, 1129, 73142], [20231211, 5978.4, 5979.8, 5981.4, 5977.8, 5980.0, 118, null, 1130, 73135], [20231211, 5980.0, 5981.4, 5981.8, 5976.6, 5980.0, 327, null, 1301, 73187], [20231211, 5980.0, 5980.8, 5980.8, 5976.0, 5978.0, 225, null, 1302, 73197], [20231211, 5978.0, 5978.0, 5988.4, 5978.0, 5985.0, 434, null, 1303, 73236], [20231211, 5985.0, 5986.4, 5992.8, 5985.2, 5992.2, 314, null, 1304, 73239], [20231211, 5992.2, 5992.4, 5999.6, 5992.0, 5996.6, 396, null, 1305, 73246], [20231211, 5996.6, 5996.8, 6001.8, 5996.0, 6000.0, 385, null, 1306, 73290], [20231211, 6000.0, 6000.2, 6001.0, 5989.2, 5989.8, 285, null, 1307, 73330], [20231211, 5989.8, 5990.0, 5992.0, 5985.4, 5987.8, 207, null, 1308, 73365], [20231211, 5987.8, 5987.8, 5989.6, 5984.4, 5987.4, 221, null, 1309, 73409], [20231211, 5987.4, 5987.4, 5995.0, 5987.4, 5995.0, 176, null, 1310, 73439], [20231211, 5995.0, 5994.2, 5996.8, 5991.2, 5995.8, 220, null, 1311, 73456], [20231211, 5995.8, 5996.0, 5996.6, 5991.4, 5994.0, 188, null, 1312, 73461], [20231211, 5994.0, 5994.0, 5995.2, 5991.6, 5993.2, 160, null, 1313, 73441], [20231211, 5993.2, 5993.8, 5998.4, 5993.6, 5995.0, 156, null, 1314, 73445], [20231211, 5995.0, 5994.6, 6006.0, 5992.2, 6006.0, 326, null, 1315, 73471], [20231211, 6006.0, 6005.8, 6012.0, 6005.8, 6010.0, 560, null, 1316, 73562], [20231211, 6010.0, 6010.0, 6011.0, 6006.8, 6008.4, 224, null, 1317, 73561], [20231211, 6008.4, 6009.4, 6018.0, 6009.4, 6015.4, 408, null, 1318, 73630], [20231211, 6015.4, 6015.6, 6022.4, 6014.2, 6020.6, 426, null, 1319, 73645], [20231211, 6020.6, 6021.0, 6022.4, 6012.2, 6018.8, 333, null, 1320, 73679], [20231211, 6018.8, 6018.8, 6021.6, 6013.8, 6014.4, 342, null, 1321, 73728], [20231211, 6014.4, 6014.6, 6019.4, 6012.6, 6019.0, 241, null, 1322, 73761], [20231211, 6019.0, 6019.0, 6019.8, 6014.8, 6014.8, 231, null, 1323, 73778], [20231211, 6014.8, 6016.0, 6024.0, 6014.0, 6023.0, 215, null, 1324, 73789], [20231211, 6023.0, 6023.0, 6028.0, 6023.0, 6025.6, 373, null, 1325, 73840], [20231211, 6025.6, 6026.2, 6026.8, 6017.0, 6021.4, 326, null, 1326, 73866], [20231211, 6021.4, 6019.8, 6025.4, 6019.8, 6021.0, 270, null, 1327, 73839], [20231211, 6021.0, 6020.4, 6025.0, 6020.4, 6021.2, 162, null, 1328, 73857], [20231211, 6021.2, 6022.0, 6024.8, 6021.2, 6022.6, 165, null, 1329, 73880], [20231211, 6022.6, 6022.2, 6026.0, 6021.0, 6024.4, 231, null, 1330, 73875], [20231211, 6024.4, 6024.2, 6034.0, 6024.2, 6032.4, 488, null, 1331, 73922], [20231211, 6032.4, 6032.8, 6035.6, 6030.6, 6035.4, 303, null, 1332, 73991], [20231211, 6035.4, 6035.4, 6037.2, 6030.0, 6033.0, 243, null, 1333, 74020], [20231211, 6033.0, 6033.0, 6036.4, 6031.4, 6032.6, 205, null, 1334, 74006], [20231211, 6032.6, 6032.2, 6039.8, 6032.2, 6039.6, 282, null, 1335, 74024], [20231211, 6039.6, 6039.0, 6039.0, 6032.2, 6036.2, 272, null, 1336, 73990], [20231211, 6036.2, 6036.0, 6036.8, 6030.2, 6033.0, 258, null, 1337, 73965], [20231211, 6033.0, 6033.4, 6034.4, 6028.2, 6029.8, 196, null, 1338, 73974], [20231211, 6029.8, 6029.6, 6030.8, 6028.2, 6028.4, 160, null, 1339, 73984], [20231211, 6028.4, 6028.4, 6037.8, 6028.4, 6037.4, 188, null, 1340, 74006], [20231211, 6037.4, 6038.0, 6043.6, 6037.6, 6038.0, 284, null, 1341, 73967], [20231211, 6038.0, 6037.8, 6040.4, 6036.8, 6039.4, 181, null, 1342, 73976], [20231211, 6039.4, 6039.4, 6039.6, 6031.8, 6031.8, 107, null, 1343, 73984], [20231211, 6031.8, 6031.8, 6034.8, 6031.4, 6032.2, 185, null, 1344, 73929], [20231211, 6032.2, 6032.2, 6032.8, 6027.8, 6028.2, 204, null, 1345, 73906], [20231211, 6028.2, 6028.0, 6031.4, 6024.8, 6025.6, 229, null, 1346, 73899], [20231211, 6025.6, 6025.4, 6027.2, 6023.2, 6026.0, 239, null, 1347, 73868], [20231211, 6026.0, 6026.0, 6026.2, 6021.2, 6022.2, 235, null, 1348, 73844], [20231211, 6022.2, 6022.2, 6024.4, 6018.8, 6022.4, 263, null, 1349, 73869], [20231211, 6022.4, 6022.2, 6028.4, 6021.2, 6027.2, 183, null, 1350, 73845], [20231211, 6027.2, 6027.4, 6031.4, 6027.4, 6030.6, 155, null, 1351, 73846], [20231211, 6030.6, 6030.6, 6031.6, 6024.0, 6024.0, 147, null, 1352, 73827], [20231211, 6024.0, 6024.0, 6025.4, 6021.4, 6022.0, 122, null, 1353, 73807], [20231211, 6022.0, 6022.0, 6025.2, 6022.0, 6024.2, 135, null, 1354, 73787], [20231211, 6024.2, 6024.4, 6026.8, 6023.8, 6026.6, 150, null, 1355, 73769], [20231211, 6026.6, 6026.8, 6027.0, 6020.0, 6020.2, 200, null, 1356, 73783], [20231211, 6020.2, 6021.0, 6023.6, 6019.4, 6022.2, 132, null, 1357, 73757], [20231211, 6022.2, 6023.0, 6028.0, 6022.8, 6026.0, 197, null, 1358, 73736], [20231211, 6026.0, 6026.0, 6030.8, 6025.8, 6030.8, 160, null, 1359, 73702], [20231211, 6030.8, 6030.8, 6030.8, 6026.8, 6028.2, 133, null, 1400, 73685], [20231211, 6028.2, 6028.0, 6028.0, 6021.8, 6024.8, 203, null, 1401, 73661], [20231211, 6024.8, 6024.8, 6030.8, 6024.0, 6030.8, 207, null, 1402, 73638], [20231211, 6030.8, 6030.8, 6038.0, 6029.6, 6037.2, 376, null, 1403, 73670], [20231211, 6037.2, 6037.6, 6042.6, 6035.0, 6041.2, 306, null, 1404, 73678], [20231211, 6041.2, 6041.6, 6048.0, 6040.2, 6048.0, 484, null, 1405, 73677], [20231211, 6048.0, 6047.2, 6058.0, 6047.2, 6056.8, 735, null, 1406, 73850], [20231211, 6056.8, 6058.0, 6065.6, 6057.0, 6059.0, 631, null, 1407, 73938], [20231211, 6059.0, 6059.2, 6062.6, 6053.8, 6061.4, 404, null, 1408, 74026], [20231211, 6061.4, 6061.2, 6061.2, 6054.6, 6057.4, 333, null, 1409, 74076], [20231211, 6057.4, 6057.6, 6059.0, 6053.0, 6057.8, 234, null, 1410, 74115], [20231211, 6057.8, 6057.2, 6060.0, 6051.8, 6053.2, 270, null, 1411, 74188], [20231211, 6053.2, 6052.6, 6057.8, 6050.4, 6057.0, 223, null, 1412, 74212], [20231211, 6057.0, 6058.0, 6059.6, 6056.2, 6057.8, 202, null, 1413, 74228], [20231211, 6057.8, 6058.6, 6063.6, 6058.0, 6063.0, 189, null, 1414, 74237], [20231211, 6063.0, 6062.4, 6068.0, 6062.2, 6067.4, 315, null, 1415, 74211], [20231211, 6067.4, 6067.4, 6078.0, 6065.0, 6077.4, 590, null, 1416, 74352], [20231211, 6077.4, 6077.4, 6079.6, 6076.2, 6077.8, 342, null, 1417, 74449], [20231211, 6077.8, 6077.0, 6084.8, 6077.0, 6081.4, 405, null, 1418, 74549], [20231211, 6081.4, 6081.8, 6084.6, 6081.0, 6082.8, 198, null, 1419, 74581], [20231211, 6082.8, 6083.0, 6088.0, 6082.4, 6087.4, 350, null, 1420, 74585], [20231211, 6087.4, 6087.4, 6096.0, 6087.4, 6094.6, 535, null, 1421, 74586], [20231211, 6094.6, 6094.6, 6095.6, 6082.2, 6082.6, 420, null, 1422, 74592], [20231211, 6082.6, 6082.8, 6088.8, 6082.4, 6088.8, 278, null, 1423, 74648], [20231211, 6088.8, 6089.0, 6090.0, 6085.0, 6085.0, 295, null, 1424, 74718], [20231211, 6085.0, 6085.2, 6086.4, 6084.2, 6086.0, 226, null, 1425, 74758], [20231211, 6086.0, 6085.2, 6092.8, 6085.2, 6089.8, 414, null, 1426, 74778], [20231211, 6089.8, 6088.8, 6089.6, 6085.0, 6087.4, 261, null, 1427, 74760], [20231211, 6087.4, 6088.2, 6090.6, 6085.6, 6086.2, 289, null, 1428, 74746], [20231211, 6086.2, 6087.0, 6088.4, 6085.6, 6088.2, 225, null, 1429, 74792], [20231211, 6088.2, 6087.2, 6089.2, 6081.6, 6082.0, 302, null, 1430, 74838], [20231211, 6082.0, 6081.8, 6086.6, 6081.4, 6084.4, 279, null, 1431, 74866], [20231211, 6084.4, 6084.4, 6090.2, 6084.4, 6089.2, 235, null, 1432, 74855], [20231211, 6089.2, 6089.4, 6090.0, 6088.4, 6089.2, 121, null, 1433, 74881], [20231211, 6089.2, 6090.0, 6090.0, 6086.0, 6086.8, 139, null, 1434, 74898], [20231211, 6086.8, 6086.6, 6088.6, 6086.4, 6087.0, 184, null, 1435, 74887], [20231211, 6087.0, 6088.0, 6088.4, 6086.2, 6086.2, 137, null, 1436, 74879], [20231211, 6086.2, 6087.0, 6087.0, 6082.0, 6082.0, 199, null, 1437, 74915], [20231211, 6082.0, 6082.0, 6082.8, 6077.0, 6077.2, 272, null, 1438, 74910], [20231211, 6077.2, 6077.2, 6079.0, 6076.6, 6078.6, 193, null, 1439, 74905], [20231211, 6078.6, 6078.6, 6083.8, 6078.6, 6082.2, 249, null, 1440, 74879], [20231211, 6082.2, 6082.6, 6082.6, 6078.0, 6078.2, 184, null, 1441, 74855], [20231211, 6078.2, 6078.2, 6078.8, 6076.2, 6077.0, 174, null, 1442, 74864], [20231211, 6077.0, 6077.6, 6077.8, 6076.0, 6076.0, 181, null, 1443, 74880], [20231211, 6076.0, 6076.0, 6076.8, 6073.0, 6073.8, 284, null, 1444, 74875], [20231211, 6073.8, 6074.6, 6074.6, 6071.6, 6072.0, 160, null, 1445, 74897], [20231211, 6072.0, 6071.4, 6072.0, 6070.0, 6070.0, 194, null, 1446, 74906], [20231211, 6070.0, 6070.0, 6070.4, 6068.0, 6069.2, 211, null, 1447, 74897], [20231211, 6069.2, 6068.8, 6070.4, 6067.6, 6070.4, 205, null, 1448, 74902], [20231211, 6070.4, 6069.8, 6070.8, 6068.0, 6068.4, 200, null, 1449, 74886], [20231211, 6068.4, 6068.6, 6068.6, 6065.8, 6066.2, 183, null, 1450, 74913], [20231211, 6066.2, 6065.0, 6066.4, 6063.2, 6064.8, 221, null, 1451, 74941], [20231211, 6064.8, 6065.8, 6067.4, 6064.4, 6067.4, 133, null, 1452, 74926], [20231211, 6067.4, 6067.4, 6071.4, 6067.4, 6070.0, 266, null, 1453, 74946], [20231211, 6070.0, 6068.2, 6072.0, 6068.0, 6071.2, 285, null, 1454, 74986], [20231211, 6071.2, 6070.8, 6071.2, 6069.6, 6071.2, 170, null, 1455, 75015], [20231211, 6071.2, 6071.4, 6071.4, 6069.8, 6071.0, 293, null, 1456, 75026], [20231211, 6071.0, 6071.2, 6071.8, 6069.8, 6070.6, 235, null, 1457, 75075], [20231211, 6070.6, 6070.0, 6071.6, 6069.8, 6070.0, 271, null, 1458, 75153], [20231211, 6070.0, 6069.8, 6070.2, 6068.2, 6069.8, 357, null, 1459, 75210], [20231211, 6069.8, 6069.6, 6072.2, 6069.6, 6070.6, 379, null, 1500, 75330], [20231212, 6070.6, 6070.0, 6074.8, 6063.8, 6067.6, 916, null, 931, 74673], [20231212, 6067.6, 6067.6, 6071.8, 6064.6, 6066.4, 726, null, 932, 74194], [20231212, 6066.4, 6068.0, 6073.0, 6063.4, 6066.8, 650, null, 933, 73720], [20231212, 6066.8, 6066.4, 6071.0, 6063.4, 6068.4, 380, null, 934, 73506], [20231212, 6068.4, 6068.4, 6068.4, 6062.4, 6064.0, 263, null, 935, 73381], [20231212, 6064.0, 6063.8, 6069.4, 6060.8, 6064.0, 421, null, 936, 73118], [20231212, 6064.0, 6064.4, 6069.6, 6064.4, 6066.0, 371, null, 937, 72872], [20231212, 6066.0, 6064.8, 6070.0, 6063.4, 6068.8, 399, null, 938, 72605], [20231212, 6068.8, 6068.0, 6072.8, 6064.8, 6072.4, 355, null, 939, 72367], [20231212, 6072.4, 6072.8, 6080.0, 6070.4, 6080.0, 439, null, 940, 72094], [20231212, 6080.0, 6079.2, 6079.2, 6071.2, 6072.6, 354, null, 941, 71900], [20231212, 6072.6, 6072.2, 6079.4, 6070.8, 6079.4, 397, null, 942, 71680], [20231212, 6079.4, 6079.6, 6079.6, 6070.8, 6074.0, 328, null, 943, 71533], [20231212, 6074.0, 6074.0, 6080.0, 6071.4, 6074.2, 297, null, 944, 71402], [20231212, 6074.2, 6076.6, 6076.6, 6065.8, 6068.6, 321, null, 945, 71216], [20231212, 6068.6, 6067.6, 6074.0, 6067.2, 6069.6, 371, null, 946, 71032], [20231212, 6069.6, 6069.8, 6075.0, 6066.8, 6070.2, 345, null, 947, 70844], [20231212, 6070.2, 6070.8, 6071.4, 6066.4, 6070.0, 194, null, 948, 70722], [20231212, 6070.0, 6069.8, 6070.4, 6066.6, 6070.0, 231, null, 949, 70578], [20231212, 6070.0, 6070.0, 6074.8, 6068.0, 6073.4, 303, null, 950, 70408], [20231212, 6073.4, 6073.2, 6077.0, 6068.6, 6069.4, 412, null, 951, 70164], [20231212, 6069.4, 6069.6, 6077.2, 6068.6, 6073.4, 441, null, 952, 69900], [20231212, 6073.4, 6074.4, 6075.6, 6068.4, 6072.4, 353, null, 953, 69657], [20231212, 6072.4, 6073.2, 6073.2, 6067.4, 6069.0, 220, null, 954, 69527], [20231212, 6069.0, 6069.2, 6072.4, 6067.8, 6071.0, 249, null, 955, 69354], [20231212, 6071.0, 6070.6, 6071.8, 6068.0, 6068.4, 258, null, 956, 69161], [20231212, 6068.4, 6068.2, 6068.2, 6059.4, 6059.4, 434, null, 957, 68935], [20231212, 6059.4, 6060.0, 6060.0, 6054.4, 6054.8, 554, null, 958, 68629], [20231212, 6054.8, 6054.8, 6056.4, 6052.6, 6053.2, 329, null, 959, 68422], [20231212, 6053.2, 6053.4, 6054.0, 6050.2, 6053.2, 309, null, 1000, 68242], [20231212, 6053.2, 6053.2, 6057.2, 6050.8, 6057.0, 295, null, 1001, 68057], [20231212, 6057.0, 6057.0, 6057.2, 6049.2, 6049.8, 395, null, 1002, 67813], [20231212, 6049.8, 6050.4, 6056.4, 6049.2, 6055.8, 218, null, 1003, 67690], [20231212, 6055.8, 6055.8, 6058.8, 6054.0, 6058.8, 229, null, 1004, 67572], [20231212, 6058.8, 6058.0, 6060.4, 6057.2, 6058.6, 177, null, 1005, 67464], [20231212, 6058.6, 6058.8, 6061.2, 6058.0, 6060.4, 192, null, 1006, 67332], [20231212, 6060.4, 6060.0, 6063.0, 6059.2, 6062.2, 169, null, 1007, 67210], [20231212, 6062.2, 6062.4, 6065.6, 6060.2, 6064.8, 201, null, 1008, 67055], [20231212, 6064.8, 6065.4, 6066.0, 6061.0, 6062.2, 244, null, 1009, 66873], [20231212, 6062.2, 6062.8, 6065.2, 6059.0, 6060.2, 297, null, 1010, 66653], [20231212, 6060.2, 6060.0, 6064.2, 6059.2, 6059.2, 198, null, 1011, 66538], [20231212, 6059.2, 6060.6, 6060.8, 6056.6, 6058.6, 228, null, 1012, 66421], [20231212, 6058.6, 6058.0, 6063.8, 6057.0, 6062.2, 157, null, 1013, 66338], [20231212, 6062.2, 6062.0, 6063.2, 6057.2, 6057.2, 145, null, 1014, 66261], [20231212, 6057.2, 6057.6, 6058.2, 6055.0, 6055.8, 143, null, 1015, 66173], [20231212, 6055.8, 6056.4, 6062.4, 6054.4, 6062.4, 198, null, 1016, 66064], [20231212, 6062.4, 6062.4, 6064.2, 6061.0, 6061.4, 181, null, 1017, 65971], [20231212, 6061.4, 6061.4, 6062.6, 6058.6, 6061.0, 159, null, 1018, 65929], [20231212, 6061.0, 6062.6, 6065.8, 6061.6, 6065.6, 228, null, 1019, 65828], [20231212, 6065.6, 6065.4, 6067.2, 6060.4, 6060.8, 255, null, 1020, 65683], [20231212, 6060.8, 6060.4, 6062.4, 6057.4, 6058.0, 169, null, 1021, 65613], [20231212, 6058.0, 6057.2, 6064.0, 6057.2, 6063.8, 142, null, 1022, 65562], [20231212, 6063.8, 6063.6, 6063.6, 6057.6, 6061.8, 142, null, 1023, 65511], [20231212, 6061.8, 6060.6, 6061.4, 6057.8, 6058.0, 133, null, 1024, 65425], [20231212, 6058.0, 6059.2, 6063.2, 6059.0, 6063.2, 149, null, 1025, 65352], [20231212, 6063.2, 6063.6, 6064.0, 6058.2, 6059.6, 196, null, 1026, 65256], [20231212, 6059.6, 6058.4, 6062.0, 6058.4, 6058.8, 128, null, 1027, 65204], [20231212, 6058.8, 6058.8, 6063.2, 6058.8, 6062.6, 111, null, 1028, 65141], [20231212, 6062.6, 6061.8, 6062.6, 6059.6, 6060.2, 121, null, 1029, 65074], [20231212, 6060.2, 6061.0, 6061.2, 6057.8, 6059.0, 154, null, 1030, 64995], [20231212, 6059.0, 6058.8, 6062.8, 6057.6, 6059.8, 167, null, 1031, 64924], [20231212, 6059.8, 6059.2, 6061.4, 6057.0, 6057.0, 133, null, 1032, 64856], [20231212, 6057.0, 6058.2, 6060.2, 6055.0, 6056.0, 191, null, 1033, 64787], [20231212, 6056.0, 6056.6, 6060.6, 6056.6, 6060.6, 208, null, 1034, 64693], [20231212, 6060.6, 6060.4, 6062.4, 6059.0, 6059.6, 130, null, 1035, 64619], [20231212, 6059.6, 6059.8, 6060.6, 6054.4, 6055.0, 150, null, 1036, 64565], [20231212, 6055.0, 6055.0, 6060.8, 6055.0, 6059.4, 235, null, 1037, 64438], [20231212, 6059.4, 6060.8, 6060.8, 6056.0, 6057.6, 123, null, 1038, 64374], [20231212, 6057.6, 6057.8, 6060.2, 6056.4, 6059.6, 101, null, 1039, 64340], [20231212, 6059.6, 6059.6, 6062.8, 6059.6, 6062.6, 132, null, 1040, 64279], [20231212, 6062.6, 6061.8, 6062.6, 6059.8, 6062.6, 136, null, 1041, 64227], [20231212, 6062.6, 6062.6, 6064.0, 6060.4, 6064.0, 111, null, 1042, 64168], [20231212, 6064.0, 6063.0, 6068.6, 6063.0, 6066.0, 203, null, 1043, 64055], [20231212, 6066.0, 6066.6, 6069.6, 6063.8, 6066.8, 233, null, 1044, 63955], [20231212, 6066.8, 6066.8, 6067.2, 6063.4, 6064.4, 195, null, 1045, 63879], [20231212, 6064.4, 6063.6, 6067.8, 6063.4, 6066.2, 119, null, 1046, 63829], [20231212, 6066.2, 6066.0, 6067.6, 6064.8, 6066.2, 74, null, 1047, 63803], [20231212, 6066.2, 6066.8, 6071.8, 6066.2, 6071.8, 235, null, 1048, 63709], [20231212, 6071.8, 6071.4, 6072.0, 6065.6, 6066.6, 235, null, 1049, 63621], [20231212, 6066.6, 6066.6, 6070.6, 6065.0, 6070.6, 194, null, 1050, 63578], [20231212, 6070.6, 6070.0, 6071.0, 6066.0, 6068.2, 155, null, 1051, 63522], [20231212, 6068.2, 6067.4, 6068.0, 6063.6, 6066.0, 134, null, 1052, 63483], [20231212, 6066.0, 6065.4, 6068.2, 6064.8, 6068.2, 132, null, 1053, 63434], [20231212, 6068.2, 6067.4, 6067.6, 6063.0, 6063.0, 157, null, 1054, 63367], [20231212, 6063.0, 6063.0, 6067.2, 6062.2, 6064.8, 115, null, 1055, 63315], [20231212, 6064.8, 6065.0, 6068.8, 6063.4, 6066.4, 170, null, 1056, 63233], [20231212, 6066.4, 6066.2, 6066.8, 6063.2, 6063.2, 181, null, 1057, 63140], [20231212, 6063.2, 6063.4, 6064.8, 6061.8, 6062.6, 165, null, 1058, 63064], [20231212, 6062.6, 6063.0, 6063.6, 6060.2, 6063.0, 177, null, 1059, 62964], [20231212, 6063.0, 6063.8, 6063.8, 6059.4, 6061.6, 113, null, 1100, 62910], [20231212, 6061.6, 6062.6, 6064.0, 6060.4, 6060.4, 173, null, 1101, 62822], [20231212, 6060.4, 6060.2, 6068.0, 6058.4, 6067.0, 211, null, 1102, 62706], [20231212, 6067.0, 6067.0, 6069.2, 6063.2, 6065.8, 120, null, 1103, 62669], [20231212, 6065.8, 6064.8, 6068.2, 6063.6, 6066.6, 149, null, 1104, 62579], [20231212, 6066.6, 6067.0, 6067.6, 6062.6, 6064.0, 138, null, 1105, 62517], [20231212, 6064.0, 6064.0, 6065.4, 6061.2, 6064.8, 138, null, 1106, 62454], [20231212, 6064.8, 6064.8, 6066.4, 6060.8, 6061.6, 103, null, 1107, 62411], [20231212, 6061.6, 6060.4, 6062.8, 6059.0, 6062.6, 136, null, 1108, 62343], [20231212, 6062.6, 6063.2, 6065.2, 6060.0, 6063.8, 142, null, 1109, 62263], [20231212, 6063.8, 6062.2, 6065.6, 6060.8, 6062.8, 158, null, 1110, 62164], [20231212, 6062.8, 6063.0, 6066.0, 6062.6, 6065.4, 169, null, 1111, 62038], [20231212, 6065.4, 6065.2, 6065.2, 6061.2, 6064.6, 118, null, 1112, 61993], [20231212, 6064.6, 6064.0, 6064.0, 6060.6, 6062.2, 131, null, 1113, 61937], [20231212, 6062.2, 6062.4, 6067.0, 6062.2, 6067.0, 122, null, 1114, 61891], [20231212, 6067.0, 6066.8, 6066.8, 6062.0, 6065.0, 135, null, 1115, 61830], [20231212, 6065.0, 6065.0, 6065.0, 6060.4, 6061.8, 88, null, 1116, 61798], [20231212, 6061.8, 6061.2, 6062.2, 6058.6, 6059.0, 137, null, 1117, 61744], [20231212, 6059.0, 6059.4, 6064.0, 6059.2, 6063.4, 270, null, 1118, 61594], [20231212, 6063.4, 6063.6, 6065.2, 6061.2, 6065.2, 193, null, 1119, 61493], [20231212, 6065.2, 6065.2, 6065.2, 6058.2, 6060.2, 165, null, 1120, 61430], [20231212, 6060.2, 6059.6, 6059.8, 6055.4, 6057.0, 144, null, 1121, 61381], [20231212, 6057.0, 6056.6, 6058.6, 6056.2, 6056.8, 109, null, 1122, 61334], [20231212, 6056.8, 6056.8, 6058.4, 6055.0, 6056.6, 117, null, 1123, 61284], [20231212, 6056.6, 6057.0, 6059.2, 6055.6, 6058.0, 158, null, 1124, 61202], [20231212, 6058.0, 6057.8, 6059.0, 6055.6, 6058.6, 121, null, 1125, 61160], [20231212, 6058.6, 6057.2, 6057.2, 6053.2, 6054.2, 131, null, 1126, 61101], [20231212, 6054.2, 6055.0, 6055.0, 6052.4, 6053.8, 105, null, 1127, 61051], [20231212, 6053.8, 6053.8, 6056.0, 6052.4, 6053.4, 149, null, 1128, 61018], [20231212, 6053.4, 6053.0, 6055.0, 6052.6, 6054.4, 96, null, 1129, 60989], [20231212, 6054.4, 6055.0, 6056.8, 6054.4, 6054.8, 115, null, 1130, 60937], [20231212, 6054.8, 6054.8, 6056.8, 6051.4, 6056.0, 158, null, 1301, 60915], [20231212, 6056.0, 6055.4, 6057.2, 6054.0, 6055.2, 62, null, 1302, 60894], [20231212, 6055.2, 6055.4, 6057.0, 6054.8, 6056.2, 77, null, 1303, 60857], [20231212, 6056.2, 6056.2, 6059.4, 6055.6, 6056.4, 189, null, 1304, 60804], [20231212, 6056.4, 6057.0, 6059.8, 6055.6, 6058.8, 123, null, 1305, 60785], [20231212, 6058.8, 6057.8, 6060.0, 6057.4, 6058.8, 49, null, 1306, 60775], [20231212, 6058.8, 6059.4, 6059.6, 6054.8, 6057.4, 105, null, 1307, 60735], [20231212, 6057.4, 6058.0, 6059.2, 6057.0, 6058.2, 124, null, 1308, 60687], [20231212, 6058.2, 6058.6, 6062.2, 6056.2, 6061.0, 133, null, 1309, 60643], [20231212, 6061.0, 6061.4, 6062.2, 6058.4, 6060.0, 148, null, 1310, 60580], [20231212, 6060.0, 6060.0, 6060.8, 6056.4, 6059.0, 162, null, 1311, 60512], [20231212, 6059.0, 6059.0, 6060.0, 6056.8, 6058.2, 125, null, 1312, 60452], [20231212, 6058.2, 6057.0, 6058.8, 6055.4, 6055.4, 109, null, 1313, 60407], [20231212, 6055.4, 6055.4, 6056.8, 6054.0, 6055.2, 102, null, 1314, 60350], [20231212, 6055.2, 6054.2, 6055.4, 6053.4, 6055.4, 131, null, 1315, 60287], [20231212, 6055.4, 6055.4, 6056.8, 6053.6, 6055.6, 90, null, 1316, 60261], [20231212, 6055.6, 6055.4, 6055.6, 6051.2, 6052.4, 211, null, 1317, 60217], [20231212, 6052.4, 6052.6, 6057.2, 6052.6, 6057.0, 156, null, 1318, 60148], [20231212, 6057.0, 6057.0, 6058.8, 6056.4, 6057.4, 131, null, 1319, 60120], [20231212, 6057.4, 6057.6, 6058.8, 6055.4, 6056.2, 95, null, 1320, 60077], [20231212, 6056.2, 6056.6, 6059.8, 6056.4, 6058.4, 126, null, 1321, 60026], [20231212, 6058.4, 6058.0, 6058.8, 6056.4, 6057.2, 123, null, 1322, 59968], [20231212, 6057.2, 6057.2, 6058.0, 6054.2, 6057.8, 162, null, 1323, 59899], [20231212, 6057.8, 6057.8, 6057.8, 6054.2, 6056.6, 120, null, 1324, 59837], [20231212, 6056.6, 6054.8, 6058.4, 6054.8, 6058.2, 84, null, 1325, 59796], [20231212, 6058.2, 6057.8, 6058.2, 6054.0, 6055.4, 125, null, 1326, 59724], [20231212, 6055.4, 6055.4, 6055.4, 6053.2, 6054.4, 116, null, 1327, 59671], [20231212, 6054.4, 6055.0, 6055.0, 6052.2, 6052.6, 122, null, 1328, 59609], [20231212, 6052.6, 6052.6, 6053.2, 6050.6, 6053.0, 146, null, 1329, 59545], [20231212, 6053.0, 6052.6, 6057.0, 6051.0, 6056.4, 237, null, 1330, 59402], [20231212, 6056.4, 6056.4, 6056.4, 6052.4, 6053.2, 146, null, 1331, 59346], [20231212, 6053.2, 6052.6, 6054.4, 6051.2, 6052.6, 170, null, 1332, 59254], [20231212, 6052.6, 6052.6, 6053.2, 6050.6, 6051.4, 186, null, 1333, 59141], [20231212, 6051.4, 6050.8, 6054.4, 6050.8, 6053.0, 177, null, 1334, 59075], [20231212, 6053.0, 6052.0, 6056.6, 6051.0, 6055.2, 203, null, 1335, 59014], [20231212, 6055.2, 6055.6, 6059.0, 6055.0, 6058.0, 184, null, 1336, 58935], [20231212, 6058.0, 6058.0, 6059.0, 6054.0, 6056.0, 161, null, 1337, 58867], [20231212, 6056.0, 6057.4, 6061.4, 6056.0, 6061.4, 156, null, 1338, 58806], [20231212, 6061.4, 6061.2, 6061.4, 6056.2, 6060.0, 176, null, 1339, 58741], [20231212, 6060.0, 6059.0, 6061.0, 6056.8, 6060.0, 165, null, 1340, 58674], [20231212, 6060.0, 6061.4, 6064.2, 6060.2, 6062.4, 189, null, 1341, 58640], [20231212, 6062.4, 6062.2, 6064.6, 6060.6, 6063.4, 244, null, 1342, 58589], [20231212, 6063.4, 6063.2, 6064.4, 6061.0, 6062.2, 131, null, 1343, 58544], [20231212, 6062.2, 6063.0, 6063.8, 6061.0, 6063.2, 110, null, 1344, 58509], [20231212, 6063.2, 6063.2, 6064.0, 6061.6, 6063.4, 76, null, 1345, 58495], [20231212, 6063.4, 6063.4, 6063.4, 6059.4, 6060.2, 111, null, 1346, 58462], [20231212, 6060.2, 6061.2, 6063.6, 6059.0, 6061.8, 146, null, 1347, 58426], [20231212, 6061.8, 6062.2, 6062.2, 6057.6, 6057.6, 118, null, 1348, 58408], [20231212, 6057.6, 6057.2, 6060.4, 6057.0, 6058.6, 186, null, 1349, 58353], [20231212, 6058.6, 6059.6, 6062.4, 6059.2, 6060.2, 142, null, 1350, 58296], [20231212, 6060.2, 6060.2, 6063.6, 6059.4, 6063.6, 150, null, 1351, 58273], [20231212, 6063.6, 6063.8, 6064.2, 6060.0, 6060.8, 118, null, 1352, 58224], [20231212, 6060.8, 6061.8, 6064.8, 6061.0, 6063.2, 117, null, 1353, 58174], [20231212, 6063.2, 6063.8, 6066.8, 6062.4, 6065.6, 118, null, 1354, 58116], [20231212, 6065.6, 6066.2, 6068.2, 6065.2, 6065.6, 178, null, 1355, 58054], [20231212, 6065.6, 6065.8, 6067.2, 6063.2, 6066.6, 131, null, 1356, 58022], [20231212, 6066.6, 6066.8, 6067.6, 6064.2, 6065.0, 96, null, 1357, 57963], [20231212, 6065.0, 6065.8, 6069.0, 6065.0, 6068.8, 188, null, 1358, 57888], [20231212, 6068.8, 6069.0, 6069.0, 6064.4, 6065.0, 106, null, 1359, 57856], [20231212, 6065.0, 6064.4, 6065.6, 6063.4, 6064.6, 116, null, 1400, 57810], [20231212, 6064.6, 6064.2, 6065.4, 6061.4, 6065.4, 141, null, 1401, 57771], [20231212, 6065.4, 6065.6, 6071.4, 6064.4, 6071.4, 170, null, 1402, 57717], [20231212, 6071.4, 6070.8, 6071.8, 6067.8, 6070.2, 194, null, 1403, 57664], [20231212, 6070.2, 6070.2, 6070.6, 6066.2, 6066.2, 140, null, 1404, 57606], [20231212, 6066.2, 6066.0, 6068.6, 6064.8, 6068.4, 137, null, 1405, 57538], [20231212, 6068.4, 6068.4, 6069.4, 6066.4, 6069.0, 108, null, 1406, 57499], [20231212, 6069.0, 6069.0, 6072.0, 6067.4, 6072.0, 177, null, 1407, 57434], [20231212, 6072.0, 6072.0, 6072.0, 6069.4, 6071.4, 123, null, 1408, 57376], [20231212, 6071.4, 6071.6, 6075.0, 6070.4, 6074.2, 218, null, 1409, 57312], [20231212, 6074.2, 6075.4, 6077.8, 6074.0, 6077.6, 203, null, 1410, 57240], [20231212, 6077.6, 6077.6, 6080.8, 6074.6, 6080.6, 352, null, 1411, 57156], [20231212, 6080.6, 6080.4, 6082.4, 6077.4, 6080.0, 247, null, 1412, 57105], [20231212, 6080.0, 6080.0, 6085.6, 6079.8, 6085.6, 296, null, 1413, 56971], [20231212, 6085.6, 6085.6, 6086.0, 6074.8, 6082.4, 519, null, 1414, 56858], [20231212, 6082.4, 6081.6, 6082.4, 6076.4, 6081.0, 277, null, 1415, 56801], [20231212, 6081.0, 6080.0, 6082.6, 6078.6, 6080.0, 200, null, 1416, 56712], [20231212, 6080.0, 6080.8, 6081.0, 6076.2, 6076.6, 163, null, 1417, 56649], [20231212, 6076.6, 6077.2, 6082.0, 6077.2, 6080.0, 147, null, 1418, 56621], [20231212, 6080.0, 6081.0, 6085.0, 6079.4, 6080.0, 245, null, 1419, 56557], [20231212, 6080.0, 6080.6, 6086.0, 6079.8, 6084.8, 179, null, 1420, 56520], [20231212, 6084.8, 6085.8, 6085.8, 6080.0, 6083.0, 256, null, 1421, 56459], [20231212, 6083.0, 6082.4, 6083.6, 6079.2, 6082.6, 159, null, 1422, 56432], [20231212, 6082.6, 6082.6, 6084.0, 6080.2, 6081.8, 182, null, 1423, 56347], [20231212, 6081.8, 6082.4, 6082.4, 6079.6, 6080.8, 169, null, 1424, 56305], [20231212, 6080.8, 6080.8, 6081.6, 6078.8, 6081.6, 126, null, 1425, 56276], [20231212, 6081.6, 6081.8, 6083.0, 6080.4, 6081.8, 141, null, 1426, 56257], [20231212, 6081.8, 6082.0, 6082.4, 6079.0, 6079.0, 138, null, 1427, 56224], [20231212, 6079.0, 6080.0, 6082.4, 6079.4, 6082.4, 129, null, 1428, 56177], [20231212, 6082.4, 6082.2, 6082.2, 6078.2, 6078.2, 118, null, 1429, 56154], [20231212, 6078.2, 6078.6, 6081.0, 6078.6, 6080.0, 123, null, 1430, 56110], [20231212, 6080.0, 6080.0, 6080.0, 6074.2, 6075.8, 246, null, 1431, 56097], [20231212, 6075.8, 6075.8, 6076.0, 6073.8, 6076.0, 113, null, 1432, 56069], [20231212, 6076.0, 6076.6, 6076.6, 6072.4, 6072.6, 146, null, 1433, 56026], [20231212, 6072.6, 6072.6, 6077.6, 6072.6, 6077.6, 158, null, 1434, 55993], [20231212, 6077.6, 6077.6, 6078.2, 6075.8, 6077.6, 131, null, 1435, 55952], [20231212, 6077.6, 6078.0, 6078.2, 6075.0, 6077.8, 114, null, 1436, 55949], [20231212, 6077.8, 6077.4, 6077.4, 6074.4, 6075.2, 93, null, 1437, 55906], [20231212, 6075.2, 6075.6, 6076.2, 6073.2, 6075.4, 72, null, 1438, 55891], [20231212, 6075.4, 6075.2, 6075.2, 6071.8, 6073.4, 119, null, 1439, 55846], [20231212, 6073.4, 6073.4, 6077.0, 6072.8, 6074.8, 147, null, 1440, 55812], [20231212, 6074.8, 6074.4, 6077.8, 6074.4, 6075.4, 194, null, 1441, 55764], [20231212, 6075.4, 6075.4, 6077.4, 6073.2, 6076.4, 132, null, 1442, 55727], [20231212, 6076.4, 6077.2, 6078.4, 6075.6, 6077.4, 162, null, 1443, 55667], [20231212, 6077.4, 6077.6, 6078.2, 6075.2, 6076.8, 187, null, 1444, 55642], [20231212, 6076.8, 6076.4, 6076.8, 6074.6, 6075.6, 140, null, 1445, 55607], [20231212, 6075.6, 6075.6, 6078.2, 6074.4, 6077.4, 244, null, 1446, 55570], [20231212, 6077.4, 6078.0, 6078.0, 6075.8, 6077.2, 159, null, 1447, 55541], [20231212, 6077.2, 6076.8, 6079.8, 6076.4, 6079.2, 220, null, 1448, 55522], [20231212, 6079.2, 6079.4, 6080.2, 6078.8, 6079.6, 155, null, 1449, 55490], [20231212, 6079.6, 6080.0, 6081.6, 6079.0, 6080.8, 199, null, 1450, 55474], [20231212, 6080.8, 6081.2, 6082.0, 6080.2, 6081.8, 208, null, 1451, 55474], [20231212, 6081.8, 6081.2, 6082.8, 6080.6, 6082.2, 282, null, 1452, 55514], [20231212, 6082.2, 6082.0, 6082.6, 6080.6, 6081.4, 207, null, 1453, 55505], [20231212, 6081.4, 6081.8, 6082.2, 6079.8, 6080.6, 238, null, 1454, 55570], [20231212, 6080.6, 6081.0, 6082.0, 6080.6, 6081.2, 248, null, 1455, 55616], [20231212, 6081.2, 6081.6, 6082.0, 6080.2, 6081.2, 204, null, 1456, 55633], [20231212, 6081.2, 6081.2, 6082.0, 6080.4, 6081.4, 200, null, 1457, 55660], [20231212, 6081.4, 6082.0, 6082.0, 6079.4, 6080.0, 265, null, 1458, 55673], [20231212, 6080.0, 6080.4, 6081.8, 6080.2, 6081.0, 169, null, 1459, 55640], [20231212, 6081.0, 6081.0, 6081.8, 6078.2, 6079.0, 274, null, 1500, 55716], [20231213, 6079.0, 6062.2, 6066.0, 6056.8, 6061.2, 860, null, 931, 55144], [20231213, 6061.2, 6061.2, 6061.2, 6053.4, 6056.0, 707, null, 932, 54703], [20231213, 6056.0, 6057.8, 6062.4, 6055.0, 6060.2, 398, null, 933, 54440], [20231213, 6060.2, 6060.8, 6061.4, 6055.8, 6061.0, 320, null, 934, 54200], [20231213, 6061.0, 6061.2, 6063.4, 6059.4, 6063.4, 266, null, 935, 53987], [20231213, 6063.4, 6062.4, 6067.0, 6059.4, 6062.4, 538, null, 936, 53579], [20231213, 6062.4, 6063.4, 6064.6, 6060.4, 6061.8, 286, null, 937, 53373], [20231213, 6061.8, 6061.8, 6062.4, 6058.6, 6059.6, 238, null, 938, 53209], [20231213, 6059.6, 6059.6, 6061.0, 6057.0, 6058.0, 381, null, 939, 52986], [20231213, 6058.0, 6059.2, 6063.2, 6057.4, 6062.0, 240, null, 940, 52835], [20231213, 6062.0, 6062.2, 6066.0, 6062.2, 6064.4, 323, null, 941, 52625], [20231213, 6064.4, 6063.8, 6065.8, 6061.6, 6062.0, 260, null, 942, 52474], [20231213, 6062.0, 6062.6, 6066.0, 6062.6, 6066.0, 148, null, 943, 52372], [20231213, 6066.0, 6065.0, 6071.4, 6065.0, 6069.2, 302, null, 944, 52231], [20231213, 6069.2, 6069.0, 6070.2, 6062.8, 6066.0, 210, null, 945, 52084], [20231213, 6066.0, 6066.6, 6072.0, 6064.2, 6070.6, 305, null, 946, 51904], [20231213, 6070.6, 6070.6, 6070.6, 6065.6, 6065.6, 195, null, 947, 51777], [20231213, 6065.6, 6066.6, 6068.6, 6063.4, 6066.8, 228, null, 948, 51660], [20231213, 6066.8, 6067.4, 6067.4, 6063.4, 6067.0, 100, null, 949, 51588], [20231213, 6067.0, 6067.4, 6069.4, 6065.8, 6067.4, 162, null, 950, 51472], [20231213, 6067.4, 6066.6, 6066.6, 6062.6, 6062.8, 279, null, 951, 51277], [20231213, 6062.8, 6063.8, 6066.8, 6061.4, 6066.8, 202, null, 952, 51130], [20231213, 6066.8, 6066.0, 6066.0, 6063.2, 6064.6, 109, null, 953, 51055], [20231213, 6064.6, 6064.6, 6068.8, 6064.4, 6067.2, 139, null, 954, 50950], [20231213, 6067.2, 6067.4, 6069.8, 6067.2, 6069.2, 110, null, 955, 50876], [20231213, 6069.2, 6069.2, 6073.2, 6068.2, 6073.2, 237, null, 956, 50747], [20231213, 6073.2, 6073.0, 6073.2, 6068.8, 6069.6, 131, null, 957, 50659], [20231213, 6069.6, 6069.2, 6070.4, 6066.2, 6069.4, 119, null, 958, 50569], [20231213, 6069.4, 6069.4, 6069.4, 6067.2, 6068.4, 98, null, 959, 50502], [20231213, 6068.4, 6068.0, 6071.0, 6066.8, 6069.8, 170, null, 1000, 50400], [20231213, 6069.8, 6070.0, 6070.0, 6066.4, 6067.8, 223, null, 1001, 50244], [20231213, 6067.8, 6067.6, 6072.0, 6067.6, 6068.6, 224, null, 1002, 50064], [20231213, 6068.6, 6068.6, 6071.2, 6067.8, 6070.6, 201, null, 1003, 49927], [20231213, 6070.6, 6070.4, 6070.6, 6067.2, 6068.0, 144, null, 1004, 49832], [20231213, 6068.0, 6068.2, 6072.4, 6066.6, 6072.4, 121, null, 1005, 49750], [20231213, 6072.4, 6072.2, 6074.8, 6070.8, 6072.2, 194, null, 1006, 49636], [20231213, 6072.2, 6072.8, 6074.6, 6070.6, 6072.8, 144, null, 1007, 49578], [20231213, 6072.8, 6073.0, 6073.0, 6068.8, 6071.2, 164, null, 1008, 49469], [20231213, 6071.2, 6071.6, 6072.8, 6070.6, 6072.8, 140, null, 1009, 49398], [20231213, 6072.8, 6073.2, 6073.6, 6068.6, 6068.8, 173, null, 1010, 49281], [20231213, 6068.8, 6069.6, 6074.0, 6068.6, 6072.2, 209, null, 1011, 49162], [20231213, 6072.2, 6072.2, 6072.2, 6068.8, 6070.8, 144, null, 1012, 49075], [20231213, 6070.8, 6071.4, 6071.4, 6067.2, 6068.8, 93, null, 1013, 49009], [20231213, 6068.8, 6067.8, 6071.8, 6067.2, 6071.8, 141, null, 1014, 48910], [20231213, 6071.8, 6071.8, 6071.8, 6067.6, 6070.2, 151, null, 1015, 48834], [20231213, 6070.2, 6070.4, 6073.6, 6069.6, 6073.2, 166, null, 1016, 48748], [20231213, 6073.2, 6073.0, 6073.4, 6070.6, 6071.6, 136, null, 1017, 48662], [20231213, 6071.6, 6071.2, 6073.4, 6068.4, 6071.4, 130, null, 1018, 48592], [20231213, 6071.4, 6072.0, 6072.0, 6068.2, 6071.2, 133, null, 1019, 48492], [20231213, 6071.2, 6070.4, 6071.0, 6067.6, 6068.0, 98, null, 1020, 48425], [20231213, 6068.0, 6068.8, 6069.4, 6066.2, 6069.0, 161, null, 1021, 48309], [20231213, 6069.0, 6069.0, 6070.0, 6067.4, 6069.0, 127, null, 1022, 48224], [20231213, 6069.0, 6069.0, 6069.8, 6067.4, 6069.0, 142, null, 1023, 48133], [20231213, 6069.0, 6069.0, 6070.8, 6067.4, 6069.8, 114, null, 1024, 48053], [20231213, 6069.8, 6069.2, 6070.0, 6067.2, 6069.2, 162, null, 1025, 47942], [20231213, 6069.2, 6069.0, 6072.2, 6067.6, 6069.6, 156, null, 1026, 47831], [20231213, 6069.6, 6069.6, 6069.6, 6067.0, 6068.8, 99, null, 1027, 47764], [20231213, 6068.8, 6069.0, 6069.6, 6065.4, 6066.8, 215, null, 1028, 47636], [20231213, 6066.8, 6066.8, 6067.6, 6065.0, 6065.8, 156, null, 1029, 47532], [20231213, 6065.8, 6066.6, 6068.2, 6063.8, 6066.0, 166, null, 1030, 47426], [20231213, 6066.0, 6066.0, 6066.4, 6063.4, 6066.0, 219, null, 1031, 47292], [20231213, 6066.0, 6066.0, 6068.0, 6065.4, 6066.8, 175, null, 1032, 47176], [20231213, 6066.8, 6066.8, 6070.0, 6065.2, 6069.4, 155, null, 1033, 47070], [20231213, 6069.4, 6069.8, 6070.0, 6067.2, 6068.0, 98, null, 1034, 47022], [20231213, 6068.0, 6068.0, 6069.6, 6067.4, 6067.8, 87, null, 1035, 46966], [20231213, 6067.8, 6067.8, 6070.0, 6066.6, 6068.8, 97, null, 1036, 46916], [20231213, 6068.8, 6069.0, 6069.8, 6067.0, 6067.8, 93, null, 1037, 46859], [20231213, 6067.8, 6067.8, 6070.0, 6067.0, 6067.0, 168, null, 1038, 46753], [20231213, 6067.0, 6067.0, 6068.0, 6065.8, 6066.6, 124, null, 1039, 46685], [20231213, 6066.6, 6067.6, 6068.0, 6065.0, 6066.2, 182, null, 1040, 46575], [20231213, 6066.2, 6065.8, 6070.2, 6065.0, 6068.4, 286, null, 1041, 46420], [20231213, 6068.4, 6069.2, 6072.4, 6069.2, 6071.0, 201, null, 1042, 46302], [20231213, 6071.0, 6070.4, 6070.8, 6068.0, 6069.2, 72, null, 1043, 46257], [20231213, 6069.2, 6068.6, 6070.8, 6066.2, 6068.2, 172, null, 1044, 46151], [20231213, 6068.2, 6068.2, 6068.4, 6065.0, 6065.4, 163, null, 1045, 46069], [20231213, 6065.4, 6065.0, 6068.4, 6065.0, 6066.6, 158, null, 1046, 46005], [20231213, 6066.6, 6066.0, 6067.0, 6064.0, 6067.0, 181, null, 1047, 45927], [20231213, 6067.0, 6067.0, 6069.0, 6066.8, 6067.8, 188, null, 1048, 45822], [20231213, 6067.8, 6068.6, 6069.2, 6066.6, 6069.0, 117, null, 1049, 45756], [20231213, 6069.0, 6069.0, 6069.0, 6065.0, 6065.4, 108, null, 1050, 45709], [20231213, 6065.4, 6065.8, 6066.4, 6064.4, 6065.2, 102, null, 1051, 45668], [20231213, 6065.2, 6065.8, 6068.0, 6064.8, 6067.8, 82, null, 1052, 45643], [20231213, 6067.8, 6066.4, 6069.0, 6066.2, 6068.6, 120, null, 1053, 45567], [20231213, 6068.6, 6068.4, 6070.6, 6068.0, 6070.6, 172, null, 1054, 45454], [20231213, 6070.6, 6070.0, 6071.6, 6069.6, 6070.0, 191, null, 1055, 45360], [20231213, 6070.0, 6069.8, 6072.0, 6069.8, 6071.6, 129, null, 1056, 45296], [20231213, 6071.6, 6071.0, 6072.0, 6068.6, 6071.8, 154, null, 1057, 45235], [20231213, 6071.8, 6070.8, 6071.2, 6069.2, 6070.6, 83, null, 1058, 45209], [20231213, 6070.6, 6070.8, 6070.8, 6066.0, 6066.0, 104, null, 1059, 45181], [20231213, 6066.0, 6067.6, 6069.8, 6065.2, 6069.2, 112, null, 1100, 45148], [20231213, 6069.2, 6068.8, 6068.8, 6065.2, 6067.4, 109, null, 1101, 45131], [20231213, 6067.4, 6067.6, 6068.6, 6065.2, 6065.2, 112, null, 1102, 45098], [20231213, 6065.2, 6066.0, 6066.6, 6061.8, 6062.4, 213, null, 1103, 45019], [20231213, 6062.4, 6062.2, 6065.4, 6062.2, 6064.4, 126, null, 1104, 44974], [20231213, 6064.4, 6063.6, 6063.8, 6060.4, 6061.4, 158, null, 1105, 44924], [20231213, 6061.4, 6061.4, 6066.2, 6061.0, 6066.2, 100, null, 1106, 44896], [20231213, 6066.2, 6066.0, 6069.0, 6064.0, 6069.0, 102, null, 1107, 44870], [20231213, 6069.0, 6068.8, 6070.0, 6066.6, 6070.0, 104, null, 1108, 44811], [20231213, 6070.0, 6070.2, 6073.0, 6069.2, 6072.0, 138, null, 1109, 44772], [20231213, 6072.0, 6071.4, 6077.6, 6071.4, 6077.4, 214, null, 1110, 44732], [20231213, 6077.4, 6077.4, 6078.6, 6072.0, 6074.4, 264, null, 1111, 44636], [20231213, 6074.4, 6074.8, 6076.4, 6072.0, 6076.4, 179, null, 1112, 44589], [20231213, 6076.4, 6075.2, 6077.2, 6073.0, 6076.2, 156, null, 1113, 44542], [20231213, 6076.2, 6076.2, 6077.6, 6075.2, 6077.6, 78, null, 1114, 44529], [20231213, 6077.6, 6077.6, 6077.6, 6075.8, 6076.4, 82, null, 1115, 44502], [20231213, 6076.4, 6076.4, 6076.6, 6072.6, 6074.2, 124, null, 1116, 44474], [20231213, 6074.2, 6074.8, 6075.0, 6072.6, 6075.0, 79, null, 1117, 44444], [20231213, 6075.0, 6075.2, 6076.0, 6070.4, 6075.0, 152, null, 1118, 44393], [20231213, 6075.0, 6075.2, 6075.8, 6070.6, 6073.0, 113, null, 1119, 44370], [20231213, 6073.0, 6072.0, 6076.6, 6071.2, 6076.0, 115, null, 1120, 44315], [20231213, 6076.0, 6074.4, 6078.6, 6074.0, 6076.8, 137, null, 1121, 44286], [20231213, 6076.8, 6077.2, 6078.2, 6074.8, 6077.4, 121, null, 1122, 44241], [20231213, 6077.4, 6077.4, 6078.2, 6074.2, 6074.4, 113, null, 1123, 44209], [20231213, 6074.4, 6074.6, 6077.0, 6074.4, 6076.0, 79, null, 1124, 44183], [20231213, 6076.0, 6076.2, 6076.4, 6073.8, 6075.4, 72, null, 1125, 44154], [20231213, 6075.4, 6076.2, 6076.2, 6073.0, 6073.8, 72, null, 1126, 44139], [20231213, 6073.8, 6073.4, 6075.8, 6073.2, 6074.0, 49, null, 1127, 44126], [20231213, 6074.0, 6073.8, 6075.8, 6072.6, 6075.8, 55, null, 1128, 44116], [20231213, 6075.8, 6076.0, 6077.2, 6074.8, 6077.0, 58, null, 1129, 44087], [20231213, 6077.0, 6076.0, 6077.2, 6072.6, 6073.2, 104, null, 1130, 44050], [20231213, 6073.2, 6073.0, 6073.2, 6068.2, 6068.8, 197, null, 1301, 44020], [20231213, 6068.8, 6068.8, 6069.8, 6066.4, 6066.8, 134, null, 1302, 43978], [20231213, 6066.8, 6068.0, 6070.0, 6066.0, 6070.0, 107, null, 1303, 43970], [20231213, 6070.0, 6070.4, 6071.8, 6066.8, 6068.4, 65, null, 1304, 43948], [20231213, 6068.4, 6067.0, 6069.6, 6066.4, 6069.4, 101, null, 1305, 43912], [20231213, 6069.4, 6069.6, 6073.4, 6069.2, 6070.0, 144, null, 1306, 43871], [20231213, 6070.0, 6070.0, 6072.0, 6067.8, 6068.8, 107, null, 1307, 43853], [20231213, 6068.8, 6068.8, 6069.2, 6065.2, 6066.4, 115, null, 1308, 43820], [20231213, 6066.4, 6066.2, 6066.6, 6063.8, 6065.4, 119, null, 1309, 43776], [20231213, 6065.4, 6066.6, 6067.2, 6064.2, 6065.4, 83, null, 1310, 43746], [20231213, 6065.4, 6064.8, 6066.6, 6064.8, 6065.6, 82, null, 1311, 43722], [20231213, 6065.6, 6066.0, 6068.4, 6065.0, 6065.8, 117, null, 1312, 43694], [20231213, 6065.8, 6065.8, 6065.8, 6059.2, 6060.0, 263, null, 1313, 43611], [20231213, 6060.0, 6060.4, 6063.4, 6060.2, 6063.0, 113, null, 1314, 43590], [20231213, 6063.0, 6063.0, 6065.8, 6062.4, 6064.6, 146, null, 1315, 43569], [20231213, 6064.6, 6064.8, 6064.8, 6061.4, 6061.6, 78, null, 1316, 43546], [20231213, 6061.6, 6061.8, 6063.6, 6061.0, 6061.8, 93, null, 1317, 43512], [20231213, 6061.8, 6061.8, 6065.2, 6061.8, 6065.0, 71, null, 1318, 43486], [20231213, 6065.0, 6065.0, 6066.0, 6061.6, 6063.2, 94, null, 1319, 43451], [20231213, 6063.2, 6063.2, 6063.8, 6061.6, 6062.2, 106, null, 1320, 43419], [20231213, 6062.2, 6063.4, 6064.6, 6061.6, 6061.8, 140, null, 1321, 43357], [20231213, 6061.8, 6061.8, 6063.8, 6061.4, 6063.8, 130, null, 1322, 43307], [20231213, 6063.8, 6064.2, 6065.0, 6062.6, 6064.4, 124, null, 1323, 43255], [20231213, 6064.4, 6063.0, 6064.2, 6062.2, 6062.4, 128, null, 1324, 43200], [20231213, 6062.4, 6062.0, 6062.2, 6058.2, 6059.2, 169, null, 1325, 43185], [20231213, 6059.2, 6059.4, 6060.2, 6058.0, 6058.0, 119, null, 1326, 43165], [20231213, 6058.0, 6058.0, 6058.8, 6056.0, 6057.8, 233, null, 1327, 43116], [20231213, 6057.8, 6057.8, 6058.8, 6055.0, 6055.6, 155, null, 1328, 43091], [20231213, 6055.6, 6055.6, 6059.0, 6055.2, 6059.0, 149, null, 1329, 43068], [20231213, 6059.0, 6059.0, 6059.2, 6052.4, 6054.4, 212, null, 1330, 43067], [20231213, 6054.4, 6054.2, 6054.2, 6051.0, 6052.6, 216, null, 1331, 43012], [20231213, 6052.6, 6053.2, 6053.8, 6050.4, 6051.8, 201, null, 1332, 43024], [20231213, 6051.8, 6052.2, 6058.2, 6051.6, 6056.8, 200, null, 1333, 43000], [20231213, 6056.8, 6057.0, 6057.2, 6049.0, 6049.6, 222, null, 1334, 42946], [20231213, 6049.6, 6050.0, 6051.0, 6047.4, 6048.4, 189, null, 1335, 42890], [20231213, 6048.4, 6048.4, 6052.4, 6048.4, 6051.8, 147, null, 1336, 42839], [20231213, 6051.8, 6052.0, 6052.2, 6049.0, 6051.8, 158, null, 1337, 42808], [20231213, 6051.8, 6051.6, 6051.8, 6049.4, 6049.8, 109, null, 1338, 42787], [20231213, 6049.8, 6049.8, 6049.8, 6045.8, 6047.8, 149, null, 1339, 42759], [20231213, 6047.8, 6047.8, 6048.2, 6045.6, 6046.0, 126, null, 1340, 42718], [20231213, 6046.0, 6045.0, 6048.0, 6045.0, 6045.0, 197, null, 1341, 42665], [20231213, 6045.0, 6045.0, 6047.6, 6042.4, 6045.2, 200, null, 1342, 42620], [20231213, 6045.2, 6045.4, 6047.6, 6045.0, 6045.6, 87, null, 1343, 42602], [20231213, 6045.6, 6044.8, 6046.8, 6042.4, 6043.4, 129, null, 1344, 42559], [20231213, 6043.4, 6043.8, 6050.0, 6043.8, 6047.2, 252, null, 1345, 42501], [20231213, 6047.2, 6048.2, 6048.4, 6044.2, 6045.6, 235, null, 1346, 42476], [20231213, 6045.6, 6044.6, 6047.6, 6044.0, 6047.6, 149, null, 1347, 42437], [20231213, 6047.6, 6047.8, 6048.2, 6044.6, 6046.4, 156, null, 1348, 42421], [20231213, 6046.4, 6046.4, 6048.4, 6045.4, 6048.4, 113, null, 1349, 42371], [20231213, 6048.4, 6048.6, 6049.4, 6046.4, 6047.6, 120, null, 1350, 42355], [20231213, 6047.6, 6047.6, 6052.0, 6047.6, 6051.4, 160, null, 1351, 42308], [20231213, 6051.4, 6051.6, 6051.6, 6047.6, 6047.8, 139, null, 1352, 42296], [20231213, 6047.8, 6048.6, 6052.0, 6048.2, 6051.4, 102, null, 1353, 42268], [20231213, 6051.4, 6052.0, 6053.2, 6049.6, 6051.2, 163, null, 1354, 42192], [20231213, 6051.2, 6051.2, 6052.0, 6050.0, 6052.0, 78, null, 1355, 42174], [20231213, 6052.0, 6051.8, 6054.0, 6051.8, 6053.4, 128, null, 1356, 42131], [20231213, 6053.4, 6054.4, 6057.8, 6053.6, 6055.0, 158, null, 1357, 42090], [20231213, 6055.0, 6054.8, 6055.2, 6050.2, 6050.8, 132, null, 1358, 42059], [20231213, 6050.8, 6050.8, 6051.4, 6044.4, 6047.4, 237, null, 1359, 42008], [20231213, 6047.4, 6048.2, 6053.8, 6047.6, 6049.2, 222, null, 1400, 41964], [20231213, 6049.2, 6048.6, 6049.2, 6047.0, 6047.2, 128, null, 1401, 41928], [20231213, 6047.2, 6046.8, 6048.8, 6043.6, 6047.6, 208, null, 1402, 41869], [20231213, 6047.6, 6048.8, 6049.0, 6043.8, 6044.4, 162, null, 1403, 41815], [20231213, 6044.4, 6043.8, 6045.6, 6043.4, 6044.2, 123, null, 1404, 41768], [20231213, 6044.2, 6045.2, 6045.2, 6041.8, 6042.6, 139, null, 1405, 41706], [20231213, 6042.6, 6042.2, 6045.4, 6041.4, 6042.0, 266, null, 1406, 41578], [20231213, 6042.0, 6043.0, 6044.0, 6041.0, 6041.0, 150, null, 1407, 41503], [20231213, 6041.0, 6040.0, 6042.0, 6039.0, 6041.2, 174, null, 1408, 41437], [20231213, 6041.2, 6041.6, 6043.8, 6040.4, 6041.8, 153, null, 1409, 41371], [20231213, 6041.8, 6041.4, 6041.4, 6036.4, 6037.8, 142, null, 1410, 41310], [20231213, 6037.8, 6037.4, 6039.6, 6035.6, 6037.4, 170, null, 1411, 41258], [20231213, 6037.4, 6037.4, 6038.6, 6035.4, 6035.6, 137, null, 1412, 41210], [20231213, 6035.6, 6036.0, 6039.6, 6035.2, 6039.6, 171, null, 1413, 41157], [20231213, 6039.6, 6040.0, 6043.2, 6039.4, 6043.2, 120, null, 1414, 41108], [20231213, 6043.2, 6042.6, 6043.8, 6041.2, 6043.4, 122, null, 1415, 41070], [20231213, 6043.4, 6043.4, 6044.6, 6038.4, 6043.0, 137, null, 1416, 41036], [20231213, 6043.0, 6043.2, 6044.6, 6040.2, 6044.6, 133, null, 1417, 41012], [20231213, 6044.6, 6044.0, 6046.2, 6040.2, 6044.6, 147, null, 1418, 40996], [20231213, 6044.6, 6044.4, 6045.8, 6042.4, 6042.8, 95, null, 1419, 40981], [20231213, 6042.8, 6042.6, 6042.6, 6039.0, 6039.0, 92, null, 1420, 40945], [20231213, 6039.0, 6039.4, 6045.0, 6039.4, 6045.0, 118, null, 1421, 40916], [20231213, 6045.0, 6044.8, 6045.0, 6042.0, 6043.2, 90, null, 1422, 40890], [20231213, 6043.2, 6043.0, 6043.8, 6040.0, 6042.4, 83, null, 1423, 40889], [20231213, 6042.4, 6042.2, 6042.4, 6040.8, 6040.8, 81, null, 1424, 40850], [20231213, 6040.8, 6041.2, 6041.2, 6036.2, 6036.8, 155, null, 1425, 40780], [20231213, 6036.8, 6036.4, 6040.4, 6036.4, 6039.4, 151, null, 1426, 40768], [20231213, 6039.4, 6039.2, 6039.2, 6036.6, 6036.8, 96, null, 1427, 40736], [20231213, 6036.8, 6037.0, 6040.0, 6036.8, 6037.0, 113, null, 1428, 40692], [20231213, 6037.0, 6037.2, 6039.6, 6035.8, 6038.8, 126, null, 1429, 40640], [20231213, 6038.8, 6039.4, 6040.4, 6037.4, 6039.0, 110, null, 1430, 40615], [20231213, 6039.0, 6038.4, 6040.0, 6033.0, 6039.2, 209, null, 1431, 40596], [20231213, 6039.2, 6039.2, 6043.8, 6039.0, 6043.8, 251, null, 1432, 40583], [20231213, 6043.8, 6043.4, 6045.8, 6042.4, 6045.6, 171, null, 1433, 40555], [20231213, 6045.6, 6045.6, 6045.6, 6038.8, 6040.8, 142, null, 1434, 40532], [20231213, 6040.8, 6040.6, 6042.0, 6036.0, 6039.6, 137, null, 1435, 40527], [20231213, 6039.6, 6039.6, 6043.0, 6037.8, 6042.6, 127, null, 1436, 40528], [20231213, 6042.6, 6042.6, 6044.2, 6041.6, 6042.4, 133, null, 1437, 40541], [20231213, 6042.4, 6041.6, 6043.2, 6040.4, 6042.8, 83, null, 1438, 40524], [20231213, 6042.8, 6043.2, 6044.0, 6040.2, 6041.8, 113, null, 1439, 40480], [20231213, 6041.8, 6041.8, 6042.8, 6040.6, 6042.6, 104, null, 1440, 40479], [20231213, 6042.6, 6042.6, 6044.4, 6039.6, 6040.2, 136, null, 1441, 40465], [20231213, 6040.2, 6039.8, 6040.6, 6038.2, 6040.0, 104, null, 1442, 40466], [20231213, 6040.0, 6039.6, 6040.0, 6036.8, 6037.4, 116, null, 1443, 40444], [20231213, 6037.4, 6037.4, 6037.4, 6031.6, 6031.8, 224, null, 1444, 40429], [20231213, 6031.8, 6031.8, 6032.2, 6025.0, 6027.4, 452, null, 1445, 40403], [20231213, 6027.4, 6027.6, 6028.8, 6025.8, 6026.2, 186, null, 1446, 40366], [20231213, 6026.2, 6025.6, 6025.6, 6019.2, 6020.2, 336, null, 1447, 40273], [20231213, 6020.2, 6020.2, 6021.2, 6016.0, 6017.8, 409, null, 1448, 40167], [20231213, 6017.8, 6018.6, 6021.4, 6013.6, 6014.0, 407, null, 1449, 40144], [20231213, 6014.0, 6013.8, 6016.8, 6013.4, 6013.6, 282, null, 1450, 40064], [20231213, 6013.6, 6013.8, 6023.6, 6013.8, 6023.0, 369, null, 1451, 40021], [20231213, 6023.0, 6021.8, 6022.6, 6018.4, 6021.6, 216, null, 1452, 40030], [20231213, 6021.6, 6021.6, 6023.6, 6021.2, 6021.2, 151, null, 1453, 40031], [20231213, 6021.2, 6021.4, 6024.2, 6020.4, 6022.6, 246, null, 1454, 40037], [20231213, 6022.6, 6023.4, 6024.4, 6022.0, 6023.0, 187, null, 1455, 40028], [20231213, 6023.0, 6023.2, 6024.8, 6022.2, 6024.4, 210, null, 1456, 40028], [20231213, 6024.4, 6024.2, 6025.0, 6021.6, 6022.0, 182, null, 1457, 40019], [20231213, 6022.0, 6022.4, 6022.8, 6020.8, 6021.6, 166, null, 1458, 40016], [20231213, 6021.6, 6021.8, 6023.8, 6021.0, 6023.2, 179, null, 1459, 40021], [20231213, 6023.2, 6024.0, 6024.0, 6022.6, 6022.6, 209, null, 1500, 40034], [20231214, 6022.6, 6041.2, 6059.8, 6041.2, 6058.4, 1175, null, 931, 39306], [20231214, 6058.4, 6060.0, 6062.8, 6055.4, 6059.6, 453, null, 932, 39011], [20231214, 6059.6, 6059.8, 6063.6, 6058.2, 6060.8, 390, null, 933, 38720], [20231214, 6060.8, 6061.0, 6071.0, 6060.8, 6067.2, 425, null, 934, 38429], [20231214, 6067.2, 6068.0, 6072.0, 6065.0, 6069.2, 334, null, 935, 38194], [20231214, 6069.2, 6070.0, 6075.2, 6069.6, 6075.2, 439, null, 936, 37909], [20231214, 6075.2, 6074.2, 6079.8, 6073.6, 6079.8, 393, null, 937, 37665], [20231214, 6079.8, 6080.0, 6081.6, 6073.8, 6073.8, 326, null, 938, 37463], [20231214, 6073.8, 6074.6, 6075.6, 6067.6, 6071.8, 389, null, 939, 37195], [20231214, 6071.8, 6072.2, 6074.6, 6065.8, 6066.4, 289, null, 940, 36967], [20231214, 6066.4, 6067.4, 6073.6, 6065.4, 6073.6, 336, null, 941, 36738], [20231214, 6073.6, 6072.6, 6074.8, 6067.4, 6072.0, 312, null, 942, 36494], [20231214, 6072.0, 6072.0, 6075.8, 6068.0, 6068.2, 195, null, 943, 36332], [20231214, 6068.2, 6068.0, 6069.0, 6064.8, 6068.8, 353, null, 944, 36114], [20231214, 6068.8, 6069.4, 6069.4, 6063.0, 6064.8, 277, null, 945, 35900], [20231214, 6064.8, 6064.4, 6068.0, 6062.4, 6067.4, 343, null, 946, 35670], [20231214, 6067.4, 6067.8, 6068.4, 6064.0, 6064.0, 186, null, 947, 35546], [20231214, 6064.0, 6064.2, 6067.0, 6062.4, 6063.4, 188, null, 948, 35380], [20231214, 6063.4, 6064.6, 6067.8, 6062.2, 6066.6, 234, null, 949, 35224], [20231214, 6066.6, 6066.6, 6067.8, 6063.4, 6063.6, 165, null, 950, 35086], [20231214, 6063.6, 6065.0, 6067.6, 6061.0, 6066.6, 203, null, 951, 34929], [20231214, 6066.6, 6065.6, 6067.0, 6058.4, 6060.0, 216, null, 952, 34757], [20231214, 6060.0, 6060.8, 6062.4, 6058.0, 6059.2, 170, null, 953, 34637], [20231214, 6059.2, 6058.4, 6059.8, 6054.8, 6055.4, 186, null, 954, 34498], [20231214, 6055.4, 6055.0, 6057.8, 6052.6, 6056.0, 177, null, 955, 34358], [20231214, 6056.0, 6057.2, 6059.8, 6055.8, 6057.8, 151, null, 956, 34280], [20231214, 6057.8, 6059.0, 6060.6, 6055.0, 6055.0, 189, null, 957, 34168], [20231214, 6055.0, 6055.2, 6059.0, 6055.2, 6057.8, 137, null, 958, 34093], [20231214, 6057.8, 6057.8, 6058.6, 6053.2, 6054.6, 120, null, 959, 33999], [20231214, 6054.6, 6054.2, 6058.2, 6053.2, 6055.0, 151, null, 1000, 33901], [20231214, 6055.0, 6054.8, 6058.0, 6053.2, 6056.2, 144, null, 1001, 33801], [20231214, 6056.2, 6056.2, 6056.8, 6050.8, 6053.4, 164, null, 1002, 33706], [20231214, 6053.4, 6053.4, 6054.2, 6050.4, 6052.2, 132, null, 1003, 33602], [20231214, 6052.2, 6051.2, 6052.8, 6048.2, 6049.4, 156, null, 1004, 33476], [20231214, 6049.4, 6049.6, 6049.6, 6038.8, 6039.0, 235, null, 1005, 33372], [20231214, 6039.0, 6040.8, 6042.2, 6034.4, 6034.4, 206, null, 1006, 33253], [20231214, 6034.4, 6034.6, 6041.6, 6034.6, 6040.0, 178, null, 1007, 33125], [20231214, 6040.0, 6039.8, 6039.8, 6034.0, 6034.4, 120, null, 1008, 33038], [20231214, 6034.4, 6034.6, 6036.4, 6030.0, 6031.2, 158, null, 1009, 32948], [20231214, 6031.2, 6031.2, 6033.0, 6025.0, 6032.6, 207, null, 1010, 32833], [20231214, 6032.6, 6032.8, 6036.0, 6029.4, 6033.4, 207, null, 1011, 32703], [20231214, 6033.4, 6034.2, 6035.0, 6029.8, 6031.6, 181, null, 1012, 32582], [20231214, 6031.6, 6031.2, 6034.0, 6028.4, 6028.8, 191, null, 1013, 32495], [20231214, 6028.8, 6030.6, 6030.6, 6025.4, 6027.6, 172, null, 1014, 32391], [20231214, 6027.6, 6028.6, 6038.0, 6028.6, 6034.4, 234, null, 1015, 32246], [20231214, 6034.4, 6034.0, 6038.2, 6032.0, 6036.0, 207, null, 1016, 32119], [20231214, 6036.0, 6036.2, 6039.0, 6034.4, 6036.2, 147, null, 1017, 32043], [20231214, 6036.2, 6036.8, 6039.6, 6034.2, 6035.2, 107, null, 1018, 31979], [20231214, 6035.2, 6035.0, 6036.0, 6030.4, 6033.4, 105, null, 1019, 31909], [20231214, 6033.4, 6033.8, 6034.2, 6029.2, 6031.6, 89, null, 1020, 31851], [20231214, 6031.6, 6032.0, 6032.0, 6026.2, 6026.8, 85, null, 1021, 31796], [20231214, 6026.8, 6027.2, 6029.8, 6026.6, 6027.6, 52, null, 1022, 31770], [20231214, 6027.6, 6028.4, 6029.2, 6025.6, 6027.8, 149, null, 1023, 31669], [20231214, 6027.8, 6028.2, 6029.8, 6027.4, 6027.6, 101, null, 1024, 31586], [20231214, 6027.6, 6027.6, 6032.4, 6027.6, 6028.6, 99, null, 1025, 31509], [20231214, 6028.6, 6028.6, 6030.8, 6026.8, 6029.8, 114, null, 1026, 31436], [20231214, 6029.8, 6030.8, 6033.0, 6028.4, 6031.4, 108, null, 1027, 31354], [20231214, 6031.4, 6031.4, 6031.4, 6028.6, 6029.6, 63, null, 1028, 31305], [20231214, 6029.6, 6029.0, 6031.4, 6028.8, 6029.4, 68, null, 1029, 31253], [20231214, 6029.4, 6030.4, 6032.4, 6028.0, 6028.8, 112, null, 1030, 31179], [20231214, 6028.8, 6029.0, 6029.0, 6025.6, 6026.8, 117, null, 1031, 31117], [20231214, 6026.8, 6027.6, 6027.6, 6025.0, 6025.6, 78, null, 1032, 31065], [20231214, 6025.6, 6025.6, 6027.2, 6024.6, 6025.0, 89, null, 1033, 30994], [20231214, 6025.0, 6024.0, 6025.0, 6020.4, 6021.0, 164, null, 1034, 30921], [20231214, 6021.0, 6020.4, 6022.8, 6018.8, 6021.2, 219, null, 1035, 30814], [20231214, 6021.2, 6021.2, 6021.2, 6018.0, 6019.8, 107, null, 1036, 30773], [20231214, 6019.8, 6019.8, 6020.0, 6015.8, 6016.8, 118, null, 1037, 30721], [20231214, 6016.8, 6016.4, 6018.0, 6015.2, 6016.4, 111, null, 1038, 30647], [20231214, 6016.4, 6017.2, 6020.0, 6015.0, 6017.2, 131, null, 1039, 30577], [20231214, 6017.2, 6016.8, 6019.6, 6016.0, 6019.0, 96, null, 1040, 30516], [20231214, 6019.0, 6018.4, 6020.0, 6016.4, 6020.0, 93, null, 1041, 30470], [20231214, 6020.0, 6020.4, 6024.2, 6019.8, 6023.4, 174, null, 1042, 30376], [20231214, 6023.4, 6024.0, 6030.0, 6023.2, 6029.6, 115, null, 1043, 30301], [20231214, 6029.6, 6030.0, 6034.2, 6030.0, 6034.0, 190, null, 1044, 30205], [20231214, 6034.0, 6034.0, 6034.6, 6030.0, 6034.6, 140, null, 1045, 30132], [20231214, 6034.6, 6034.2, 6040.0, 6033.8, 6037.4, 216, null, 1046, 30054], [20231214, 6037.4, 6036.4, 6039.0, 6033.6, 6039.0, 150, null, 1047, 29981], [20231214, 6039.0, 6038.6, 6039.0, 6033.6, 6036.6, 125, null, 1048, 29919], [20231214, 6036.6, 6035.8, 6037.6, 6034.0, 6036.2, 86, null, 1049, 29882], [20231214, 6036.2, 6036.6, 6036.6, 6028.2, 6032.4, 246, null, 1050, 29774], [20231214, 6032.4, 6033.8, 6037.8, 6032.6, 6035.4, 130, null, 1051, 29716], [20231214, 6035.4, 6035.6, 6040.2, 6032.2, 6040.0, 170, null, 1052, 29634], [20231214, 6040.0, 6040.2, 6040.4, 6035.6, 6039.2, 224, null, 1053, 29491], [20231214, 6039.2, 6039.2, 6039.2, 6032.6, 6036.4, 167, null, 1054, 29397], [20231214, 6036.4, 6035.6, 6036.6, 6031.4, 6032.8, 140, null, 1055, 29318], [20231214, 6032.8, 6033.0, 6033.4, 6026.2, 6026.6, 179, null, 1056, 29241], [20231214, 6026.6, 6027.0, 6028.8, 6024.8, 6026.8, 112, null, 1057, 29201], [20231214, 6026.8, 6027.0, 6028.8, 6023.4, 6025.0, 101, null, 1058, 29146], [20231214, 6025.0, 6025.2, 6032.2, 6025.2, 6031.6, 66, null, 1059, 29096], [20231214, 6031.6, 6032.6, 6034.0, 6029.0, 6032.4, 87, null, 1100, 29045], [20231214, 6032.4, 6034.0, 6037.2, 6030.4, 6033.2, 110, null, 1101, 29010], [20231214, 6033.2, 6033.4, 6036.8, 6030.0, 6035.8, 113, null, 1102, 28942], [20231214, 6035.8, 6035.2, 6039.0, 6033.4, 6038.2, 114, null, 1103, 28886], [20231214, 6038.2, 6038.6, 6042.4, 6035.4, 6042.4, 160, null, 1104, 28821], [20231214, 6042.4, 6042.8, 6045.0, 6041.2, 6044.6, 113, null, 1105, 28774], [20231214, 6044.6, 6045.0, 6046.4, 6041.2, 6044.4, 142, null, 1106, 28713], [20231214, 6044.4, 6045.2, 6045.8, 6040.8, 6042.8, 128, null, 1107, 28646], [20231214, 6042.8, 6042.8, 6043.8, 6040.6, 6043.8, 101, null, 1108, 28575], [20231214, 6043.8, 6044.0, 6046.8, 6043.0, 6046.0, 152, null, 1109, 28511], [20231214, 6046.0, 6046.2, 6046.4, 6042.2, 6043.4, 116, null, 1110, 28438], [20231214, 6043.4, 6044.6, 6044.8, 6040.0, 6040.2, 100, null, 1111, 28376], [20231214, 6040.2, 6041.0, 6044.6, 6038.6, 6040.0, 85, null, 1112, 28327], [20231214, 6040.0, 6039.6, 6040.8, 6037.4, 6039.2, 105, null, 1113, 28255], [20231214, 6039.2, 6039.2, 6042.8, 6039.2, 6041.2, 101, null, 1114, 28200], [20231214, 6041.2, 6041.2, 6045.0, 6041.2, 6044.0, 94, null, 1115, 28144], [20231214, 6044.0, 6045.6, 6046.0, 6039.4, 6041.6, 73, null, 1116, 28108], [20231214, 6041.6, 6042.4, 6043.0, 6040.6, 6041.8, 85, null, 1117, 28057], [20231214, 6041.8, 6042.0, 6042.0, 6037.0, 6039.8, 95, null, 1118, 28006], [20231214, 6039.8, 6039.8, 6040.4, 6036.4, 6037.0, 73, null, 1119, 27979], [20231214, 6037.0, 6037.4, 6041.6, 6037.2, 6039.4, 98, null, 1120, 27925], [20231214, 6039.4, 6039.0, 6039.4, 6034.2, 6036.6, 116, null, 1121, 27883], [20231214, 6036.6, 6036.4, 6042.6, 6036.4, 6040.8, 183, null, 1122, 27783], [20231214, 6040.8, 6040.8, 6042.4, 6037.0, 6040.2, 139, null, 1123, 27726], [20231214, 6040.2, 6041.0, 6042.0, 6039.4, 6041.2, 100, null, 1124, 27676], [20231214, 6041.2, 6041.2, 6043.6, 6038.4, 6043.4, 113, null, 1125, 27619], [20231214, 6043.4, 6043.6, 6045.8, 6042.2, 6045.2, 106, null, 1126, 27579], [20231214, 6045.2, 6045.2, 6045.4, 6040.6, 6042.4, 82, null, 1127, 27552], [20231214, 6042.4, 6042.0, 6042.6, 6037.2, 6038.0, 95, null, 1128, 27525], [20231214, 6038.0, 6038.0, 6040.4, 6036.6, 6039.4, 127, null, 1129, 27473], [20231214, 6039.4, 6039.2, 6040.2, 6036.8, 6038.8, 119, null, 1130, 27415], [20231214, 6038.8, 6038.4, 6038.4, 6033.2, 6033.6, 132, null, 1301, 27392], [20231214, 6033.6, 6033.2, 6035.2, 6032.0, 6034.6, 74, null, 1302, 27366], [20231214, 6034.6, 6034.2, 6036.0, 6033.4, 6033.4, 100, null, 1303, 27324], [20231214, 6033.4, 6033.6, 6034.8, 6030.0, 6030.0, 84, null, 1304, 27289], [20231214, 6030.0, 6031.0, 6031.2, 6028.4, 6030.2, 101, null, 1305, 27256], [20231214, 6030.2, 6030.4, 6031.8, 6028.2, 6030.8, 90, null, 1306, 27216], [20231214, 6030.8, 6032.0, 6032.0, 6027.8, 6029.2, 113, null, 1307, 27174], [20231214, 6029.2, 6029.2, 6034.0, 6028.6, 6033.2, 93, null, 1308, 27126], [20231214, 6033.2, 6032.2, 6033.6, 6030.4, 6032.0, 92, null, 1309, 27077], [20231214, 6032.0, 6032.0, 6032.0, 6027.2, 6028.0, 58, null, 1310, 27051], [20231214, 6028.0, 6028.0, 6028.0, 6024.2, 6025.6, 110, null, 1311, 27024], [20231214, 6025.6, 6025.6, 6026.0, 6023.4, 6024.2, 80, null, 1312, 26997], [20231214, 6024.2, 6024.2, 6030.8, 6024.2, 6030.8, 118, null, 1313, 26964], [20231214, 6030.8, 6030.4, 6030.6, 6026.8, 6027.2, 85, null, 1314, 26952], [20231214, 6027.2, 6028.4, 6030.4, 6028.0, 6029.2, 86, null, 1315, 26930], [20231214, 6029.2, 6028.2, 6029.4, 6025.2, 6026.6, 182, null, 1316, 26873], [20231214, 6026.6, 6026.6, 6030.4, 6026.6, 6029.8, 76, null, 1317, 26840], [20231214, 6029.8, 6030.0, 6030.0, 6025.8, 6025.8, 116, null, 1318, 26776], [20231214, 6025.8, 6026.6, 6026.6, 6023.8, 6025.0, 74, null, 1319, 26731], [20231214, 6025.0, 6025.0, 6025.6, 6023.2, 6024.2, 131, null, 1320, 26653], [20231214, 6024.2, 6025.2, 6027.4, 6024.0, 6027.2, 96, null, 1321, 26603], [20231214, 6027.2, 6027.4, 6028.2, 6025.6, 6027.2, 97, null, 1322, 26541], [20231214, 6027.2, 6027.0, 6028.6, 6024.6, 6027.4, 114, null, 1323, 26478], [20231214, 6027.4, 6029.0, 6030.0, 6027.0, 6028.2, 126, null, 1324, 26399], [20231214, 6028.2, 6027.0, 6028.2, 6025.2, 6027.2, 106, null, 1325, 26333], [20231214, 6027.2, 6027.4, 6028.6, 6025.4, 6026.0, 139, null, 1326, 26244], [20231214, 6026.0, 6026.0, 6029.6, 6025.4, 6025.6, 93, null, 1327, 26188], [20231214, 6025.6, 6026.0, 6026.6, 6023.2, 6023.2, 116, null, 1328, 26098], [20231214, 6023.2, 6023.4, 6026.6, 6022.6, 6022.6, 134, null, 1329, 26006], [20231214, 6022.6, 6022.4, 6024.6, 6022.4, 6024.0, 86, null, 1330, 25938], [20231214, 6024.0, 6024.0, 6024.2, 6020.4, 6022.0, 125, null, 1331, 25876], [20231214, 6022.0, 6023.0, 6023.4, 6020.0, 6023.0, 118, null, 1332, 25814], [20231214, 6023.0, 6022.0, 6022.4, 6019.2, 6020.0, 107, null, 1333, 25756], [20231214, 6020.0, 6019.4, 6021.0, 6011.2, 6015.2, 176, null, 1334, 25715], [20231214, 6015.2, 6015.4, 6016.6, 6013.8, 6015.6, 86, null, 1335, 25684], [20231214, 6015.6, 6014.8, 6018.0, 6014.8, 6015.8, 85, null, 1336, 25638], [20231214, 6015.8, 6016.0, 6018.6, 6014.8, 6017.8, 96, null, 1337, 25594], [20231214, 6017.8, 6018.0, 6018.0, 6009.8, 6010.0, 152, null, 1338, 25563], [20231214, 6010.0, 6009.6, 6015.8, 6009.0, 6014.8, 136, null, 1339, 25540], [20231214, 6014.8, 6014.8, 6020.8, 6013.8, 6020.6, 153, null, 1340, 25493], [20231214, 6020.6, 6021.6, 6025.8, 6018.2, 6025.6, 153, null, 1341, 25448], [20231214, 6025.6, 6025.6, 6026.0, 6019.0, 6019.2, 115, null, 1342, 25420], [20231214, 6019.2, 6019.2, 6020.2, 6015.8, 6016.4, 87, null, 1343, 25407], [20231214, 6016.4, 6016.4, 6017.2, 6012.2, 6012.6, 146, null, 1344, 25361], [20231214, 6012.6, 6012.8, 6016.6, 6012.8, 6015.4, 73, null, 1345, 25336], [20231214, 6015.4, 6014.6, 6019.6, 6014.6, 6018.2, 110, null, 1346, 25312], [20231214, 6018.2, 6017.0, 6017.0, 6011.4, 6012.0, 117, null, 1347, 25257], [20231214, 6012.0, 6012.0, 6013.2, 6011.6, 6013.2, 60, null, 1348, 25226], [20231214, 6013.2, 6013.2, 6017.6, 6012.6, 6016.2, 91, null, 1349, 25189], [20231214, 6016.2, 6016.0, 6016.0, 6011.6, 6011.6, 92, null, 1350, 25163], [20231214, 6011.6, 6012.0, 6012.0, 6008.0, 6010.0, 96, null, 1351, 25133], [20231214, 6010.0, 6010.0, 6010.0, 6005.2, 6008.2, 140, null, 1352, 25099], [20231214, 6008.2, 6009.0, 6011.4, 6007.6, 6008.6, 90, null, 1353, 25085], [20231214, 6008.6, 6008.6, 6009.2, 6005.0, 6007.2, 81, null, 1354, 25057], [20231214, 6007.2, 6007.2, 6008.4, 6000.8, 6003.2, 158, null, 1355, 25049], [20231214, 6003.2, 6003.2, 6006.0, 6003.0, 6004.8, 127, null, 1356, 25009], [20231214, 6004.8, 6004.6, 6005.2, 6003.8, 6004.0, 121, null, 1357, 24945], [20231214, 6004.0, 6005.0, 6005.0, 6000.4, 6002.0, 129, null, 1358, 24909], [20231214, 6002.0, 6002.8, 6011.8, 6002.2, 6010.8, 200, null, 1359, 24864], [20231214, 6010.8, 6010.8, 6011.6, 6008.6, 6011.2, 147, null, 1400, 24809], [20231214, 6011.2, 6010.4, 6011.2, 6003.6, 6004.8, 114, null, 1401, 24807], [20231214, 6004.8, 6004.8, 6005.8, 6002.8, 6004.2, 94, null, 1402, 24774], [20231214, 6004.2, 6004.2, 6008.8, 6003.6, 6006.4, 89, null, 1403, 24741], [20231214, 6006.4, 6006.6, 6007.2, 6003.2, 6003.2, 92, null, 1404, 24695], [20231214, 6003.2, 6004.0, 6004.0, 5998.0, 6000.6, 193, null, 1405, 24596], [20231214, 6000.6, 5999.8, 6005.4, 5997.4, 6005.4, 183, null, 1406, 24544], [20231214, 6005.4, 6005.4, 6009.8, 6005.4, 6008.2, 138, null, 1407, 24515], [20231214, 6008.2, 6008.2, 6008.6, 6005.6, 6005.6, 71, null, 1408, 24492], [20231214, 6005.6, 6005.6, 6005.6, 5998.4, 6002.6, 87, null, 1409, 24478], [20231214, 6002.6, 6002.6, 6008.0, 6000.2, 6002.4, 85, null, 1410, 24458], [20231214, 6002.4, 6002.8, 6009.2, 6002.0, 6006.4, 99, null, 1411, 24439], [20231214, 6006.4, 6007.6, 6009.6, 6006.6, 6008.8, 86, null, 1412, 24418], [20231214, 6008.8, 6008.8, 6009.6, 6005.2, 6005.2, 52, null, 1413, 24408], [20231214, 6005.2, 6005.8, 6009.0, 6005.0, 6009.0, 94, null, 1414, 24383], [20231214, 6009.0, 6009.0, 6018.0, 6009.0, 6016.4, 233, null, 1415, 24341], [20231214, 6016.4, 6017.6, 6018.0, 6015.0, 6017.8, 76, null, 1416, 24321], [20231214, 6017.8, 6018.0, 6018.8, 6012.8, 6015.0, 117, null, 1417, 24279], [20231214, 6015.0, 6015.0, 6023.4, 6014.4, 6023.4, 120, null, 1418, 24241], [20231214, 6023.4, 6023.4, 6023.4, 6020.8, 6021.6, 94, null, 1419, 24230], [20231214, 6021.6, 6022.2, 6028.4, 6022.2, 6028.4, 205, null, 1420, 24177], [20231214, 6028.4, 6028.4, 6032.4, 6028.2, 6031.2, 128, null, 1421, 24161], [20231214, 6031.2, 6031.0, 6031.0, 6025.0, 6026.6, 128, null, 1422, 24152], [20231214, 6026.6, 6026.6, 6028.6, 6022.2, 6022.2, 94, null, 1423, 24134], [20231214, 6022.2, 6022.2, 6023.6, 6021.6, 6022.8, 85, null, 1424, 24101], [20231214, 6022.8, 6023.6, 6023.8, 6016.8, 6017.8, 90, null, 1425, 24076], [20231214, 6017.8, 6017.6, 6017.8, 6014.2, 6015.2, 80, null, 1426, 24057], [20231214, 6015.2, 6015.6, 6016.2, 6012.4, 6012.8, 76, null, 1427, 24035], [20231214, 6012.8, 6013.0, 6013.0, 6007.0, 6007.2, 117, null, 1428, 24016], [20231214, 6007.2, 6007.0, 6008.6, 6006.8, 6007.6, 87, null, 1429, 23997], [20231214, 6007.6, 6008.4, 6008.4, 6003.4, 6003.4, 105, null, 1430, 23977], [20231214, 6003.4, 6004.6, 6008.2, 6003.4, 6008.0, 111, null, 1431, 23944], [20231214, 6008.0, 6008.0, 6009.6, 6006.8, 6007.4, 92, null, 1432, 23906], [20231214, 6007.4, 6007.4, 6008.0, 6000.6, 6001.8, 181, null, 1433, 23840], [20231214, 6001.8, 6001.8, 6008.8, 6001.8, 6006.2, 135, null, 1434, 23821], [20231214, 6006.2, 6005.8, 6006.6, 6001.8, 6003.8, 122, null, 1435, 23790], [20231214, 6003.8, 6004.0, 6004.0, 6000.2, 6002.0, 135, null, 1436, 23749], [20231214, 6002.0, 6002.0, 6005.4, 6001.4, 6003.4, 164, null, 1437, 23724], [20231214, 6003.4, 6003.4, 6004.4, 6000.4, 6002.4, 84, null, 1438, 23696], [20231214, 6002.4, 6003.2, 6003.6, 6001.6, 6001.8, 92, null, 1439, 23659], [20231214, 6001.8, 6002.8, 6005.4, 6001.8, 6004.2, 97, null, 1440, 23625], [20231214, 6004.2, 6004.0, 6004.0, 5996.6, 6001.2, 191, null, 1441, 23592], [20231214, 6001.2, 6000.6, 6004.2, 6000.2, 6000.2, 134, null, 1442, 23550], [20231214, 6000.2, 6000.4, 6000.4, 5997.6, 5998.6, 107, null, 1443, 23540], [20231214, 5998.6, 5998.8, 6000.4, 5996.8, 5996.8, 150, null, 1444, 23532], [20231214, 5996.8, 5998.2, 5998.2, 5996.2, 5996.4, 101, null, 1445, 23525], [20231214, 5996.4, 5996.2, 5999.6, 5996.2, 5996.6, 161, null, 1446, 23535], [20231214, 5996.6, 5997.8, 5997.8, 5993.4, 5993.4, 132, null, 1447, 23531], [20231214, 5993.4, 5994.6, 5994.6, 5992.4, 5993.2, 134, null, 1448, 23511], [20231214, 5993.2, 5993.4, 5995.8, 5992.4, 5995.4, 151, null, 1449, 23485], [20231214, 5995.4, 5995.6, 5996.4, 5994.2, 5995.0, 116, null, 1450, 23467], [20231214, 5995.0, 5996.0, 5996.0, 5993.6, 5994.4, 136, null, 1451, 23441], [20231214, 5994.4, 5994.0, 5994.8, 5991.0, 5994.4, 257, null, 1452, 23393], [20231214, 5994.4, 5993.4, 5995.0, 5993.0, 5993.2, 178, null, 1453, 23320], [20231214, 5993.2, 5993.4, 5995.6, 5992.8, 5994.8, 195, null, 1454, 23288], [20231214, 5994.8, 5995.0, 5997.0, 5994.0, 5996.6, 193, null, 1455, 23245], [20231214, 5996.6, 5995.8, 5999.0, 5995.8, 5997.4, 208, null, 1456, 23243], [20231214, 5997.4, 5997.8, 5999.2, 5997.4, 5999.2, 221, null, 1457, 23196], [20231214, 5999.2, 5999.2, 6000.6, 5998.6, 5998.6, 244, null, 1458, 23098], [20231214, 5998.6, 5999.0, 6002.4, 5999.0, 6001.4, 187, null, 1459, 23033], [20231214, 6001.4, 6001.0, 6002.0, 5999.6, 6000.0, 141, null, 1500, 23013], [20231215, 6000.0, 6010.0, 6034.8, 6010.0, 6030.8, 941, null, 931, 22157], [20231215, 6030.8, 6030.4, 6033.0, 6013.8, 6014.2, 359, null, 932, 21825], [20231215, 6014.2, 6014.2, 6021.8, 6013.8, 6020.2, 293, null, 933, 21579], [20231215, 6020.2, 6020.6, 6023.4, 6016.6, 6017.2, 232, null, 934, 21370], [20231215, 6017.2, 6019.6, 6021.2, 6006.2, 6006.2, 250, null, 935, 21137], [20231215, 6006.2, 6008.0, 6011.0, 5997.6, 6003.2, 333, null, 936, 20879], [20231215, 6003.2, 6003.4, 6006.0, 5996.6, 6000.2, 231, null, 937, 20700], [20231215, 6000.2, 6000.0, 6006.0, 5996.0, 6005.6, 285, null, 938, 20474], [20231215, 6005.6, 6006.4, 6006.4, 6001.0, 6005.0, 168, null, 939, 20348], [20231215, 6005.0, 6003.4, 6007.0, 6001.2, 6001.8, 177, null, 940, 20207], [20231215, 6001.8, 6002.2, 6007.2, 6001.2, 6004.2, 193, null, 941, 20060], [20231215, 6004.2, 6004.4, 6004.8, 5998.0, 5998.0, 143, null, 942, 19948], [20231215, 5998.0, 5996.8, 5998.6, 5991.8, 5991.8, 121, null, 943, 19850], [20231215, 5991.8, 5993.0, 5993.0, 5984.0, 5985.6, 131, null, 944, 19748], [20231215, 5985.6, 5985.8, 5987.2, 5982.4, 5985.8, 176, null, 945, 19611], [20231215, 5985.8, 5986.0, 5991.8, 5985.6, 5989.2, 177, null, 946, 19464], [20231215, 5989.2, 5988.6, 5995.2, 5988.6, 5990.8, 194, null, 947, 19310], [20231215, 5990.8, 5990.8, 5991.2, 5985.4, 5990.2, 95, null, 948, 19231], [20231215, 5990.2, 5989.0, 5993.2, 5988.4, 5993.2, 120, null, 949, 19122], [20231215, 5993.2, 5991.8, 5994.2, 5988.4, 5991.2, 102, null, 950, 19038], [20231215, 5991.2, 5989.6, 5989.8, 5984.2, 5984.2, 102, null, 951, 18955], [20231215, 5984.2, 5984.0, 5984.2, 5979.8, 5983.0, 155, null, 952, 18828], [20231215, 5983.0, 5984.0, 5984.0, 5978.0, 5979.4, 119, null, 953, 18729], [20231215, 5979.4, 5979.2, 5982.8, 5977.6, 5979.6, 109, null, 954, 18645], [20231215, 5979.6, 5981.8, 5981.8, 5974.2, 5976.8, 129, null, 955, 18546], [20231215, 5976.8, 5976.8, 5978.4, 5971.6, 5974.2, 159, null, 956, 18417], [20231215, 5974.2, 5974.8, 5975.2, 5965.4, 5971.2, 182, null, 957, 18301], [20231215, 5971.2, 5971.2, 5974.8, 5967.6, 5974.2, 191, null, 958, 18158], [20231215, 5974.2, 5974.8, 5980.4, 5973.6, 5978.0, 252, null, 959, 17971], [20231215, 5978.0, 5979.2, 5984.0, 5979.0, 5983.6, 147, null, 1000, 17872], [20231215, 5983.6, 5983.6, 5988.0, 5981.8, 5983.6, 209, null, 1001, 17701], [20231215, 5983.6, 5984.0, 5987.4, 5981.4, 5985.2, 174, null, 1002, 17577], [20231215, 5985.2, 5985.6, 5985.8, 5980.4, 5980.6, 113, null, 1003, 17496], [20231215, 5980.6, 5980.4, 5986.8, 5980.4, 5986.0, 99, null, 1004, 17431], [20231215, 5986.0, 5986.0, 5987.2, 5982.8, 5987.0, 103, null, 1005, 17358], [20231215, 5987.0, 5987.2, 5987.2, 5984.6, 5985.4, 93, null, 1006, 17321], [20231215, 5985.4, 5986.2, 5989.6, 5983.0, 5989.4, 97, null, 1007, 17253], [20231215, 5989.4, 5987.8, 5995.2, 5987.8, 5995.2, 132, null, 1008, 17170], [20231215, 5995.2, 5994.6, 5995.2, 5989.8, 5990.4, 149, null, 1009, 17081], [20231215, 5990.4, 5990.8, 5994.6, 5989.2, 5993.2, 131, null, 1010, 16986], [20231215, 5993.2, 5994.8, 5995.6, 5991.4, 5993.8, 87, null, 1011, 16940], [20231215, 5993.8, 5992.8, 5995.2, 5991.8, 5991.8, 95, null, 1012, 16881], [20231215, 5991.8, 5991.0, 5991.6, 5988.0, 5989.0, 76, null, 1013, 16836], [20231215, 5989.0, 5988.2, 5992.6, 5987.8, 5992.0, 145, null, 1014, 16716], [20231215, 5992.0, 5992.2, 5993.0, 5989.6, 5992.4, 122, null, 1015, 16617], [20231215, 5992.4, 5992.4, 5996.6, 5990.6, 5995.8, 148, null, 1016, 16515], [20231215, 5995.8, 5995.8, 6004.0, 5995.0, 6004.0, 160, null, 1017, 16402], [20231215, 6004.0, 6004.4, 6008.4, 6002.4, 6008.2, 195, null, 1018, 16266], [20231215, 6008.2, 6008.6, 6009.0, 6005.6, 6007.2, 123, null, 1019, 16206], [20231215, 6007.2, 6007.0, 6015.4, 6007.0, 6014.2, 141, null, 1020, 16116], [20231215, 6014.2, 6014.6, 6015.2, 6010.4, 6013.8, 140, null, 1021, 16040], [20231215, 6013.8, 6014.2, 6015.8, 6012.0, 6012.0, 109, null, 1022, 15969], [20231215, 6012.0, 6012.0, 6012.0, 6003.0, 6006.4, 117, null, 1023, 15895], [20231215, 6006.4, 6006.2, 6014.0, 6004.2, 6014.0, 175, null, 1024, 15779], [20231215, 6014.0, 6014.0, 6015.2, 6010.2, 6010.2, 107, null, 1025, 15716], [20231215, 6010.2, 6010.0, 6012.8, 6004.6, 6012.2, 107, null, 1026, 15632], [20231215, 6012.2, 6012.6, 6014.4, 6011.0, 6013.2, 109, null, 1027, 15557], [20231215, 6013.2, 6011.6, 6012.6, 6008.6, 6011.6, 89, null, 1028, 15484], [20231215, 6011.6, 6011.8, 6013.6, 6010.0, 6010.0, 75, null, 1029, 15451], [20231215, 6010.0, 6010.2, 6015.0, 6010.2, 6015.0, 129, null, 1030, 15396], [20231215, 6015.0, 6015.0, 6024.8, 6014.6, 6024.4, 234, null, 1031, 15250], [20231215, 6024.4, 6024.6, 6024.6, 6018.8, 6023.0, 92, null, 1032, 15177], [20231215, 6023.0, 6022.0, 6022.2, 6018.6, 6022.2, 78, null, 1033, 15128], [20231215, 6022.2, 6021.8, 6021.8, 6016.2, 6016.2, 56, null, 1034, 15100], [20231215, 6016.2, 6016.0, 6017.0, 6014.0, 6014.0, 45, null, 1035, 15069], [20231215, 6014.0, 6015.2, 6015.4, 6008.4, 6012.6, 79, null, 1036, 15008], [20231215, 6012.6, 6012.6, 6019.8, 6012.6, 6017.8, 201, null, 1037, 14928], [20231215, 6017.8, 6016.8, 6018.0, 6013.2, 6014.6, 98, null, 1038, 14855], [20231215, 6014.6, 6014.4, 6016.6, 6008.0, 6008.0, 72, null, 1039, 14802], [20231215, 6008.0, 6008.4, 6011.2, 6006.4, 6008.8, 82, null, 1040, 14743], [20231215, 6008.8, 6008.6, 6012.0, 6007.6, 6008.2, 71, null, 1041, 14687], [20231215, 6008.2, 6008.2, 6015.2, 6008.2, 6015.2, 114, null, 1042, 14594], [20231215, 6015.2, 6016.0, 6017.2, 6011.2, 6014.2, 71, null, 1043, 14541], [20231215, 6014.2, 6013.0, 6018.0, 6011.0, 6016.6, 91, null, 1044, 14477], [20231215, 6016.6, 6015.4, 6018.0, 6014.2, 6015.4, 126, null, 1045, 14432], [20231215, 6015.4, 6015.0, 6015.4, 6010.8, 6012.8, 52, null, 1046, 14396], [20231215, 6012.8, 6012.6, 6012.6, 6007.4, 6007.4, 52, null, 1047, 14363], [20231215, 6007.4, 6008.4, 6010.2, 6003.0, 6010.2, 94, null, 1048, 14340], [20231215, 6010.2, 6010.4, 6010.4, 6004.4, 6005.6, 79, null, 1049, 14312], [20231215, 6005.6, 6005.0, 6005.0, 6002.0, 6003.0, 54, null, 1050, 14287], [20231215, 6003.0, 6003.0, 6007.4, 6002.2, 6007.0, 68, null, 1051, 14232], [20231215, 6007.0, 6007.0, 6009.8, 6005.6, 6008.6, 59, null, 1052, 14195], [20231215, 6008.6, 6007.0, 6008.6, 6005.2, 6005.4, 45, null, 1053, 14169], [20231215, 6005.4, 6006.2, 6006.2, 6003.2, 6004.6, 45, null, 1054, 14134], [20231215, 6004.6, 6003.0, 6004.8, 6003.0, 6003.6, 41, null, 1055, 14106], [20231215, 6003.6, 6003.8, 6004.6, 6002.2, 6002.2, 52, null, 1056, 14076], [20231215, 6002.2, 6004.4, 6005.4, 6002.6, 6005.2, 30, null, 1057, 14053], [20231215, 6005.2, 6005.4, 6010.0, 6005.0, 6005.0, 69, null, 1058, 14013], [20231215, 6005.0, 6005.0, 6005.0, 6003.0, 6004.6, 75, null, 1059, 13982], [20231215, 6004.6, 6004.6, 6004.6, 5995.4, 5999.0, 107, null, 1100, 13897], [20231215, 5999.0, 5998.8, 5998.8, 5993.6, 5995.0, 81, null, 1101, 13857], [20231215, 5995.0, 5994.4, 5995.6, 5990.6, 5991.4, 84, null, 1102, 13804], [20231215, 5991.4, 5992.2, 5992.6, 5988.0, 5988.0, 78, null, 1103, 13751], [20231215, 5988.0, 5988.0, 5990.4, 5987.4, 5989.4, 76, null, 1104, 13704], [20231215, 5989.4, 5990.2, 5992.6, 5988.4, 5988.4, 93, null, 1105, 13649], [20231215, 5988.4, 5988.4, 5989.2, 5986.4, 5989.0, 77, null, 1106, 13588], [20231215, 5989.0, 5989.0, 5992.0, 5988.8, 5992.0, 56, null, 1107, 13557], [20231215, 5992.0, 5992.0, 5993.8, 5991.0, 5993.8, 67, null, 1108, 13513], [20231215, 5993.8, 5993.0, 5993.8, 5992.2, 5992.2, 68, null, 1109, 13461], [20231215, 5992.2, 5993.4, 5994.6, 5992.2, 5992.8, 56, null, 1110, 13417], [20231215, 5992.8, 5994.0, 5994.0, 5992.6, 5993.4, 73, null, 1111, 13379], [20231215, 5993.4, 5993.6, 5995.6, 5993.2, 5994.6, 60, null, 1112, 13339], [20231215, 5994.6, 5994.6, 5994.6, 5992.2, 5992.6, 57, null, 1113, 13319], [20231215, 5992.6, 5992.8, 5992.8, 5990.0, 5990.4, 50, null, 1114, 13290], [20231215, 5990.4, 5990.2, 5990.2, 5987.2, 5988.8, 84, null, 1115, 13260], [20231215, 5988.8, 5989.4, 5992.4, 5988.6, 5991.6, 71, null, 1116, 13212], [20231215, 5991.6, 5991.8, 5993.2, 5990.2, 5992.2, 68, null, 1117, 13188], [20231215, 5992.2, 5992.0, 5993.2, 5991.4, 5992.4, 89, null, 1118, 13148], [20231215, 5992.4, 5991.8, 5993.0, 5991.6, 5991.8, 41, null, 1119, 13129], [20231215, 5991.8, 5991.8, 5992.0, 5991.0, 5991.4, 27, null, 1120, 13109], [20231215, 5991.4, 5990.8, 5992.8, 5988.6, 5992.8, 79, null, 1121, 13064], [20231215, 5992.8, 5992.8, 5995.6, 5991.4, 5995.6, 93, null, 1122, 13013], [20231215, 5995.6, 5995.6, 5996.0, 5994.4, 5996.0, 62, null, 1123, 12975], [20231215, 5996.0, 5996.4, 6002.6, 5995.4, 6002.4, 65, null, 1124, 12944], [20231215, 6002.4, 6002.4, 6008.6, 6001.2, 6008.6, 78, null, 1125, 12894], [20231215, 6008.6, 6008.6, 6009.0, 6004.6, 6006.8, 102, null, 1126, 12837], [20231215, 6006.8, 6006.6, 6006.8, 6003.0, 6003.6, 77, null, 1127, 12808], [20231215, 6003.6, 6003.6, 6003.6, 6001.8, 6001.8, 55, null, 1128, 12778], [20231215, 6001.8, 6001.6, 6001.6, 5998.2, 5998.2, 72, null, 1129, 12734], [20231215, 5998.2, 5998.2, 5999.4, 5996.4, 5998.8, 158, null, 1130, 12602], [20231215, 5998.8, 5999.4, 6000.0, 5994.4, 5995.4, 89, null, 1301, 12564], [20231215, 5995.4, 5995.4, 5995.4, 5991.4, 5991.4, 58, null, 1302, 12523], [20231215, 5991.4, 5991.8, 5992.2, 5988.2, 5988.2, 42, null, 1303, 12497], [20231215, 5988.2, 5988.4, 5988.8, 5986.4, 5986.6, 67, null, 1304, 12464], [20231215, 5986.6, 5986.4, 5986.8, 5985.2, 5985.4, 65, null, 1305, 12436], [20231215, 5985.4, 5985.6, 5985.6, 5982.0, 5982.2, 71, null, 1306, 12407], [20231215, 5982.2, 5982.0, 5983.4, 5981.6, 5983.4, 55, null, 1307, 12370], [20231215, 5983.4, 5983.4, 5983.6, 5981.8, 5981.8, 71, null, 1308, 12318], [20231215, 5981.8, 5982.2, 5982.6, 5981.0, 5981.6, 78, null, 1309, 12262], [20231215, 5981.6, 5981.2, 5981.4, 5980.2, 5980.2, 42, null, 1310, 12235], [20231215, 5980.2, 5980.2, 5980.8, 5975.0, 5976.6, 67, null, 1311, 12199], [20231215, 5976.6, 5976.4, 5976.4, 5973.4, 5973.4, 65, null, 1312, 12160], [20231215, 5973.4, 5973.4, 5973.6, 5971.6, 5971.8, 72, null, 1313, 12111], [20231215, 5971.8, 5972.6, 5975.2, 5971.8, 5973.8, 84, null, 1314, 12057], [20231215, 5973.8, 5973.8, 5974.0, 5971.6, 5972.2, 77, null, 1315, 12006], [20231215, 5972.2, 5972.4, 5972.8, 5968.6, 5970.2, 84, null, 1316, 11970], [20231215, 5970.2, 5970.4, 5971.4, 5970.0, 5971.4, 45, null, 1317, 11948], [20231215, 5971.4, 5971.6, 5975.2, 5971.6, 5973.4, 75, null, 1318, 11900], [20231215, 5973.4, 5973.4, 5973.4, 5971.2, 5971.2, 49, null, 1319, 11875], [20231215, 5971.2, 5971.8, 5971.8, 5969.4, 5969.6, 37, null, 1320, 11857], [20231215, 5969.6, 5969.4, 5969.8, 5968.0, 5968.2, 49, null, 1321, 11855], [20231215, 5968.2, 5967.8, 5968.2, 5964.0, 5964.0, 47, null, 1322, 11841], [20231215, 5964.0, 5964.2, 5965.8, 5961.0, 5961.8, 91, null, 1323, 11797], [20231215, 5961.8, 5961.8, 5966.6, 5961.6, 5966.6, 39, null, 1324, 11781], [20231215, 5966.6, 5965.6, 5969.8, 5965.4, 5969.8, 54, null, 1325, 11766], [20231215, 5969.8, 5969.8, 5969.8, 5967.0, 5967.0, 75, null, 1326, 11726], [20231215, 5967.0, 5967.0, 5967.8, 5964.2, 5966.0, 62, null, 1327, 11676], [20231215, 5966.0, 5966.2, 5967.0, 5964.8, 5964.8, 65, null, 1328, 11638], [20231215, 5964.8, 5964.8, 5966.0, 5962.6, 5964.6, 90, null, 1329, 11595], [20231215, 5964.6, 5964.6, 5965.8, 5964.2, 5965.0, 59, null, 1330, 11562], [20231215, 5965.0, 5965.0, 5965.0, 5961.0, 5961.0, 59, null, 1331, 11532], [20231215, 5961.0, 5961.4, 5961.6, 5960.4, 5961.4, 50, null, 1332, 11512], [20231215, 5961.4, 5960.4, 5960.4, 5958.2, 5959.4, 37, null, 1333, 11497], [20231215, 5959.4, 5959.8, 5964.6, 5959.2, 5962.8, 54, null, 1334, 11472], [20231215, 5962.8, 5964.0, 5964.4, 5959.2, 5960.2, 26, null, 1335, 11459], [20231215, 5960.2, 5959.0, 5959.0, 5956.0, 5957.4, 29, null, 1336, 11446], [20231215, 5957.4, 5957.2, 5958.2, 5956.8, 5958.2, 23, null, 1337, 11428], [20231215, 5958.2, 5957.0, 5958.2, 5956.8, 5958.0, 39, null, 1338, 11407], [20231215, 5958.0, 5958.8, 5959.4, 5957.6, 5958.2, 35, null, 1339, 11390], [20231215, 5958.2, 5958.2, 5959.0, 5957.6, 5958.4, 37, null, 1340, 11367], [20231215, 5958.4, 5958.4, 5964.6, 5958.4, 5960.2, 33, null, 1341, 11348], [20231215, 5960.2, 5959.0, 5962.8, 5958.8, 5960.2, 33, null, 1342, 11326], [20231215, 5960.2, 5961.4, 5963.0, 5960.2, 5962.0, 43, null, 1343, 11303], [20231215, 5962.0, 5963.6, 5963.8, 5961.4, 5963.8, 37, null, 1344, 11272], [20231215, 5963.8, 5963.8, 5964.2, 5960.0, 5960.2, 52, null, 1345, 11235], [20231215, 5960.2, 5960.2, 5962.0, 5960.0, 5961.4, 29, null, 1346, 11219], [20231215, 5961.4, 5960.8, 5960.8, 5958.0, 5958.0, 37, null, 1347, 11196], [20231215, 5958.0, 5957.8, 5958.4, 5957.4, 5958.4, 47, null, 1348, 11153], [20231215, 5958.4, 5959.0, 5959.8, 5958.6, 5959.8, 30, null, 1349, 11137], [20231215, 5959.8, 5959.8, 5960.8, 5957.4, 5957.4, 68, null, 1350, 11095], [20231215, 5957.4, 5957.2, 5957.8, 5956.4, 5956.6, 39, null, 1351, 11081], [20231215, 5956.6, 5956.0, 5959.2, 5956.0, 5957.8, 32, null, 1352, 11054], [20231215, 5957.8, 5957.8, 5958.0, 5955.0, 5956.8, 50, null, 1353, 11018], [20231215, 5956.8, 5957.8, 5958.0, 5956.2, 5956.4, 30, null, 1354, 11001], [20231215, 5956.4, 5956.4, 5957.8, 5956.0, 5957.0, 74, null, 1355, 10973], [20231215, 5957.0, 5957.0, 5958.0, 5955.6, 5955.6, 48, null, 1356, 10943], [20231215, 5955.6, 5957.0, 5958.0, 5957.0, 5958.0, 46, null, 1357, 10908], [20231215, 5958.0, 5958.2, 5958.8, 5958.2, 5958.4, 36, null, 1358, 10888], [20231215, 5958.4, 5958.4, 5958.4, 5957.8, 5957.8, 28, null, 1359, 10878], [20231215, 5957.8, 5957.6, 5957.8, 5957.2, 5957.4, 28, null, 1400, 10864], [20231215, 5957.4, 5957.2, 5958.4, 5957.2, 5957.4, 34, null, 1401, 10843], [20231215, 5957.4, 5957.4, 5959.8, 5957.2, 5958.6, 46, null, 1402, 10818], [20231215, 5958.6, 5959.8, 5963.0, 5959.0, 5962.8, 51, null, 1403, 10787], [20231215, 5962.8, 5963.2, 5963.4, 5961.4, 5961.4, 53, null, 1404, 10776], [20231215, 5961.4, 5961.4, 5961.8, 5960.8, 5960.8, 26, null, 1405, 10768], [20231215, 5960.8, 5960.8, 5960.8, 5960.2, 5960.8, 52, null, 1406, 10773], [20231215, 5960.8, 5960.6, 5963.6, 5960.6, 5963.6, 52, null, 1407, 10766], [20231215, 5963.6, 5963.6, 5966.2, 5962.4, 5962.6, 34, null, 1408, 10747], [20231215, 5962.6, 5962.2, 5962.8, 5961.6, 5961.6, 16, null, 1409, 10746], [20231215, 5961.6, 5962.0, 5962.0, 5960.4, 5960.4, 38, null, 1410, 10741], [20231215, 5960.4, 5960.4, 5960.8, 5959.4, 5959.6, 21, null, 1411, 10733], [20231215, 5959.6, 5959.2, 5959.6, 5958.2, 5959.4, 24, null, 1412, 10730], [20231215, 5959.4, 5959.4, 5959.4, 5958.0, 5958.6, 29, null, 1413, 10719], [20231215, 5958.6, 5958.6, 5959.0, 5958.0, 5958.2, 14, null, 1414, 10710], [20231215, 5958.2, 5958.4, 5958.4, 5957.0, 5957.0, 22, null, 1415, 10697], [20231215, 5957.0, 5957.0, 5957.0, 5955.8, 5956.4, 40, null, 1416, 10671], [20231215, 5956.4, 5956.0, 5956.4, 5955.8, 5956.0, 40, null, 1417, 10656], [20231215, 5956.0, 5956.0, 5956.2, 5955.0, 5955.2, 35, null, 1418, 10640], [20231215, 5955.2, 5955.0, 5955.2, 5953.8, 5954.8, 31, null, 1419, 10626], [20231215, 5954.8, 5955.0, 5955.0, 5954.4, 5954.8, 25, null, 1420, 10614], [20231215, 5954.8, 5955.0, 5955.0, 5954.0, 5954.2, 28, null, 1421, 10606], [20231215, 5954.2, 5954.4, 5954.8, 5954.2, 5954.8, 58, null, 1422, 10581], [20231215, 5954.8, 5954.8, 5957.6, 5954.4, 5956.0, 35, null, 1423, 10568], [20231215, 5956.0, 5956.0, 5957.0, 5955.6, 5956.0, 67, null, 1424, 10539], [20231215, 5956.0, 5956.0, 5956.6, 5955.2, 5956.4, 45, null, 1425, 10503], [20231215, 5956.4, 5955.8, 5956.4, 5955.8, 5955.8, 36, null, 1426, 10493], [20231215, 5955.8, 5955.6, 5956.2, 5955.6, 5955.6, 66, null, 1427, 10464], [20231215, 5955.6, 5955.8, 5955.8, 5955.6, 5955.6, 47, null, 1428, 10443], [20231215, 5955.6, 5955.4, 5956.0, 5955.4, 5955.6, 19, null, 1429, 10430], [20231215, 5955.6, 5955.4, 5955.4, 5955.0, 5955.0, 46, null, 1430, 10414], [20231215, 5955.0, 5954.4, 5955.4, 5954.2, 5955.0, 44, null, 1431, 10409], [20231215, 5955.0, 5955.2, 5955.2, 5953.4, 5953.4, 33, null, 1432, 10397], [20231215, 5953.4, 5953.2, 5955.0, 5952.2, 5953.6, 60, null, 1433, 10392], [20231215, 5953.6, 5954.4, 5955.0, 5954.0, 5955.0, 29, null, 1434, 10381], [20231215, 5955.0, 5955.0, 5955.2, 5954.6, 5954.8, 27, null, 1435, 10366], [20231215, 5954.8, 5954.8, 5955.0, 5954.8, 5955.0, 33, null, 1436, 10339], [20231215, 5955.0, 5954.8, 5955.8, 5954.8, 5955.8, 63, null, 1437, 10295], [20231215, 5955.8, 5955.8, 5956.0, 5955.6, 5955.6, 41, null, 1438, 10259], [20231215, 5955.6, 5955.6, 5956.0, 5955.6, 5955.8, 52, null, 1439, 10222], [20231215, 5955.8, 5955.8, 5956.4, 5955.8, 5956.4, 69, null, 1440, 10157], [20231215, 5956.4, 5956.2, 5956.6, 5956.0, 5956.0, 89, null, 1441, 10074], [20231215, 5956.0, 5956.0, 5956.0, 5955.0, 5955.0, 59, null, 1442, 10016], [20231215, 5955.0, 5955.2, 5955.6, 5955.0, 5955.6, 41, null, 1443, 9982], [20231215, 5955.6, 5955.4, 5955.6, 5955.2, 5955.4, 15, null, 1444, 9969], [20231215, 5955.4, 5955.2, 5955.4, 5955.0, 5955.0, 37, null, 1445, 9934], [20231215, 5955.0, 5955.2, 5955.4, 5955.0, 5955.4, 62, null, 1446, 9883], [20231215, 5955.4, 5955.4, 5955.4, 5955.0, 5955.2, 38, null, 1447, 9860], [20231215, 5955.2, 5955.4, 5955.8, 5955.2, 5955.8, 75, null, 1448, 9810], [20231215, 5955.8, 5955.8, 5955.8, 5955.4, 5955.6, 33, null, 1449, 9780], [20231215, 5955.6, 5955.8, 5956.0, 5955.4, 5956.0, 31, null, 1450, 9749], [20231215, 5956.0, 5956.0, 5956.2, 5955.6, 5955.6, 21, null, 1451, 9728], [20231215, 5955.6, 5955.6, 5956.4, 5955.4, 5956.4, 45, null, 1452, 9694], [20231215, 5956.4, 5956.2, 5956.4, 5955.4, 5955.4, 17, null, 1453, 9681], [20231215, 5955.4, 5956.2, 5956.4, 5955.4, 5956.2, 47, null, 1454, 9638], [20231215, 5956.2, 5955.6, 5956.4, 5955.4, 5956.4, 34, null, 1455, 9606], [20231215, 5956.4, 5956.6, 5956.6, 5955.4, 5956.0, 38, null, 1456, 9583], [20231215, 5956.0, 5956.0, 5956.4, 5955.6, 5956.0, 37, null, 1457, 9555], [20231215, 5956.0, 5956.0, 5956.4, 5955.4, 5956.0, 23, null, 1458, 9540], [20231215, 5956.0, 5956.0, 5956.4, 5955.4, 5956.2, 59, null, 1459, 9484], [20231215, 5956.2, 5956.2, 5956.4, 5956.0, 5956.2, 40, null, 1500, 9446], [20231218, 5956.2, 5891.0, 5891.0, 5861.2, 5874.8, 1969, null, 931, 79909], [20231218, 5874.8, 5876.2, 5884.6, 5868.0, 5872.0, 949, null, 932, 79607], [20231218, 5872.0, 5873.0, 5884.6, 5869.0, 5883.4, 728, null, 933, 79351], [20231218, 5883.4, 5882.4, 5893.0, 5881.2, 5888.8, 663, null, 934, 79106], [20231218, 5888.8, 5888.8, 5895.4, 5886.0, 5893.6, 521, null, 935, 78900], [20231218, 5893.6, 5893.4, 5894.2, 5880.2, 5890.8, 606, null, 936, 78694], [20231218, 5890.8, 5890.8, 5896.6, 5885.8, 5894.4, 680, null, 937, 78437], [20231218, 5894.4, 5893.8, 5894.8, 5880.8, 5880.8, 351, null, 938, 78335], [20231218, 5880.8, 5880.2, 5881.2, 5875.0, 5878.2, 325, null, 939, 78202], [20231218, 5878.2, 5878.4, 5888.0, 5875.8, 5877.6, 464, null, 940, 77935], [20231218, 5877.6, 5878.2, 5880.8, 5868.0, 5880.8, 406, null, 941, 77788], [20231218, 5880.8, 5880.6, 5882.8, 5876.6, 5880.6, 263, null, 942, 77679], [20231218, 5880.6, 5880.6, 5891.0, 5875.2, 5891.0, 310, null, 943, 77515], [20231218, 5891.0, 5890.8, 5898.4, 5890.8, 5895.2, 413, null, 944, 77303], [20231218, 5895.2, 5895.8, 5901.4, 5892.6, 5899.0, 447, null, 945, 77077], [20231218, 5899.0, 5899.0, 5901.0, 5894.0, 5895.4, 406, null, 946, 76948], [20231218, 5895.4, 5895.4, 5900.0, 5888.0, 5888.0, 222, null, 947, 76882], [20231218, 5888.0, 5888.4, 5890.2, 5885.0, 5886.6, 231, null, 948, 76821], [20231218, 5886.6, 5886.8, 5893.6, 5886.2, 5889.4, 222, null, 949, 76793], [20231218, 5889.4, 5889.4, 5894.4, 5888.2, 5893.0, 151, null, 950, 76741], [20231218, 5893.0, 5892.6, 5901.8, 5890.2, 5899.2, 191, null, 951, 76665], [20231218, 5899.2, 5899.2, 5900.6, 5893.4, 5897.6, 135, null, 952, 76615], [20231218, 5897.6, 5899.0, 5904.2, 5897.6, 5902.8, 159, null, 953, 76565], [20231218, 5902.8, 5903.8, 5906.0, 5901.4, 5904.4, 189, null, 954, 76491], [20231218, 5904.4, 5905.4, 5905.4, 5900.2, 5900.2, 129, null, 955, 76446], [20231218, 5900.2, 5900.8, 5902.4, 5897.0, 5898.4, 265, null, 956, 76328], [20231218, 5898.4, 5898.4, 5901.8, 5895.4, 5900.2, 111, null, 957, 76283], [20231218, 5900.2, 5899.4, 5900.0, 5893.6, 5896.2, 166, null, 958, 76205], [20231218, 5896.2, 5895.2, 5895.6, 5888.0, 5889.6, 203, null, 959, 76119], [20231218, 5889.6, 5888.4, 5892.2, 5884.4, 5886.8, 223, null, 1000, 76048], [20231218, 5886.8, 5887.0, 5894.2, 5886.2, 5894.2, 240, null, 1001, 75955], [20231218, 5894.2, 5895.4, 5895.8, 5889.0, 5894.4, 154, null, 1002, 75910], [20231218, 5894.4, 5895.6, 5899.0, 5891.6, 5894.6, 109, null, 1003, 75880], [20231218, 5894.6, 5893.6, 5894.6, 5888.6, 5890.2, 156, null, 1004, 75830], [20231218, 5890.2, 5890.4, 5896.6, 5890.2, 5894.2, 76, null, 1005, 75798], [20231218, 5894.2, 5893.0, 5895.8, 5889.0, 5893.0, 132, null, 1006, 75790], [20231218, 5893.0, 5893.4, 5894.0, 5891.4, 5893.2, 59, null, 1007, 75769], [20231218, 5893.2, 5893.6, 5893.6, 5888.6, 5889.8, 73, null, 1008, 75755], [20231218, 5889.8, 5890.8, 5894.4, 5889.8, 5893.4, 60, null, 1009, 75731], [20231218, 5893.4, 5893.6, 5894.6, 5890.6, 5894.0, 52, null, 1010, 75711], [20231218, 5894.0, 5892.4, 5892.4, 5888.6, 5889.4, 110, null, 1011, 75698], [20231218, 5889.4, 5889.4, 5889.4, 5884.4, 5887.0, 122, null, 1012, 75682], [20231218, 5887.0, 5887.0, 5894.2, 5886.0, 5892.0, 274, null, 1013, 75556], [20231218, 5892.0, 5891.4, 5896.2, 5889.2, 5893.8, 173, null, 1014, 75515], [20231218, 5893.8, 5893.2, 5893.2, 5884.4, 5888.2, 181, null, 1015, 75472], [20231218, 5888.2, 5888.2, 5891.4, 5887.0, 5888.0, 108, null, 1016, 75429], [20231218, 5888.0, 5887.6, 5887.6, 5884.2, 5884.6, 146, null, 1017, 75416], [20231218, 5884.6, 5884.0, 5884.0, 5875.0, 5877.0, 251, null, 1018, 75318], [20231218, 5877.0, 5878.0, 5879.0, 5871.6, 5872.2, 232, null, 1019, 75253], [20231218, 5872.2, 5871.6, 5872.0, 5866.0, 5868.4, 228, null, 1020, 75225], [20231218, 5868.4, 5868.4, 5873.6, 5867.4, 5872.4, 148, null, 1021, 75190], [20231218, 5872.4, 5873.0, 5874.8, 5866.4, 5868.0, 297, null, 1022, 75156], [20231218, 5868.0, 5868.2, 5869.8, 5865.6, 5867.0, 152, null, 1023, 75130], [20231218, 5867.0, 5866.0, 5866.4, 5862.6, 5863.6, 166, null, 1024, 75069], [20231218, 5863.6, 5864.4, 5865.4, 5861.4, 5861.6, 159, null, 1025, 75068], [20231218, 5861.6, 5861.6, 5862.0, 5857.4, 5858.0, 159, null, 1026, 75042], [20231218, 5858.0, 5857.4, 5862.2, 5856.4, 5857.0, 206, null, 1027, 75020], [20231218, 5857.0, 5857.0, 5861.2, 5857.0, 5861.2, 86, null, 1028, 75004], [20231218, 5861.2, 5861.0, 5861.2, 5854.8, 5857.8, 189, null, 1029, 74939], [20231218, 5857.8, 5857.6, 5862.2, 5856.8, 5860.8, 116, null, 1030, 74904], [20231218, 5860.8, 5860.2, 5860.2, 5856.0, 5856.6, 172, null, 1031, 74879], [20231218, 5856.6, 5857.8, 5861.8, 5853.8, 5861.0, 252, null, 1032, 74835], [20231218, 5861.0, 5861.0, 5868.2, 5861.0, 5868.2, 342, null, 1033, 74740], [20231218, 5868.2, 5868.8, 5870.4, 5865.4, 5867.4, 205, null, 1034, 74656], [20231218, 5867.4, 5867.4, 5874.6, 5865.8, 5873.2, 200, null, 1035, 74586], [20231218, 5873.2, 5872.8, 5878.8, 5871.4, 5874.8, 234, null, 1036, 74560], [20231218, 5874.8, 5874.8, 5881.6, 5874.8, 5880.0, 219, null, 1037, 74496], [20231218, 5880.0, 5880.6, 5881.4, 5877.6, 5881.4, 256, null, 1038, 74430], [20231218, 5881.4, 5881.2, 5888.0, 5877.2, 5878.4, 334, null, 1039, 74364], [20231218, 5878.4, 5878.2, 5878.2, 5871.4, 5875.8, 242, null, 1040, 74305], [20231218, 5875.8, 5876.0, 5882.6, 5874.8, 5874.8, 228, null, 1041, 74299], [20231218, 5874.8, 5875.0, 5880.4, 5872.0, 5880.4, 146, null, 1042, 74332], [20231218, 5880.4, 5881.0, 5881.4, 5876.0, 5880.0, 132, null, 1043, 74313], [20231218, 5880.0, 5881.0, 5882.6, 5875.0, 5876.8, 121, null, 1044, 74311], [20231218, 5876.8, 5876.8, 5880.0, 5874.6, 5877.4, 83, null, 1045, 74288], [20231218, 5877.4, 5877.4, 5877.4, 5873.8, 5874.8, 103, null, 1046, 74297], [20231218, 5874.8, 5875.2, 5875.4, 5871.2, 5874.4, 122, null, 1047, 74308], [20231218, 5874.4, 5874.0, 5880.4, 5873.0, 5879.2, 108, null, 1048, 74298], [20231218, 5879.2, 5879.4, 5879.4, 5875.0, 5878.2, 67, null, 1049, 74304], [20231218, 5878.2, 5878.2, 5878.2, 5873.6, 5874.2, 56, null, 1050, 74303], [20231218, 5874.2, 5874.0, 5875.8, 5871.0, 5872.2, 81, null, 1051, 74309], [20231218, 5872.2, 5872.0, 5875.4, 5870.0, 5870.0, 105, null, 1052, 74304], [20231218, 5870.0, 5869.8, 5871.2, 5869.2, 5870.2, 83, null, 1053, 74291], [20231218, 5870.2, 5870.2, 5870.2, 5864.2, 5865.0, 174, null, 1054, 74258], [20231218, 5865.0, 5866.2, 5870.0, 5865.8, 5868.6, 74, null, 1055, 74243], [20231218, 5868.6, 5868.6, 5873.0, 5867.6, 5868.6, 80, null, 1056, 74250], [20231218, 5868.6, 5868.4, 5871.8, 5868.4, 5870.4, 53, null, 1057, 74247], [20231218, 5870.4, 5869.8, 5871.2, 5867.0, 5869.8, 59, null, 1058, 74237], [20231218, 5869.8, 5868.8, 5869.2, 5867.0, 5867.0, 35, null, 1059, 74231], [20231218, 5867.0, 5866.8, 5870.2, 5866.2, 5870.0, 32, null, 1100, 74232], [20231218, 5870.0, 5868.8, 5873.2, 5868.8, 5871.4, 108, null, 1101, 74189], [20231218, 5871.4, 5871.6, 5872.2, 5865.8, 5866.8, 98, null, 1102, 74162], [20231218, 5866.8, 5866.2, 5867.4, 5863.8, 5865.0, 55, null, 1103, 74155], [20231218, 5865.0, 5866.0, 5866.6, 5864.4, 5866.6, 53, null, 1104, 74153], [20231218, 5866.6, 5866.6, 5869.6, 5865.0, 5867.6, 134, null, 1105, 74145], [20231218, 5867.6, 5866.6, 5866.8, 5863.4, 5866.8, 78, null, 1106, 74144], [20231218, 5866.8, 5865.4, 5867.2, 5863.2, 5863.4, 80, null, 1107, 74120], [20231218, 5863.4, 5863.4, 5863.6, 5857.4, 5857.6, 177, null, 1108, 74093], [20231218, 5857.6, 5857.6, 5860.4, 5857.2, 5858.6, 75, null, 1109, 74085], [20231218, 5858.6, 5858.8, 5862.4, 5858.8, 5862.4, 66, null, 1110, 74077], [20231218, 5862.4, 5862.8, 5866.8, 5862.8, 5864.8, 112, null, 1111, 74065], [20231218, 5864.8, 5863.6, 5863.6, 5860.6, 5862.6, 75, null, 1112, 74088], [20231218, 5862.6, 5862.0, 5863.2, 5860.4, 5862.0, 50, null, 1113, 74097], [20231218, 5862.0, 5861.4, 5862.4, 5859.0, 5861.4, 89, null, 1114, 74100], [20231218, 5861.4, 5861.4, 5862.2, 5859.6, 5860.0, 33, null, 1115, 74103], [20231218, 5860.0, 5859.8, 5861.8, 5859.4, 5861.4, 30, null, 1116, 74106], [20231218, 5861.4, 5861.6, 5864.2, 5861.6, 5862.2, 67, null, 1117, 74114], [20231218, 5862.2, 5862.4, 5863.6, 5862.2, 5863.6, 47, null, 1118, 74117], [20231218, 5863.6, 5863.6, 5868.4, 5862.8, 5867.0, 126, null, 1119, 74143], [20231218, 5867.0, 5867.8, 5873.0, 5867.8, 5871.2, 175, null, 1120, 74152], [20231218, 5871.2, 5870.0, 5870.0, 5866.0, 5867.8, 78, null, 1121, 74164], [20231218, 5867.8, 5867.8, 5870.0, 5864.0, 5864.8, 139, null, 1122, 74181], [20231218, 5864.8, 5864.8, 5868.2, 5864.4, 5867.4, 98, null, 1123, 74166], [20231218, 5867.4, 5866.8, 5867.2, 5865.0, 5866.6, 46, null, 1124, 74164], [20231218, 5866.6, 5865.0, 5866.4, 5864.8, 5866.4, 43, null, 1125, 74175], [20231218, 5866.4, 5866.0, 5866.0, 5861.4, 5861.4, 67, null, 1126, 74183], [20231218, 5861.4, 5861.4, 5862.4, 5855.2, 5855.6, 171, null, 1127, 74214], [20231218, 5855.6, 5855.4, 5856.4, 5852.0, 5852.4, 142, null, 1128, 74212], [20231218, 5852.4, 5852.4, 5852.8, 5850.0, 5850.8, 137, null, 1129, 74197], [20231218, 5850.8, 5850.2, 5851.8, 5849.2, 5850.6, 153, null, 1130, 74147], [20231218, 5850.6, 5851.0, 5852.6, 5847.0, 5847.0, 294, null, 1301, 74089], [20231218, 5847.0, 5846.8, 5849.0, 5843.4, 5845.0, 225, null, 1302, 74051], [20231218, 5845.0, 5843.8, 5847.8, 5843.0, 5845.2, 102, null, 1303, 74063], [20231218, 5845.2, 5846.4, 5847.8, 5845.0, 5847.6, 66, null, 1304, 74075], [20231218, 5847.6, 5847.0, 5848.6, 5844.4, 5844.4, 81, null, 1305, 74096], [20231218, 5844.4, 5844.0, 5844.0, 5840.8, 5841.0, 170, null, 1306, 74102], [20231218, 5841.0, 5840.6, 5844.4, 5840.2, 5843.2, 73, null, 1307, 74087], [20231218, 5843.2, 5843.6, 5845.4, 5842.8, 5843.8, 80, null, 1308, 74084], [20231218, 5843.8, 5843.8, 5843.8, 5841.4, 5843.6, 66, null, 1309, 74077], [20231218, 5843.6, 5843.6, 5843.6, 5841.2, 5842.2, 32, null, 1310, 74071], [20231218, 5842.2, 5841.4, 5846.0, 5838.4, 5844.4, 140, null, 1311, 74069], [20231218, 5844.4, 5844.8, 5844.8, 5841.0, 5841.0, 56, null, 1312, 74076], [20231218, 5841.0, 5841.6, 5845.4, 5841.0, 5842.2, 98, null, 1313, 74076], [20231218, 5842.2, 5842.2, 5845.8, 5840.8, 5845.6, 84, null, 1314, 74070], [20231218, 5845.6, 5845.4, 5845.6, 5841.0, 5841.0, 54, null, 1315, 74068], [20231218, 5841.0, 5841.0, 5845.6, 5840.2, 5844.0, 91, null, 1316, 74027], [20231218, 5844.0, 5843.0, 5846.2, 5841.8, 5845.0, 77, null, 1317, 74011], [20231218, 5845.0, 5845.8, 5851.2, 5844.8, 5851.2, 97, null, 1318, 73982], [20231218, 5851.2, 5851.4, 5851.6, 5846.0, 5846.0, 110, null, 1319, 73981], [20231218, 5846.0, 5846.0, 5846.6, 5844.0, 5844.0, 108, null, 1320, 73969], [20231218, 5844.0, 5844.0, 5853.2, 5843.4, 5852.6, 151, null, 1321, 73976], [20231218, 5852.6, 5852.6, 5860.2, 5852.0, 5856.8, 473, null, 1322, 73972], [20231218, 5856.8, 5855.2, 5855.2, 5847.2, 5850.2, 208, null, 1323, 73972], [20231218, 5850.2, 5850.2, 5850.2, 5844.8, 5846.0, 123, null, 1324, 73996], [20231218, 5846.0, 5846.8, 5846.8, 5841.6, 5841.8, 125, null, 1325, 74018], [20231218, 5841.8, 5841.6, 5842.0, 5835.0, 5835.0, 270, null, 1326, 74038], [20231218, 5835.0, 5834.8, 5836.4, 5833.4, 5836.0, 174, null, 1327, 74062], [20231218, 5836.0, 5835.8, 5837.6, 5835.4, 5836.8, 108, null, 1328, 74070], [20231218, 5836.8, 5836.6, 5838.6, 5833.6, 5834.4, 107, null, 1329, 74095], [20231218, 5834.4, 5833.6, 5834.2, 5830.2, 5832.4, 176, null, 1330, 74124], [20231218, 5832.4, 5832.8, 5832.8, 5824.6, 5826.2, 360, null, 1331, 74100], [20231218, 5826.2, 5827.0, 5831.2, 5825.8, 5830.2, 86, null, 1332, 74103], [20231218, 5830.2, 5830.0, 5830.0, 5827.2, 5828.2, 59, null, 1333, 74094], [20231218, 5828.2, 5827.6, 5832.2, 5826.4, 5832.2, 163, null, 1334, 74110], [20231218, 5832.2, 5833.0, 5834.2, 5828.8, 5831.2, 146, null, 1335, 74143], [20231218, 5831.2, 5830.8, 5838.2, 5830.8, 5835.4, 139, null, 1336, 74130], [20231218, 5835.4, 5835.2, 5838.0, 5831.8, 5836.2, 87, null, 1337, 74135], [20231218, 5836.2, 5835.6, 5835.6, 5832.4, 5833.8, 56, null, 1338, 74144], [20231218, 5833.8, 5834.2, 5836.4, 5831.8, 5833.4, 70, null, 1339, 74147], [20231218, 5833.4, 5834.2, 5839.6, 5833.4, 5839.2, 172, null, 1340, 74194], [20231218, 5839.2, 5839.2, 5839.2, 5833.8, 5835.2, 99, null, 1341, 74211], [20231218, 5835.2, 5834.0, 5835.4, 5832.2, 5833.4, 66, null, 1342, 74212], [20231218, 5833.4, 5833.6, 5835.4, 5830.4, 5835.4, 89, null, 1343, 74222], [20231218, 5835.4, 5835.6, 5837.8, 5832.2, 5832.4, 152, null, 1344, 74263], [20231218, 5832.4, 5832.4, 5838.4, 5832.4, 5836.0, 109, null, 1345, 74309], [20231218, 5836.0, 5837.4, 5837.4, 5834.0, 5836.4, 71, null, 1346, 74341], [20231218, 5836.4, 5836.4, 5837.2, 5833.2, 5836.0, 116, null, 1347, 74382], [20231218, 5836.0, 5835.0, 5835.8, 5833.8, 5833.8, 36, null, 1348, 74393], [20231218, 5833.8, 5834.8, 5841.8, 5833.8, 5840.6, 183, null, 1349, 74420], [20231218, 5840.6, 5840.6, 5840.6, 5835.8, 5835.8, 100, null, 1350, 74433], [20231218, 5835.8, 5836.8, 5836.8, 5831.0, 5831.0, 93, null, 1351, 74461], [20231218, 5831.0, 5831.0, 5832.4, 5827.2, 5829.0, 184, null, 1352, 74515], [20231218, 5829.0, 5829.0, 5831.8, 5828.2, 5829.8, 89, null, 1353, 74536], [20231218, 5829.8, 5829.6, 5830.6, 5827.8, 5828.4, 92, null, 1354, 74560], [20231218, 5828.4, 5828.6, 5830.8, 5828.2, 5830.8, 77, null, 1355, 74598], [20231218, 5830.8, 5829.8, 5836.6, 5829.8, 5836.2, 79, null, 1356, 74631], [20231218, 5836.2, 5836.2, 5836.2, 5834.0, 5835.4, 121, null, 1357, 74650], [20231218, 5835.4, 5835.8, 5836.0, 5828.8, 5830.6, 64, null, 1358, 74660], [20231218, 5830.6, 5830.6, 5833.6, 5830.6, 5831.6, 62, null, 1359, 74680], [20231218, 5831.6, 5831.0, 5833.6, 5830.4, 5832.6, 80, null, 1400, 74708], [20231218, 5832.6, 5833.2, 5833.2, 5828.8, 5829.6, 96, null, 1401, 74738], [20231218, 5829.6, 5829.8, 5831.4, 5828.8, 5828.8, 94, null, 1402, 74774], [20231218, 5828.8, 5827.0, 5828.4, 5825.6, 5825.8, 153, null, 1403, 74840], [20231218, 5825.8, 5826.2, 5828.2, 5822.4, 5828.2, 201, null, 1404, 74861], [20231218, 5828.2, 5828.2, 5828.2, 5820.8, 5822.6, 234, null, 1405, 74895], [20231218, 5822.6, 5822.6, 5822.6, 5819.6, 5822.6, 251, null, 1406, 74895], [20231218, 5822.6, 5822.0, 5827.4, 5820.6, 5825.6, 139, null, 1407, 74913], [20231218, 5825.6, 5825.6, 5828.2, 5822.8, 5824.2, 133, null, 1408, 74938], [20231218, 5824.2, 5825.0, 5832.0, 5825.0, 5831.0, 85, null, 1409, 74961], [20231218, 5831.0, 5831.2, 5832.2, 5826.8, 5826.8, 148, null, 1410, 74992], [20231218, 5826.8, 5826.8, 5831.6, 5826.6, 5831.6, 67, null, 1411, 75001], [20231218, 5831.6, 5832.4, 5841.0, 5832.4, 5840.4, 304, null, 1412, 75029], [20231218, 5840.4, 5840.4, 5840.4, 5828.6, 5828.6, 193, null, 1413, 75082], [20231218, 5828.6, 5829.6, 5830.6, 5824.6, 5825.2, 162, null, 1414, 75183], [20231218, 5825.2, 5826.0, 5826.4, 5823.0, 5823.4, 96, null, 1415, 75204], [20231218, 5823.4, 5823.0, 5824.6, 5820.6, 5823.8, 105, null, 1416, 75251], [20231218, 5823.8, 5823.8, 5824.4, 5818.6, 5821.8, 223, null, 1417, 75338], [20231218, 5821.8, 5822.0, 5826.0, 5822.0, 5823.0, 114, null, 1418, 75357], [20231218, 5823.0, 5823.0, 5824.4, 5821.0, 5821.2, 67, null, 1419, 75356], [20231218, 5821.2, 5822.4, 5822.4, 5820.0, 5821.4, 31, null, 1420, 75364], [20231218, 5821.4, 5821.4, 5824.4, 5819.2, 5821.6, 169, null, 1421, 75395], [20231218, 5821.6, 5820.6, 5825.2, 5820.6, 5822.2, 73, null, 1422, 75406], [20231218, 5822.2, 5822.4, 5822.4, 5819.4, 5820.8, 61, null, 1423, 75429], [20231218, 5820.8, 5821.4, 5823.0, 5821.0, 5822.6, 52, null, 1424, 75444], [20231218, 5822.6, 5823.8, 5823.8, 5820.4, 5820.8, 41, null, 1425, 75447], [20231218, 5820.8, 5821.2, 5822.6, 5818.8, 5819.8, 74, null, 1426, 75475], [20231218, 5819.8, 5819.8, 5822.4, 5819.0, 5821.0, 62, null, 1427, 75491], [20231218, 5821.0, 5820.4, 5821.2, 5817.4, 5820.0, 121, null, 1428, 75516], [20231218, 5820.0, 5820.6, 5825.4, 5820.2, 5823.0, 167, null, 1429, 75571], [20231218, 5823.0, 5823.6, 5826.0, 5821.8, 5824.2, 124, null, 1430, 75616], [20231218, 5824.2, 5823.2, 5830.4, 5823.2, 5824.6, 265, null, 1431, 75705], [20231218, 5824.6, 5825.2, 5830.2, 5825.2, 5829.2, 109, null, 1432, 75719], [20231218, 5829.2, 5829.0, 5834.0, 5827.4, 5833.4, 223, null, 1433, 75799], [20231218, 5833.4, 5833.2, 5839.0, 5833.2, 5837.4, 162, null, 1434, 75843], [20231218, 5837.4, 5837.6, 5837.6, 5828.4, 5828.4, 137, null, 1435, 75883], [20231218, 5828.4, 5828.2, 5829.0, 5826.0, 5826.8, 111, null, 1436, 75931], [20231218, 5826.8, 5827.2, 5833.2, 5827.2, 5830.8, 170, null, 1437, 75986], [20231218, 5830.8, 5831.0, 5832.0, 5825.0, 5827.6, 104, null, 1438, 76004], [20231218, 5827.6, 5827.0, 5827.2, 5823.2, 5825.0, 110, null, 1439, 76023], [20231218, 5825.0, 5824.4, 5825.4, 5820.0, 5824.0, 160, null, 1440, 76071], [20231218, 5824.0, 5824.6, 5824.6, 5820.0, 5820.2, 143, null, 1441, 76154], [20231218, 5820.2, 5819.8, 5821.4, 5819.2, 5820.2, 131, null, 1442, 76209], [20231218, 5820.2, 5820.2, 5820.8, 5818.2, 5818.2, 130, null, 1443, 76225], [20231218, 5818.2, 5818.2, 5820.8, 5818.0, 5820.4, 116, null, 1444, 76277], [20231218, 5820.4, 5820.6, 5820.6, 5816.8, 5816.8, 168, null, 1445, 76345], [20231218, 5816.8, 5817.2, 5821.2, 5817.0, 5818.6, 219, null, 1446, 76380], [20231218, 5818.6, 5818.8, 5820.2, 5817.2, 5818.2, 186, null, 1447, 76409], [20231218, 5818.2, 5817.8, 5818.0, 5813.0, 5813.2, 323, null, 1448, 76509], [20231218, 5813.2, 5813.2, 5814.0, 5807.4, 5813.4, 338, null, 1449, 76622], [20231218, 5813.4, 5813.6, 5819.2, 5813.2, 5816.4, 261, null, 1450, 76753], [20231218, 5816.4, 5816.4, 5823.0, 5816.2, 5822.4, 336, null, 1451, 76924], [20231218, 5822.4, 5822.4, 5823.6, 5819.8, 5823.6, 222, null, 1452, 77038], [20231218, 5823.6, 5823.0, 5826.2, 5822.8, 5825.8, 186, null, 1453, 77094], [20231218, 5825.8, 5826.0, 5827.6, 5825.2, 5826.4, 219, null, 1454, 77181], [20231218, 5826.4, 5826.4, 5829.4, 5826.4, 5829.2, 310, null, 1455, 77287], [20231218, 5829.2, 5828.4, 5830.6, 5826.8, 5827.6, 320, null, 1456, 77429], [20231218, 5827.6, 5827.4, 5829.0, 5827.0, 5828.0, 283, null, 1457, 77547], [20231218, 5828.0, 5828.8, 5829.4, 5828.2, 5828.8, 247, null, 1458, 77612], [20231218, 5828.8, 5828.8, 5832.0, 5828.4, 5831.4, 404, null, 1459, 77631], [20231218, 5831.4, 5831.4, 5833.0, 5830.8, 5831.6, 388, null, 1500, 77772], [20231219, 5831.6, 5826.0, 5826.8, 5813.8, 5817.6, 935, null, 931, 77105], [20231219, 5817.6, 5817.6, 5817.6, 5800.8, 5804.2, 742, null, 932, 76742], [20231219, 5804.2, 5804.2, 5810.0, 5802.4, 5810.0, 453, null, 933, 76555], [20231219, 5810.0, 5809.6, 5813.2, 5803.0, 5811.8, 392, null, 934, 76351], [20231219, 5811.8, 5811.4, 5821.2, 5811.4, 5821.0, 343, null, 935, 76203], [20231219, 5821.0, 5820.4, 5826.2, 5819.2, 5820.4, 485, null, 936, 75940], [20231219, 5820.4, 5821.2, 5821.6, 5816.0, 5819.4, 385, null, 937, 75786], [20231219, 5819.4, 5819.8, 5832.4, 5819.8, 5829.6, 540, null, 938, 75630], [20231219, 5829.6, 5829.4, 5831.6, 5826.8, 5826.8, 456, null, 939, 75455], [20231219, 5826.8, 5825.8, 5831.0, 5824.2, 5827.2, 291, null, 940, 75341], [20231219, 5827.2, 5827.2, 5843.6, 5827.2, 5836.8, 679, null, 941, 75138], [20231219, 5836.8, 5837.8, 5845.6, 5836.8, 5845.6, 442, null, 942, 75000], [20231219, 5845.6, 5845.4, 5847.6, 5839.8, 5841.0, 412, null, 943, 74875], [20231219, 5841.0, 5841.0, 5842.6, 5837.2, 5838.0, 268, null, 944, 74794], [20231219, 5838.0, 5838.0, 5838.0, 5824.8, 5825.8, 430, null, 945, 74637], [20231219, 5825.8, 5824.8, 5826.8, 5819.8, 5825.2, 390, null, 946, 74476], [20231219, 5825.2, 5823.8, 5825.4, 5820.4, 5822.2, 249, null, 947, 74318], [20231219, 5822.2, 5822.2, 5828.6, 5822.0, 5828.0, 276, null, 948, 74208], [20231219, 5828.0, 5828.4, 5829.4, 5821.0, 5822.0, 186, null, 949, 74131], [20231219, 5822.0, 5822.6, 5824.4, 5819.6, 5822.2, 226, null, 950, 74019], [20231219, 5822.2, 5822.4, 5834.0, 5822.2, 5833.6, 327, null, 951, 73922], [20231219, 5833.6, 5833.4, 5833.4, 5822.8, 5823.8, 258, null, 952, 73868], [20231219, 5823.8, 5823.8, 5824.4, 5817.6, 5818.0, 249, null, 953, 73753], [20231219, 5818.0, 5817.8, 5824.2, 5817.0, 5819.2, 207, null, 954, 73681], [20231219, 5819.2, 5819.4, 5823.0, 5818.6, 5822.2, 121, null, 955, 73672], [20231219, 5822.2, 5821.0, 5824.2, 5819.0, 5820.6, 140, null, 956, 73633], [20231219, 5820.6, 5820.2, 5820.6, 5814.8, 5818.4, 274, null, 957, 73555], [20231219, 5818.4, 5818.4, 5823.4, 5813.0, 5816.6, 225, null, 958, 73472], [20231219, 5816.6, 5816.0, 5816.0, 5810.0, 5810.6, 343, null, 959, 73386], [20231219, 5810.6, 5811.0, 5811.4, 5808.0, 5808.4, 177, null, 1000, 73375], [20231219, 5808.4, 5808.8, 5818.6, 5808.8, 5813.8, 183, null, 1001, 73357], [20231219, 5813.8, 5813.4, 5818.0, 5811.2, 5815.8, 148, null, 1002, 73322], [20231219, 5815.8, 5815.8, 5822.0, 5815.8, 5821.6, 187, null, 1003, 73276], [20231219, 5821.6, 5820.2, 5823.4, 5816.0, 5823.4, 211, null, 1004, 73237], [20231219, 5823.4, 5823.4, 5828.4, 5820.6, 5826.8, 153, null, 1005, 73203], [20231219, 5826.8, 5827.0, 5830.8, 5824.8, 5830.6, 187, null, 1006, 73173], [20231219, 5830.6, 5829.2, 5830.6, 5827.0, 5828.8, 158, null, 1007, 73149], [20231219, 5828.8, 5829.0, 5831.0, 5827.4, 5828.6, 152, null, 1008, 73102], [20231219, 5828.6, 5828.2, 5828.2, 5822.8, 5822.8, 191, null, 1009, 73028], [20231219, 5822.8, 5822.4, 5829.6, 5821.8, 5827.2, 150, null, 1010, 73008], [20231219, 5827.2, 5827.2, 5828.2, 5825.0, 5827.6, 100, null, 1011, 72981], [20231219, 5827.6, 5826.2, 5831.6, 5826.2, 5826.8, 166, null, 1012, 72966], [20231219, 5826.8, 5827.4, 5829.6, 5826.8, 5828.0, 70, null, 1013, 72941], [20231219, 5828.0, 5828.8, 5829.6, 5823.2, 5826.6, 92, null, 1014, 72923], [20231219, 5826.6, 5826.6, 5828.4, 5824.2, 5824.2, 81, null, 1015, 72890], [20231219, 5824.2, 5823.6, 5823.6, 5818.6, 5822.8, 176, null, 1016, 72865], [20231219, 5822.8, 5821.8, 5826.0, 5821.6, 5823.2, 87, null, 1017, 72869], [20231219, 5823.2, 5822.8, 5824.4, 5819.6, 5820.4, 48, null, 1018, 72859], [20231219, 5820.4, 5820.8, 5820.8, 5815.2, 5816.0, 112, null, 1019, 72869], [20231219, 5816.0, 5815.8, 5819.0, 5814.2, 5814.4, 96, null, 1020, 72859], [20231219, 5814.4, 5814.8, 5816.2, 5812.2, 5815.2, 107, null, 1021, 72839], [20231219, 5815.2, 5815.0, 5818.0, 5814.8, 5817.0, 112, null, 1022, 72830], [20231219, 5817.0, 5817.0, 5817.0, 5814.0, 5815.0, 131, null, 1023, 72798], [20231219, 5815.0, 5815.0, 5817.6, 5814.0, 5815.6, 81, null, 1024, 72794], [20231219, 5815.6, 5815.2, 5815.2, 5811.0, 5811.0, 81, null, 1025, 72799], [20231219, 5811.0, 5811.0, 5816.0, 5811.0, 5816.0, 85, null, 1026, 72817], [20231219, 5816.0, 5816.2, 5819.4, 5816.2, 5817.2, 157, null, 1027, 72822], [20231219, 5817.2, 5817.0, 5818.8, 5814.8, 5818.6, 181, null, 1028, 72802], [20231219, 5818.6, 5816.8, 5818.6, 5816.0, 5818.0, 96, null, 1029, 72795], [20231219, 5818.0, 5818.2, 5826.0, 5817.8, 5825.2, 200, null, 1030, 72781], [20231219, 5825.2, 5825.0, 5828.8, 5822.4, 5825.8, 254, null, 1031, 72779], [20231219, 5825.8, 5826.8, 5832.8, 5823.8, 5832.4, 233, null, 1032, 72750], [20231219, 5832.4, 5832.4, 5844.0, 5832.4, 5842.2, 636, null, 1033, 72690], [20231219, 5842.2, 5841.8, 5847.0, 5840.4, 5846.0, 493, null, 1034, 72719], [20231219, 5846.0, 5846.0, 5858.0, 5846.0, 5855.8, 716, null, 1035, 72707], [20231219, 5855.8, 5856.8, 5857.4, 5848.8, 5849.0, 557, null, 1036, 72829], [20231219, 5849.0, 5849.4, 5861.0, 5849.4, 5860.0, 406, null, 1037, 72889], [20231219, 5860.0, 5860.0, 5863.4, 5853.8, 5855.8, 544, null, 1038, 73016], [20231219, 5855.8, 5855.8, 5868.0, 5855.8, 5865.6, 495, null, 1039, 73110], [20231219, 5865.6, 5866.4, 5866.8, 5859.8, 5859.8, 283, null, 1040, 73160], [20231219, 5859.8, 5861.2, 5862.8, 5853.0, 5854.6, 410, null, 1041, 73167], [20231219, 5854.6, 5854.2, 5858.8, 5850.8, 5851.0, 287, null, 1042, 73158], [20231219, 5851.0, 5852.2, 5857.2, 5852.2, 5854.6, 339, null, 1043, 73229], [20231219, 5854.6, 5853.4, 5854.2, 5845.0, 5846.8, 403, null, 1044, 73288], [20231219, 5846.8, 5846.2, 5850.0, 5844.4, 5846.6, 260, null, 1045, 73360], [20231219, 5846.6, 5846.4, 5848.0, 5842.0, 5846.4, 269, null, 1046, 73383], [20231219, 5846.4, 5847.2, 5851.0, 5845.6, 5845.6, 204, null, 1047, 73426], [20231219, 5845.6, 5845.0, 5846.2, 5843.4, 5846.0, 143, null, 1048, 73397], [20231219, 5846.0, 5845.8, 5845.8, 5841.6, 5841.6, 168, null, 1049, 73374], [20231219, 5841.6, 5841.6, 5844.8, 5840.2, 5843.2, 191, null, 1050, 73367], [20231219, 5843.2, 5844.4, 5844.4, 5837.0, 5837.4, 190, null, 1051, 73378], [20231219, 5837.4, 5838.4, 5843.0, 5838.4, 5840.2, 155, null, 1052, 73375], [20231219, 5840.2, 5838.4, 5839.2, 5832.6, 5834.0, 180, null, 1053, 73388], [20231219, 5834.0, 5834.4, 5835.0, 5824.0, 5826.4, 442, null, 1054, 73530], [20231219, 5826.4, 5826.4, 5828.8, 5823.8, 5825.4, 252, null, 1055, 73611], [20231219, 5825.4, 5825.8, 5825.8, 5823.2, 5824.8, 204, null, 1056, 73653], [20231219, 5824.8, 5825.2, 5825.8, 5822.2, 5824.2, 200, null, 1057, 73691], [20231219, 5824.2, 5824.8, 5828.4, 5823.8, 5828.4, 99, null, 1058, 73694], [20231219, 5828.4, 5828.0, 5830.8, 5828.0, 5829.4, 147, null, 1059, 73701], [20231219, 5829.4, 5829.2, 5829.6, 5825.0, 5825.8, 157, null, 1100, 73739], [20231219, 5825.8, 5825.8, 5828.0, 5824.0, 5827.4, 121, null, 1101, 73780], [20231219, 5827.4, 5828.6, 5829.4, 5825.6, 5829.4, 69, null, 1102, 73816], [20231219, 5829.4, 5829.8, 5832.4, 5829.0, 5829.0, 110, null, 1103, 73844], [20231219, 5829.0, 5830.8, 5831.2, 5829.0, 5829.8, 88, null, 1104, 73891], [20231219, 5829.8, 5829.0, 5830.2, 5826.6, 5828.8, 72, null, 1105, 73929], [20231219, 5828.8, 5829.0, 5833.0, 5829.0, 5831.8, 64, null, 1106, 73955], [20231219, 5831.8, 5832.6, 5834.2, 5830.8, 5833.6, 87, null, 1107, 74003], [20231219, 5833.6, 5833.6, 5834.6, 5831.2, 5833.2, 116, null, 1108, 74036], [20231219, 5833.2, 5834.2, 5840.0, 5834.2, 5839.4, 231, null, 1109, 74117], [20231219, 5839.4, 5839.6, 5839.6, 5831.0, 5833.6, 115, null, 1110, 74175], [20231219, 5833.6, 5832.8, 5832.8, 5828.0, 5828.6, 95, null, 1111, 74185], [20231219, 5828.6, 5828.2, 5830.8, 5827.6, 5830.0, 74, null, 1112, 74217], [20231219, 5830.0, 5829.4, 5832.8, 5829.4, 5831.6, 53, null, 1113, 74233], [20231219, 5831.6, 5831.6, 5835.2, 5829.6, 5833.6, 72, null, 1114, 74251], [20231219, 5833.6, 5833.0, 5836.6, 5831.8, 5835.2, 61, null, 1115, 74255], [20231219, 5835.2, 5835.0, 5835.6, 5831.4, 5835.2, 69, null, 1116, 74269], [20231219, 5835.2, 5835.0, 5837.6, 5834.8, 5835.6, 47, null, 1117, 74261], [20231219, 5835.6, 5836.2, 5840.8, 5836.2, 5840.0, 113, null, 1118, 74271], [20231219, 5840.0, 5840.0, 5843.6, 5840.0, 5841.0, 74, null, 1119, 74283], [20231219, 5841.0, 5840.8, 5841.4, 5837.4, 5839.8, 71, null, 1120, 74304], [20231219, 5839.8, 5839.8, 5841.6, 5836.6, 5837.2, 93, null, 1121, 74315], [20231219, 5837.2, 5837.8, 5838.6, 5834.4, 5836.0, 48, null, 1122, 74316], [20231219, 5836.0, 5834.6, 5834.6, 5831.6, 5831.6, 62, null, 1123, 74339], [20231219, 5831.6, 5832.6, 5835.4, 5831.6, 5832.8, 62, null, 1124, 74364], [20231219, 5832.8, 5832.0, 5835.0, 5831.8, 5831.8, 42, null, 1125, 74384], [20231219, 5831.8, 5831.4, 5831.4, 5825.2, 5826.4, 148, null, 1126, 74441], [20231219, 5826.4, 5825.8, 5828.8, 5825.8, 5826.6, 70, null, 1127, 74458], [20231219, 5826.6, 5827.6, 5829.6, 5826.8, 5828.8, 34, null, 1128, 74460], [20231219, 5828.8, 5829.6, 5831.2, 5828.0, 5828.6, 32, null, 1129, 74469], [20231219, 5828.6, 5828.8, 5831.8, 5828.0, 5830.4, 79, null, 1130, 74493], [20231219, 5830.4, 5830.6, 5830.8, 5826.2, 5827.0, 74, null, 1301, 74513], [20231219, 5827.0, 5826.6, 5830.4, 5825.8, 5826.4, 99, null, 1302, 74554], [20231219, 5826.4, 5826.8, 5826.8, 5820.2, 5820.4, 151, null, 1303, 74585], [20231219, 5820.4, 5820.4, 5823.6, 5818.4, 5819.8, 141, null, 1304, 74610], [20231219, 5819.8, 5819.0, 5822.2, 5819.0, 5822.2, 59, null, 1305, 74625], [20231219, 5822.2, 5821.2, 5823.0, 5819.4, 5819.4, 59, null, 1306, 74628], [20231219, 5819.4, 5819.2, 5820.0, 5816.4, 5816.4, 86, null, 1307, 74624], [20231219, 5816.4, 5816.6, 5819.2, 5815.2, 5818.2, 154, null, 1308, 74614], [20231219, 5818.2, 5818.6, 5819.8, 5815.2, 5815.2, 83, null, 1309, 74630], [20231219, 5815.2, 5815.4, 5819.4, 5815.2, 5816.2, 151, null, 1310, 74687], [20231219, 5816.2, 5816.2, 5820.4, 5815.8, 5819.0, 132, null, 1311, 74726], [20231219, 5819.0, 5819.8, 5820.4, 5815.4, 5815.8, 101, null, 1312, 74732], [20231219, 5815.8, 5815.8, 5819.2, 5815.8, 5818.0, 57, null, 1313, 74760], [20231219, 5818.0, 5817.8, 5818.0, 5813.8, 5814.2, 91, null, 1314, 74775], [20231219, 5814.2, 5814.4, 5814.8, 5812.0, 5813.0, 110, null, 1315, 74776], [20231219, 5813.0, 5812.4, 5815.6, 5812.0, 5813.8, 181, null, 1316, 74833], [20231219, 5813.8, 5813.8, 5816.8, 5813.0, 5815.4, 171, null, 1317, 74898], [20231219, 5815.4, 5814.0, 5818.2, 5814.0, 5818.2, 78, null, 1318, 74933], [20231219, 5818.2, 5818.4, 5821.6, 5818.0, 5820.8, 110, null, 1319, 74962], [20231219, 5820.8, 5821.6, 5821.8, 5815.4, 5815.4, 80, null, 1320, 74999], [20231219, 5815.4, 5815.4, 5820.4, 5815.4, 5820.0, 77, null, 1321, 75049], [20231219, 5820.0, 5819.8, 5821.8, 5818.8, 5819.4, 63, null, 1322, 75073], [20231219, 5819.4, 5820.0, 5820.8, 5815.2, 5817.2, 50, null, 1323, 75094], [20231219, 5817.2, 5817.2, 5818.6, 5816.4, 5816.8, 40, null, 1324, 75109], [20231219, 5816.8, 5818.0, 5822.8, 5818.0, 5820.4, 147, null, 1325, 75128], [20231219, 5820.4, 5821.0, 5826.0, 5820.2, 5825.4, 144, null, 1326, 75171], [20231219, 5825.4, 5826.0, 5827.0, 5823.8, 5826.0, 115, null, 1327, 75223], [20231219, 5826.0, 5825.2, 5827.0, 5821.6, 5823.6, 95, null, 1328, 75244], [20231219, 5823.6, 5823.2, 5830.8, 5823.2, 5830.4, 157, null, 1329, 75304], [20231219, 5830.4, 5831.4, 5831.8, 5826.6, 5827.2, 160, null, 1330, 75345], [20231219, 5827.2, 5827.2, 5828.6, 5824.2, 5826.2, 144, null, 1331, 75428], [20231219, 5826.2, 5827.0, 5831.8, 5825.6, 5827.8, 149, null, 1332, 75510], [20231219, 5827.8, 5827.8, 5828.2, 5823.2, 5825.0, 125, null, 1333, 75566], [20231219, 5825.0, 5823.8, 5827.8, 5822.8, 5827.4, 92, null, 1334, 75616], [20231219, 5827.4, 5826.6, 5832.0, 5825.0, 5830.6, 159, null, 1335, 75682], [20231219, 5830.6, 5831.6, 5833.8, 5828.8, 5833.8, 96, null, 1336, 75702], [20231219, 5833.8, 5834.0, 5836.0, 5831.0, 5834.2, 164, null, 1337, 75735], [20231219, 5834.2, 5834.2, 5835.2, 5832.6, 5834.6, 80, null, 1338, 75750], [20231219, 5834.6, 5832.8, 5840.4, 5832.8, 5836.4, 205, null, 1339, 75815], [20231219, 5836.4, 5836.6, 5840.8, 5835.0, 5839.6, 165, null, 1340, 75851], [20231219, 5839.6, 5838.2, 5846.0, 5838.2, 5843.6, 294, null, 1341, 75869], [20231219, 5843.6, 5843.6, 5846.4, 5839.2, 5841.2, 181, null, 1342, 75946], [20231219, 5841.2, 5840.6, 5842.0, 5840.4, 5840.6, 80, null, 1343, 75992], [20231219, 5840.6, 5840.6, 5842.6, 5836.6, 5838.4, 92, null, 1344, 76006], [20231219, 5838.4, 5837.8, 5837.8, 5834.6, 5834.6, 105, null, 1345, 76036], [20231219, 5834.6, 5834.4, 5836.6, 5832.4, 5832.4, 103, null, 1346, 76080], [20231219, 5832.4, 5832.0, 5832.6, 5827.2, 5828.2, 144, null, 1347, 76129], [20231219, 5828.2, 5827.8, 5832.4, 5825.4, 5825.8, 201, null, 1348, 76176], [20231219, 5825.8, 5826.2, 5826.2, 5821.0, 5823.0, 190, null, 1349, 76269], [20231219, 5823.0, 5822.2, 5824.8, 5820.4, 5823.0, 152, null, 1350, 76313], [20231219, 5823.0, 5823.6, 5825.8, 5823.2, 5823.6, 55, null, 1351, 76330], [20231219, 5823.6, 5824.4, 5827.4, 5823.6, 5823.8, 74, null, 1352, 76364], [20231219, 5823.8, 5823.2, 5825.0, 5823.0, 5824.2, 37, null, 1353, 76379], [20231219, 5824.2, 5823.4, 5823.6, 5821.4, 5822.0, 47, null, 1354, 76388], [20231219, 5822.0, 5821.4, 5825.0, 5821.4, 5823.0, 29, null, 1355, 76395], [20231219, 5823.0, 5823.8, 5824.0, 5822.2, 5822.4, 36, null, 1356, 76416], [20231219, 5822.4, 5822.6, 5827.4, 5822.6, 5824.6, 43, null, 1357, 76437], [20231219, 5824.6, 5824.6, 5826.0, 5824.0, 5825.0, 27, null, 1358, 76443], [20231219, 5825.0, 5824.4, 5824.4, 5823.0, 5823.8, 40, null, 1359, 76444], [20231219, 5823.8, 5824.6, 5825.4, 5822.6, 5824.6, 38, null, 1400, 76454], [20231219, 5824.6, 5823.8, 5823.8, 5821.0, 5821.2, 86, null, 1401, 76470], [20231219, 5821.2, 5821.0, 5826.6, 5820.6, 5824.8, 112, null, 1402, 76531], [20231219, 5824.8, 5824.2, 5829.0, 5824.2, 5827.2, 93, null, 1403, 76563], [20231219, 5827.2, 5827.4, 5827.4, 5823.0, 5824.0, 41, null, 1404, 76569], [20231219, 5824.0, 5823.4, 5825.6, 5822.6, 5825.0, 51, null, 1405, 76589], [20231219, 5825.0, 5824.2, 5829.6, 5824.2, 5825.8, 167, null, 1406, 76641], [20231219, 5825.8, 5824.8, 5828.6, 5824.2, 5827.0, 58, null, 1407, 76660], [20231219, 5827.0, 5827.8, 5828.6, 5824.8, 5826.6, 60, null, 1408, 76670], [20231219, 5826.6, 5825.6, 5829.0, 5825.6, 5826.2, 41, null, 1409, 76683], [20231219, 5826.2, 5825.6, 5826.8, 5823.0, 5824.8, 67, null, 1410, 76696], [20231219, 5824.8, 5824.0, 5825.2, 5822.4, 5822.6, 54, null, 1411, 76706], [20231219, 5822.6, 5823.0, 5824.0, 5822.4, 5822.8, 55, null, 1412, 76719], [20231219, 5822.8, 5822.2, 5827.0, 5822.2, 5826.0, 111, null, 1413, 76760], [20231219, 5826.0, 5825.6, 5825.6, 5823.2, 5823.8, 54, null, 1414, 76762], [20231219, 5823.8, 5823.4, 5823.4, 5820.0, 5820.8, 71, null, 1415, 76778], [20231219, 5820.8, 5820.8, 5821.0, 5818.4, 5818.4, 86, null, 1416, 76801], [20231219, 5818.4, 5818.0, 5818.4, 5814.6, 5814.6, 127, null, 1417, 76833], [20231219, 5814.6, 5814.4, 5817.4, 5813.4, 5815.0, 233, null, 1418, 76858], [20231219, 5815.0, 5816.0, 5816.4, 5811.4, 5812.4, 185, null, 1419, 76878], [20231219, 5812.4, 5812.2, 5813.2, 5810.0, 5811.0, 211, null, 1420, 76952], [20231219, 5811.0, 5810.4, 5812.6, 5806.2, 5812.4, 333, null, 1421, 77061], [20231219, 5812.4, 5812.0, 5813.2, 5808.0, 5808.0, 183, null, 1422, 77173], [20231219, 5808.0, 5807.8, 5807.8, 5803.4, 5805.0, 224, null, 1423, 77248], [20231219, 5805.0, 5805.0, 5808.0, 5803.0, 5808.0, 141, null, 1424, 77304], [20231219, 5808.0, 5808.2, 5813.0, 5808.2, 5812.0, 190, null, 1425, 77390], [20231219, 5812.0, 5811.8, 5813.0, 5808.8, 5808.8, 150, null, 1426, 77467], [20231219, 5808.8, 5809.0, 5811.2, 5805.0, 5809.6, 68, null, 1427, 77505], [20231219, 5809.6, 5809.6, 5810.2, 5806.8, 5808.8, 90, null, 1428, 77561], [20231219, 5808.8, 5808.8, 5808.8, 5806.0, 5807.4, 67, null, 1429, 77592], [20231219, 5807.4, 5808.0, 5811.2, 5806.0, 5807.4, 87, null, 1430, 77616], [20231219, 5807.4, 5807.2, 5807.8, 5802.2, 5804.2, 185, null, 1431, 77673], [20231219, 5804.2, 5804.0, 5808.0, 5802.2, 5803.6, 136, null, 1432, 77728], [20231219, 5803.6, 5802.8, 5805.2, 5802.2, 5805.2, 117, null, 1433, 77767], [20231219, 5805.2, 5805.2, 5812.0, 5804.2, 5810.6, 206, null, 1434, 77878], [20231219, 5810.6, 5810.6, 5810.8, 5807.8, 5808.0, 128, null, 1435, 77927], [20231219, 5808.0, 5807.8, 5809.4, 5805.0, 5806.8, 98, null, 1436, 77960], [20231219, 5806.8, 5807.2, 5815.6, 5807.0, 5815.4, 159, null, 1437, 78040], [20231219, 5815.4, 5815.0, 5819.4, 5813.2, 5817.2, 192, null, 1438, 78121], [20231219, 5817.2, 5817.4, 5821.4, 5815.2, 5821.4, 179, null, 1439, 78226], [20231219, 5821.4, 5821.8, 5822.8, 5816.6, 5816.8, 202, null, 1440, 78315], [20231219, 5816.8, 5816.8, 5820.6, 5815.4, 5816.6, 168, null, 1441, 78422], [20231219, 5816.6, 5816.6, 5820.6, 5816.4, 5818.8, 81, null, 1442, 78461], [20231219, 5818.8, 5818.6, 5819.8, 5816.4, 5818.2, 96, null, 1443, 78503], [20231219, 5818.2, 5817.4, 5820.6, 5817.2, 5820.4, 136, null, 1444, 78538], [20231219, 5820.4, 5820.2, 5825.8, 5820.2, 5824.4, 224, null, 1445, 78680], [20231219, 5824.4, 5823.8, 5828.6, 5822.4, 5824.6, 296, null, 1446, 78837], [20231219, 5824.6, 5824.0, 5829.0, 5823.4, 5828.0, 230, null, 1447, 78986], [20231219, 5828.0, 5828.0, 5831.0, 5825.2, 5830.4, 249, null, 1448, 79124], [20231219, 5830.4, 5831.0, 5834.8, 5829.2, 5831.0, 330, null, 1449, 79301], [20231219, 5831.0, 5832.2, 5837.8, 5832.2, 5833.8, 263, null, 1450, 79463], [20231219, 5833.8, 5833.8, 5835.2, 5832.0, 5835.2, 232, null, 1451, 79542], [20231219, 5835.2, 5834.8, 5838.8, 5834.4, 5838.4, 256, null, 1452, 79643], [20231219, 5838.4, 5837.4, 5839.0, 5835.0, 5836.4, 151, null, 1453, 79728], [20231219, 5836.4, 5835.4, 5839.0, 5834.0, 5839.0, 213, null, 1454, 79793], [20231219, 5839.0, 5838.0, 5839.0, 5836.2, 5837.6, 224, null, 1455, 79878], [20231219, 5837.6, 5838.0, 5842.0, 5836.8, 5841.8, 272, null, 1456, 79998], [20231219, 5841.8, 5842.6, 5846.8, 5841.6, 5846.6, 420, null, 1457, 80118], [20231219, 5846.6, 5845.4, 5846.0, 5842.0, 5842.0, 242, null, 1458, 80190], [20231219, 5842.0, 5841.0, 5843.4, 5840.4, 5841.0, 185, null, 1459, 80269], [20231219, 5841.0, 5840.2, 5841.2, 5837.0, 5838.0, 298, null, 1500, 80418], [20231220, 5838.0, 5846.0, 5860.8, 5844.8, 5844.8, 961, null, 931, 79853], [20231220, 5844.8, 5845.0, 5847.4, 5840.2, 5841.6, 515, null, 932, 79584], [20231220, 5841.6, 5841.2, 5850.0, 5837.2, 5844.6, 459, null, 933, 79337], [20231220, 5844.6, 5845.6, 5854.2, 5844.2, 5852.0, 347, null, 934, 79118], [20231220, 5852.0, 5852.6, 5852.8, 5847.2, 5850.0, 292, null, 935, 78925], [20231220, 5850.0, 5850.2, 5852.2, 5840.8, 5841.2, 334, null, 936, 78717], [20231220, 5841.2, 5842.0, 5842.6, 5836.4, 5840.4, 541, null, 937, 78460], [20231220, 5840.4, 5840.4, 5840.4, 5834.8, 5836.8, 296, null, 938, 78322], [20231220, 5836.8, 5836.2, 5837.8, 5831.6, 5837.2, 280, null, 939, 78168], [20231220, 5837.2, 5836.6, 5837.8, 5832.0, 5834.2, 253, null, 940, 78038], [20231220, 5834.2, 5835.2, 5835.2, 5826.2, 5827.6, 436, null, 941, 77879], [20231220, 5827.6, 5828.0, 5831.6, 5825.8, 5831.6, 350, null, 942, 77773], [20231220, 5831.6, 5832.0, 5832.6, 5829.2, 5829.8, 253, null, 943, 77724], [20231220, 5829.8, 5829.4, 5834.0, 5829.0, 5831.6, 166, null, 944, 77659], [20231220, 5831.6, 5831.6, 5831.6, 5826.8, 5828.2, 230, null, 945, 77607], [20231220, 5828.2, 5828.4, 5829.6, 5819.8, 5821.2, 480, null, 946, 77367], [20231220, 5821.2, 5821.0, 5822.2, 5814.6, 5814.6, 377, null, 947, 77200], [20231220, 5814.6, 5814.8, 5821.6, 5813.6, 5815.4, 301, null, 948, 77051], [20231220, 5815.4, 5815.6, 5817.6, 5811.6, 5812.2, 255, null, 949, 76965], [20231220, 5812.2, 5812.2, 5814.0, 5810.4, 5812.2, 204, null, 950, 76878], [20231220, 5812.2, 5812.0, 5812.0, 5807.0, 5809.4, 287, null, 951, 76789], [20231220, 5809.4, 5809.4, 5814.0, 5809.4, 5812.6, 172, null, 952, 76713], [20231220, 5812.6, 5812.6, 5818.2, 5812.6, 5814.6, 263, null, 953, 76563], [20231220, 5814.6, 5815.8, 5816.0, 5810.8, 5811.6, 126, null, 954, 76500], [20231220, 5811.6, 5811.8, 5820.2, 5811.0, 5819.4, 159, null, 955, 76392], [20231220, 5819.4, 5820.0, 5826.4, 5819.8, 5825.8, 276, null, 956, 76289], [20231220, 5825.8, 5826.0, 5828.8, 5825.4, 5828.4, 261, null, 957, 76145], [20231220, 5828.4, 5828.6, 5832.8, 5827.0, 5832.4, 212, null, 958, 76035], [20231220, 5832.4, 5832.8, 5835.0, 5828.2, 5829.0, 229, null, 959, 75953], [20231220, 5829.0, 5828.8, 5829.6, 5824.6, 5826.4, 171, null, 1000, 75905], [20231220, 5826.4, 5826.6, 5830.4, 5823.8, 5827.6, 195, null, 1001, 75804], [20231220, 5827.6, 5828.0, 5828.0, 5822.4, 5823.4, 116, null, 1002, 75753], [20231220, 5823.4, 5823.6, 5823.6, 5819.0, 5821.4, 156, null, 1003, 75700], [20231220, 5821.4, 5821.0, 5824.0, 5820.4, 5822.2, 97, null, 1004, 75657], [20231220, 5822.2, 5822.6, 5830.6, 5821.8, 5830.6, 183, null, 1005, 75568], [20231220, 5830.6, 5831.0, 5833.6, 5826.4, 5827.6, 208, null, 1006, 75501], [20231220, 5827.6, 5828.4, 5830.4, 5826.2, 5826.2, 147, null, 1007, 75493], [20231220, 5826.2, 5825.8, 5826.6, 5821.4, 5821.4, 88, null, 1008, 75451], [20231220, 5821.4, 5822.0, 5823.0, 5819.0, 5822.4, 161, null, 1009, 75397], [20231220, 5822.4, 5822.4, 5823.0, 5820.0, 5822.4, 71, null, 1010, 75393], [20231220, 5822.4, 5821.8, 5826.8, 5821.8, 5824.8, 118, null, 1011, 75385], [20231220, 5824.8, 5823.4, 5824.4, 5817.6, 5817.8, 120, null, 1012, 75369], [20231220, 5817.8, 5817.8, 5822.4, 5817.6, 5822.4, 60, null, 1013, 75346], [20231220, 5822.4, 5821.4, 5825.8, 5821.4, 5825.2, 56, null, 1014, 75334], [20231220, 5825.2, 5825.6, 5827.0, 5816.2, 5816.2, 135, null, 1015, 75311], [20231220, 5816.2, 5816.2, 5817.6, 5814.2, 5817.6, 113, null, 1016, 75283], [20231220, 5817.6, 5818.0, 5822.6, 5816.6, 5822.6, 109, null, 1017, 75242], [20231220, 5822.6, 5821.2, 5822.0, 5818.8, 5819.6, 69, null, 1018, 75220], [20231220, 5819.6, 5819.6, 5822.0, 5817.4, 5820.0, 72, null, 1019, 75179], [20231220, 5820.0, 5819.8, 5821.8, 5818.6, 5820.2, 64, null, 1020, 75146], [20231220, 5820.2, 5820.2, 5825.8, 5819.4, 5825.0, 202, null, 1021, 75072], [20231220, 5825.0, 5825.0, 5825.8, 5818.0, 5818.0, 182, null, 1022, 75027], [20231220, 5818.0, 5819.0, 5820.0, 5816.6, 5817.0, 122, null, 1023, 75020], [20231220, 5817.0, 5816.8, 5821.0, 5816.8, 5819.0, 109, null, 1024, 74967], [20231220, 5819.0, 5820.2, 5820.2, 5811.0, 5811.0, 263, null, 1025, 74915], [20231220, 5811.0, 5811.0, 5813.2, 5809.2, 5810.0, 194, null, 1026, 74877], [20231220, 5810.0, 5809.6, 5811.4, 5808.0, 5811.2, 203, null, 1027, 74905], [20231220, 5811.2, 5810.2, 5810.8, 5807.6, 5809.6, 179, null, 1028, 74885], [20231220, 5809.6, 5810.0, 5812.6, 5809.2, 5809.8, 106, null, 1029, 74892], [20231220, 5809.8, 5809.6, 5815.8, 5809.6, 5815.0, 146, null, 1030, 74849], [20231220, 5815.0, 5814.8, 5814.8, 5808.4, 5810.0, 194, null, 1031, 74804], [20231220, 5810.0, 5809.8, 5813.8, 5809.2, 5813.6, 81, null, 1032, 74792], [20231220, 5813.6, 5813.4, 5813.6, 5806.6, 5807.2, 203, null, 1033, 74767], [20231220, 5807.2, 5807.2, 5808.2, 5804.4, 5806.2, 195, null, 1034, 74772], [20231220, 5806.2, 5805.8, 5811.0, 5804.2, 5811.0, 228, null, 1035, 74729], [20231220, 5811.0, 5811.2, 5812.0, 5809.0, 5810.0, 80, null, 1036, 74716], [20231220, 5810.0, 5810.0, 5810.2, 5805.0, 5807.0, 112, null, 1037, 74701], [20231220, 5807.0, 5807.4, 5810.2, 5806.4, 5809.2, 94, null, 1038, 74695], [20231220, 5809.2, 5809.4, 5813.6, 5808.0, 5812.4, 123, null, 1039, 74660], [20231220, 5812.4, 5812.0, 5817.8, 5812.0, 5816.6, 97, null, 1040, 74637], [20231220, 5816.6, 5817.0, 5818.0, 5814.0, 5818.0, 106, null, 1041, 74613], [20231220, 5818.0, 5818.4, 5818.4, 5813.0, 5814.0, 115, null, 1042, 74600], [20231220, 5814.0, 5813.8, 5815.0, 5809.2, 5810.4, 59, null, 1043, 74586], [20231220, 5810.4, 5810.4, 5810.4, 5806.2, 5808.2, 137, null, 1044, 74586], [20231220, 5808.2, 5808.4, 5808.6, 5804.4, 5805.4, 113, null, 1045, 74569], [20231220, 5805.4, 5805.2, 5806.2, 5802.4, 5804.0, 267, null, 1046, 74592], [20231220, 5804.0, 5804.0, 5804.2, 5797.8, 5801.4, 324, null, 1047, 74579], [20231220, 5801.4, 5800.2, 5803.2, 5798.4, 5802.2, 186, null, 1048, 74539], [20231220, 5802.2, 5801.8, 5808.0, 5799.8, 5807.6, 160, null, 1049, 74483], [20231220, 5807.6, 5807.6, 5811.8, 5807.2, 5809.6, 135, null, 1050, 74452], [20231220, 5809.6, 5808.6, 5812.8, 5808.4, 5810.2, 132, null, 1051, 74410], [20231220, 5810.2, 5810.6, 5812.8, 5810.0, 5812.0, 72, null, 1052, 74379], [20231220, 5812.0, 5812.0, 5812.4, 5809.6, 5811.2, 59, null, 1053, 74377], [20231220, 5811.2, 5811.0, 5811.0, 5807.4, 5808.0, 95, null, 1054, 74367], [20231220, 5808.0, 5807.8, 5811.6, 5804.6, 5810.4, 87, null, 1055, 74350], [20231220, 5810.4, 5810.4, 5811.0, 5808.0, 5808.0, 31, null, 1056, 74351], [20231220, 5808.0, 5808.0, 5813.2, 5808.0, 5812.2, 82, null, 1057, 74341], [20231220, 5812.2, 5812.2, 5813.4, 5808.0, 5808.0, 56, null, 1058, 74330], [20231220, 5808.0, 5808.4, 5808.4, 5803.6, 5805.6, 104, null, 1059, 74320], [20231220, 5805.6, 5805.8, 5809.4, 5804.8, 5807.4, 50, null, 1100, 74327], [20231220, 5807.4, 5806.2, 5807.4, 5803.8, 5807.0, 74, null, 1101, 74306], [20231220, 5807.0, 5807.2, 5808.6, 5804.6, 5804.6, 62, null, 1102, 74289], [20231220, 5804.6, 5805.4, 5809.4, 5804.8, 5808.4, 60, null, 1103, 74279], [20231220, 5808.4, 5809.4, 5815.0, 5808.2, 5813.2, 100, null, 1104, 74278], [20231220, 5813.2, 5813.0, 5816.6, 5812.4, 5813.0, 106, null, 1105, 74270], [20231220, 5813.0, 5813.2, 5813.2, 5809.4, 5810.8, 55, null, 1106, 74260], [20231220, 5810.8, 5811.2, 5811.2, 5805.6, 5806.6, 77, null, 1107, 74257], [20231220, 5806.6, 5805.8, 5805.8, 5799.2, 5799.2, 150, null, 1108, 74266], [20231220, 5799.2, 5799.0, 5803.2, 5798.6, 5800.8, 80, null, 1109, 74258], [20231220, 5800.8, 5800.8, 5803.2, 5800.8, 5800.8, 67, null, 1110, 74252], [20231220, 5800.8, 5801.8, 5803.4, 5800.0, 5800.6, 116, null, 1111, 74261], [20231220, 5800.6, 5801.2, 5801.2, 5796.2, 5798.2, 199, null, 1112, 74277], [20231220, 5798.2, 5798.4, 5800.6, 5797.6, 5799.0, 100, null, 1113, 74251], [20231220, 5799.0, 5799.2, 5803.0, 5797.6, 5802.0, 72, null, 1114, 74235], [20231220, 5802.0, 5802.6, 5803.6, 5800.8, 5801.6, 65, null, 1115, 74202], [20231220, 5801.6, 5802.2, 5803.2, 5800.4, 5800.4, 66, null, 1116, 74194], [20231220, 5800.4, 5800.2, 5800.8, 5798.4, 5799.4, 90, null, 1117, 74159], [20231220, 5799.4, 5799.4, 5799.6, 5798.2, 5798.6, 50, null, 1118, 74137], [20231220, 5798.6, 5799.2, 5803.8, 5799.2, 5801.8, 55, null, 1119, 74137], [20231220, 5801.8, 5801.6, 5803.6, 5801.2, 5803.2, 53, null, 1120, 74135], [20231220, 5803.2, 5802.8, 5803.6, 5797.4, 5797.4, 62, null, 1121, 74134], [20231220, 5797.4, 5797.4, 5798.6, 5796.0, 5797.6, 121, null, 1122, 74139], [20231220, 5797.6, 5797.8, 5797.8, 5793.4, 5794.0, 195, null, 1123, 74153], [20231220, 5794.0, 5793.6, 5794.6, 5789.8, 5789.8, 227, null, 1124, 74201], [20231220, 5789.8, 5791.2, 5793.2, 5791.0, 5791.2, 118, null, 1125, 74194], [20231220, 5791.2, 5791.8, 5791.8, 5788.0, 5789.8, 146, null, 1126, 74212], [20231220, 5789.8, 5789.8, 5792.4, 5789.8, 5792.2, 102, null, 1127, 74184], [20231220, 5792.2, 5791.8, 5795.6, 5791.4, 5792.2, 69, null, 1128, 74175], [20231220, 5792.2, 5793.2, 5794.8, 5792.2, 5793.0, 40, null, 1129, 74190], [20231220, 5793.0, 5793.0, 5795.0, 5792.0, 5792.2, 87, null, 1130, 74195], [20231220, 5792.2, 5792.0, 5792.4, 5788.4, 5788.4, 140, null, 1301, 74179], [20231220, 5788.4, 5788.8, 5789.2, 5785.0, 5785.2, 166, null, 1302, 74160], [20231220, 5785.2, 5785.2, 5793.6, 5785.2, 5792.6, 139, null, 1303, 74157], [20231220, 5792.6, 5791.8, 5792.8, 5785.0, 5786.0, 146, null, 1304, 74168], [20231220, 5786.0, 5786.0, 5786.0, 5782.8, 5783.2, 97, null, 1305, 74182], [20231220, 5783.2, 5783.4, 5786.0, 5783.4, 5785.2, 96, null, 1306, 74208], [20231220, 5785.2, 5785.4, 5788.0, 5782.8, 5787.8, 81, null, 1307, 74209], [20231220, 5787.8, 5787.8, 5789.0, 5786.6, 5788.0, 93, null, 1308, 74201], [20231220, 5788.0, 5788.0, 5789.0, 5785.2, 5785.8, 70, null, 1309, 74190], [20231220, 5785.8, 5785.4, 5785.6, 5783.4, 5784.8, 78, null, 1310, 74175], [20231220, 5784.8, 5785.2, 5788.0, 5783.2, 5786.2, 86, null, 1311, 74178], [20231220, 5786.2, 5785.2, 5790.8, 5785.2, 5789.8, 100, null, 1312, 74187], [20231220, 5789.8, 5790.4, 5790.4, 5786.0, 5786.2, 68, null, 1313, 74172], [20231220, 5786.2, 5787.0, 5788.8, 5784.2, 5785.8, 123, null, 1314, 74167], [20231220, 5785.8, 5785.0, 5786.0, 5782.2, 5785.0, 101, null, 1315, 74149], [20231220, 5785.0, 5784.8, 5788.2, 5783.4, 5787.8, 116, null, 1316, 74148], [20231220, 5787.8, 5787.4, 5789.2, 5782.2, 5783.2, 138, null, 1317, 74159], [20231220, 5783.2, 5783.4, 5783.4, 5778.2, 5778.4, 181, null, 1318, 74175], [20231220, 5778.4, 5778.4, 5779.6, 5775.2, 5777.0, 219, null, 1319, 74202], [20231220, 5777.0, 5777.4, 5777.4, 5771.0, 5772.8, 264, null, 1320, 74225], [20231220, 5772.8, 5772.6, 5773.8, 5770.4, 5773.8, 229, null, 1321, 74304], [20231220, 5773.8, 5773.4, 5779.0, 5772.4, 5778.8, 142, null, 1322, 74345], [20231220, 5778.8, 5778.8, 5778.8, 5772.0, 5772.0, 196, null, 1323, 74404], [20231220, 5772.0, 5772.6, 5775.2, 5772.2, 5773.6, 64, null, 1324, 74411], [20231220, 5773.6, 5773.2, 5774.6, 5772.0, 5772.4, 58, null, 1325, 74402], [20231220, 5772.4, 5772.2, 5777.2, 5771.2, 5775.8, 162, null, 1326, 74424], [20231220, 5775.8, 5775.6, 5778.4, 5774.4, 5775.8, 108, null, 1327, 74447], [20231220, 5775.8, 5776.2, 5776.2, 5773.2, 5775.0, 78, null, 1328, 74451], [20231220, 5775.0, 5774.4, 5784.2, 5773.4, 5782.0, 230, null, 1329, 74489], [20231220, 5782.0, 5782.0, 5787.8, 5781.0, 5784.6, 396, null, 1330, 74524], [20231220, 5784.6, 5785.0, 5785.2, 5773.2, 5776.6, 352, null, 1331, 74621], [20231220, 5776.6, 5775.8, 5779.2, 5772.6, 5773.0, 295, null, 1332, 74693], [20231220, 5773.0, 5772.2, 5774.4, 5770.6, 5771.0, 231, null, 1333, 74707], [20231220, 5771.0, 5770.8, 5770.8, 5767.8, 5768.6, 229, null, 1334, 74719], [20231220, 5768.6, 5768.4, 5768.4, 5764.2, 5766.4, 230, null, 1335, 74718], [20231220, 5766.4, 5766.4, 5766.4, 5762.0, 5764.0, 220, null, 1336, 74762], [20231220, 5764.0, 5764.0, 5768.8, 5763.8, 5767.8, 156, null, 1337, 74770], [20231220, 5767.8, 5767.4, 5768.0, 5763.6, 5763.6, 139, null, 1338, 74795], [20231220, 5763.6, 5763.2, 5764.2, 5760.4, 5760.4, 139, null, 1339, 74827], [20231220, 5760.4, 5761.6, 5764.6, 5761.0, 5762.8, 109, null, 1340, 74854], [20231220, 5762.8, 5762.8, 5762.8, 5756.0, 5757.4, 315, null, 1341, 74846], [20231220, 5757.4, 5757.4, 5758.0, 5752.6, 5757.8, 283, null, 1342, 74869], [20231220, 5757.8, 5757.2, 5761.2, 5756.0, 5756.4, 160, null, 1343, 74897], [20231220, 5756.4, 5756.6, 5758.4, 5752.0, 5752.0, 178, null, 1344, 74873], [20231220, 5752.0, 5752.2, 5752.2, 5749.0, 5750.0, 225, null, 1345, 74893], [20231220, 5750.0, 5750.2, 5753.6, 5748.6, 5751.8, 204, null, 1346, 74882], [20231220, 5751.8, 5752.0, 5759.2, 5750.6, 5755.8, 206, null, 1347, 74922], [20231220, 5755.8, 5756.0, 5757.2, 5750.2, 5752.0, 245, null, 1348, 74925], [20231220, 5752.0, 5752.0, 5753.0, 5748.4, 5752.2, 168, null, 1349, 74975], [20231220, 5752.2, 5752.4, 5754.8, 5747.8, 5749.2, 213, null, 1350, 75000], [20231220, 5749.2, 5749.2, 5757.0, 5748.2, 5755.6, 399, null, 1351, 74982], [20231220, 5755.6, 5755.6, 5759.0, 5751.2, 5751.4, 220, null, 1352, 75019], [20231220, 5751.4, 5751.4, 5754.8, 5750.0, 5750.2, 219, null, 1353, 75066], [20231220, 5750.2, 5749.6, 5753.2, 5747.6, 5748.8, 205, null, 1354, 75080], [20231220, 5748.8, 5748.4, 5749.0, 5744.2, 5748.4, 182, null, 1355, 75086], [20231220, 5748.4, 5747.8, 5748.4, 5742.2, 5742.4, 194, null, 1356, 75083], [20231220, 5742.4, 5742.0, 5753.6, 5741.6, 5753.6, 218, null, 1357, 75095], [20231220, 5753.6, 5752.8, 5756.8, 5746.4, 5747.0, 240, null, 1358, 75140], [20231220, 5747.0, 5747.0, 5749.0, 5743.8, 5748.0, 187, null, 1359, 75161], [20231220, 5748.0, 5748.0, 5756.4, 5748.0, 5755.4, 171, null, 1400, 75168], [20231220, 5755.4, 5755.4, 5755.4, 5746.2, 5751.2, 243, null, 1401, 75218], [20231220, 5751.2, 5750.8, 5761.8, 5750.0, 5758.2, 438, null, 1402, 75298], [20231220, 5758.2, 5758.6, 5766.0, 5758.6, 5764.4, 334, null, 1403, 75406], [20231220, 5764.4, 5764.0, 5764.0, 5753.4, 5754.6, 271, null, 1404, 75502], [20231220, 5754.6, 5755.0, 5760.6, 5752.2, 5760.6, 133, null, 1405, 75550], [20231220, 5760.6, 5760.0, 5765.0, 5760.0, 5761.4, 190, null, 1406, 75618], [20231220, 5761.4, 5761.0, 5761.4, 5756.2, 5759.0, 166, null, 1407, 75670], [20231220, 5759.0, 5757.8, 5768.2, 5757.8, 5764.6, 212, null, 1408, 75737], [20231220, 5764.6, 5765.2, 5766.6, 5761.0, 5765.2, 131, null, 1409, 75825], [20231220, 5765.2, 5765.4, 5765.6, 5756.0, 5756.0, 147, null, 1410, 75870], [20231220, 5756.0, 5757.2, 5765.0, 5754.6, 5762.0, 160, null, 1411, 75924], [20231220, 5762.0, 5762.4, 5765.0, 5759.4, 5762.8, 140, null, 1412, 75971], [20231220, 5762.8, 5762.2, 5763.0, 5758.8, 5759.6, 106, null, 1413, 75992], [20231220, 5759.6, 5760.0, 5760.4, 5752.4, 5755.6, 111, null, 1414, 76025], [20231220, 5755.6, 5754.0, 5755.2, 5750.2, 5750.8, 179, null, 1415, 76077], [20231220, 5750.8, 5751.0, 5753.0, 5751.0, 5753.0, 76, null, 1416, 76111], [20231220, 5753.0, 5752.0, 5752.4, 5748.0, 5750.0, 110, null, 1417, 76161], [20231220, 5750.0, 5750.8, 5754.8, 5750.8, 5754.8, 90, null, 1418, 76203], [20231220, 5754.8, 5755.0, 5759.0, 5753.6, 5759.0, 100, null, 1419, 76237], [20231220, 5759.0, 5758.2, 5760.6, 5754.2, 5755.6, 128, null, 1420, 76304], [20231220, 5755.6, 5756.2, 5756.2, 5751.4, 5752.6, 63, null, 1421, 76330], [20231220, 5752.6, 5752.4, 5752.4, 5747.2, 5747.2, 128, null, 1422, 76360], [20231220, 5747.2, 5747.2, 5751.6, 5746.2, 5747.8, 142, null, 1423, 76354], [20231220, 5747.8, 5747.6, 5748.0, 5742.4, 5744.0, 146, null, 1424, 76363], [20231220, 5744.0, 5744.0, 5748.2, 5743.0, 5744.2, 106, null, 1425, 76379], [20231220, 5744.2, 5744.4, 5747.2, 5743.6, 5744.0, 81, null, 1426, 76396], [20231220, 5744.0, 5744.0, 5746.2, 5741.0, 5746.0, 179, null, 1427, 76435], [20231220, 5746.0, 5745.8, 5749.6, 5745.0, 5747.0, 157, null, 1428, 76435], [20231220, 5747.0, 5746.8, 5747.4, 5744.2, 5746.0, 102, null, 1429, 76467], [20231220, 5746.0, 5746.2, 5754.2, 5745.8, 5752.2, 176, null, 1430, 76514], [20231220, 5752.2, 5752.0, 5757.2, 5746.2, 5748.6, 264, null, 1431, 76582], [20231220, 5748.6, 5750.0, 5757.2, 5750.0, 5756.6, 166, null, 1432, 76652], [20231220, 5756.6, 5756.6, 5757.0, 5748.8, 5751.4, 161, null, 1433, 76728], [20231220, 5751.4, 5752.4, 5759.4, 5752.4, 5757.6, 150, null, 1434, 76814], [20231220, 5757.6, 5757.6, 5757.8, 5751.2, 5751.2, 142, null, 1435, 76887], [20231220, 5751.2, 5751.2, 5755.6, 5751.0, 5752.8, 111, null, 1436, 76943], [20231220, 5752.8, 5752.8, 5753.0, 5748.0, 5748.6, 117, null, 1437, 76999], [20231220, 5748.6, 5748.6, 5748.6, 5745.0, 5745.0, 124, null, 1438, 77030], [20231220, 5745.0, 5745.0, 5748.2, 5744.2, 5746.4, 211, null, 1439, 77123], [20231220, 5746.4, 5746.4, 5750.8, 5746.4, 5750.6, 135, null, 1440, 77134], [20231220, 5750.6, 5750.4, 5751.0, 5748.0, 5749.0, 157, null, 1441, 77181], [20231220, 5749.0, 5748.8, 5751.4, 5747.6, 5750.6, 114, null, 1442, 77228], [20231220, 5750.6, 5751.6, 5751.6, 5748.0, 5749.6, 134, null, 1443, 77273], [20231220, 5749.6, 5750.4, 5756.0, 5750.4, 5756.0, 200, null, 1444, 77372], [20231220, 5756.0, 5756.2, 5757.6, 5752.6, 5756.0, 158, null, 1445, 77451], [20231220, 5756.0, 5755.8, 5757.0, 5754.2, 5756.0, 180, null, 1446, 77540], [20231220, 5756.0, 5755.6, 5758.0, 5752.2, 5752.2, 197, null, 1447, 77636], [20231220, 5752.2, 5751.6, 5751.8, 5747.4, 5748.0, 136, null, 1448, 77686], [20231220, 5748.0, 5747.4, 5747.4, 5744.4, 5744.8, 226, null, 1449, 77737], [20231220, 5744.8, 5746.2, 5749.2, 5745.2, 5749.0, 189, null, 1450, 77829], [20231220, 5749.0, 5749.4, 5751.0, 5745.6, 5747.4, 331, null, 1451, 78005], [20231220, 5747.4, 5747.4, 5747.6, 5744.6, 5746.0, 274, null, 1452, 78090], [20231220, 5746.0, 5745.4, 5746.2, 5741.6, 5745.8, 261, null, 1453, 78190], [20231220, 5745.8, 5746.0, 5747.2, 5743.4, 5744.4, 217, null, 1454, 78295], [20231220, 5744.4, 5744.0, 5745.0, 5741.8, 5743.6, 146, null, 1455, 78343], [20231220, 5743.6, 5743.0, 5745.8, 5743.0, 5744.8, 295, null, 1456, 78445], [20231220, 5744.8, 5744.8, 5745.8, 5743.0, 5745.6, 253, null, 1457, 78491], [20231220, 5745.6, 5745.8, 5747.4, 5745.0, 5745.8, 306, null, 1458, 78537], [20231220, 5745.8, 5746.2, 5750.0, 5746.0, 5748.0, 424, null, 1459, 78656], [20231220, 5748.0, 5748.0, 5749.0, 5745.0, 5745.0, 374, null, 1500, 78823], [20231221, 5745.0, 5721.6, 5730.2, 5713.0, 5729.0, 1335, null, 931, 78145], [20231221, 5729.0, 5728.8, 5741.8, 5726.0, 5741.2, 790, null, 932, 77834], [20231221, 5741.2, 5741.2, 5741.2, 5731.6, 5731.6, 645, null, 933, 77509], [20231221, 5731.6, 5731.6, 5739.8, 5731.0, 5739.0, 502, null, 934, 77274], [20231221, 5739.0, 5738.6, 5741.2, 5736.0, 5738.2, 408, null, 935, 77072], [20231221, 5738.2, 5738.0, 5738.4, 5725.0, 5726.2, 680, null, 936, 76849], [20231221, 5726.2, 5726.6, 5734.2, 5722.4, 5728.2, 575, null, 937, 76670], [20231221, 5728.2, 5727.6, 5729.8, 5718.4, 5718.4, 394, null, 938, 76554], [20231221, 5718.4, 5718.8, 5720.4, 5711.4, 5712.0, 622, null, 939, 76260], [20231221, 5712.0, 5711.8, 5719.2, 5708.8, 5718.4, 812, null, 940, 75953], [20231221, 5718.4, 5718.4, 5725.8, 5710.2, 5710.2, 606, null, 941, 75697], [20231221, 5710.2, 5709.6, 5719.8, 5707.2, 5717.8, 497, null, 942, 75666], [20231221, 5717.8, 5719.6, 5720.0, 5707.0, 5712.2, 489, null, 943, 75614], [20231221, 5712.2, 5712.4, 5719.8, 5712.4, 5719.8, 397, null, 944, 75505], [20231221, 5719.8, 5720.2, 5728.0, 5718.8, 5723.4, 489, null, 945, 75324], [20231221, 5723.4, 5723.8, 5726.2, 5721.0, 5725.8, 288, null, 946, 75233], [20231221, 5725.8, 5726.0, 5731.8, 5725.0, 5725.8, 416, null, 947, 75058], [20231221, 5725.8, 5725.8, 5732.8, 5725.2, 5730.0, 469, null, 948, 74954], [20231221, 5730.0, 5731.2, 5732.0, 5726.8, 5727.8, 327, null, 949, 74866], [20231221, 5727.8, 5728.0, 5728.0, 5718.0, 5719.2, 342, null, 950, 74755], [20231221, 5719.2, 5719.2, 5720.0, 5716.2, 5718.6, 220, null, 951, 74658], [20231221, 5718.6, 5719.2, 5722.4, 5714.0, 5715.6, 222, null, 952, 74586], [20231221, 5715.6, 5718.2, 5718.2, 5712.2, 5715.8, 173, null, 953, 74522], [20231221, 5715.8, 5715.8, 5722.0, 5711.2, 5711.4, 180, null, 954, 74495], [20231221, 5711.4, 5712.0, 5712.0, 5702.0, 5703.8, 504, null, 955, 74402], [20231221, 5703.8, 5703.2, 5706.2, 5696.6, 5696.6, 414, null, 956, 74392], [20231221, 5696.6, 5696.4, 5697.4, 5691.6, 5694.0, 387, null, 957, 74361], [20231221, 5694.0, 5694.0, 5695.0, 5689.6, 5694.4, 278, null, 958, 74331], [20231221, 5694.4, 5694.8, 5700.0, 5694.0, 5698.4, 302, null, 959, 74280], [20231221, 5698.4, 5698.4, 5705.0, 5698.4, 5701.8, 351, null, 1000, 74192], [20231221, 5701.8, 5701.2, 5706.0, 5696.6, 5705.0, 225, null, 1001, 74154], [20231221, 5705.0, 5705.0, 5705.0, 5696.4, 5697.8, 197, null, 1002, 74163], [20231221, 5697.8, 5695.0, 5697.6, 5691.0, 5691.0, 199, null, 1003, 74180], [20231221, 5691.0, 5692.0, 5695.2, 5691.4, 5693.0, 157, null, 1004, 74181], [20231221, 5693.0, 5692.0, 5693.0, 5686.0, 5687.8, 285, null, 1005, 74205], [20231221, 5687.8, 5687.8, 5690.0, 5684.2, 5684.4, 289, null, 1006, 74244], [20231221, 5684.4, 5683.4, 5685.8, 5681.6, 5684.4, 242, null, 1007, 74258], [20231221, 5684.4, 5685.0, 5685.4, 5676.6, 5680.4, 221, null, 1008, 74281], [20231221, 5680.4, 5679.4, 5679.4, 5675.2, 5675.2, 185, null, 1009, 74285], [20231221, 5675.2, 5675.0, 5688.6, 5675.0, 5688.4, 305, null, 1010, 74226], [20231221, 5688.4, 5688.2, 5688.2, 5677.6, 5681.4, 260, null, 1011, 74282], [20231221, 5681.4, 5682.0, 5688.4, 5681.2, 5681.2, 176, null, 1012, 74289], [20231221, 5681.2, 5680.8, 5684.6, 5676.8, 5677.0, 141, null, 1013, 74322], [20231221, 5677.0, 5676.4, 5683.0, 5676.4, 5681.4, 110, null, 1014, 74322], [20231221, 5681.4, 5682.6, 5686.4, 5678.6, 5684.0, 205, null, 1015, 74354], [20231221, 5684.0, 5683.6, 5688.0, 5682.2, 5683.0, 214, null, 1016, 74377], [20231221, 5683.0, 5683.0, 5684.0, 5676.6, 5680.0, 195, null, 1017, 74390], [20231221, 5680.0, 5680.0, 5681.0, 5675.0, 5675.6, 128, null, 1018, 74392], [20231221, 5675.6, 5676.8, 5681.8, 5676.8, 5678.4, 142, null, 1019, 74429], [20231221, 5678.4, 5678.4, 5678.6, 5671.4, 5674.4, 227, null, 1020, 74440], [20231221, 5674.4, 5674.4, 5674.4, 5665.2, 5665.2, 383, null, 1021, 74474], [20231221, 5665.2, 5666.0, 5672.6, 5665.2, 5671.0, 248, null, 1022, 74463], [20231221, 5671.0, 5671.6, 5671.6, 5665.4, 5669.8, 162, null, 1023, 74483], [20231221, 5669.8, 5670.0, 5671.6, 5668.0, 5668.6, 75, null, 1024, 74493], [20231221, 5668.6, 5667.6, 5671.4, 5665.8, 5671.2, 158, null, 1025, 74529], [20231221, 5671.2, 5670.8, 5678.4, 5669.2, 5676.2, 341, null, 1026, 74502], [20231221, 5676.2, 5675.2, 5682.2, 5672.6, 5680.8, 229, null, 1027, 74514], [20231221, 5680.8, 5681.0, 5687.6, 5678.6, 5687.4, 261, null, 1028, 74535], [20231221, 5687.4, 5688.0, 5689.8, 5686.0, 5688.2, 266, null, 1029, 74531], [20231221, 5688.2, 5688.6, 5694.8, 5688.6, 5692.6, 321, null, 1030, 74496], [20231221, 5692.6, 5693.2, 5694.6, 5687.0, 5688.8, 366, null, 1031, 74558], [20231221, 5688.8, 5687.4, 5701.0, 5686.0, 5700.4, 450, null, 1032, 74613], [20231221, 5700.4, 5700.0, 5707.6, 5695.8, 5704.4, 377, null, 1033, 74650], [20231221, 5704.4, 5704.4, 5710.0, 5689.2, 5692.6, 437, null, 1034, 74752], [20231221, 5692.6, 5692.4, 5709.8, 5689.6, 5708.4, 564, null, 1035, 74906], [20231221, 5708.4, 5708.6, 5710.2, 5702.8, 5709.4, 400, null, 1036, 74930], [20231221, 5709.4, 5709.6, 5713.6, 5701.0, 5701.0, 310, null, 1037, 75003], [20231221, 5701.0, 5700.6, 5715.8, 5700.6, 5714.0, 330, null, 1038, 75068], [20231221, 5714.0, 5714.0, 5715.6, 5707.6, 5711.6, 327, null, 1039, 75160], [20231221, 5711.6, 5712.0, 5721.0, 5711.6, 5720.8, 271, null, 1040, 75178], [20231221, 5720.8, 5720.8, 5723.0, 5711.6, 5713.8, 352, null, 1041, 75248], [20231221, 5713.8, 5713.8, 5713.8, 5706.0, 5708.0, 376, null, 1042, 75351], [20231221, 5708.0, 5708.0, 5710.6, 5705.8, 5707.2, 150, null, 1043, 75392], [20231221, 5707.2, 5705.6, 5709.8, 5698.8, 5700.4, 255, null, 1044, 75480], [20231221, 5700.4, 5700.0, 5706.0, 5697.2, 5702.8, 221, null, 1045, 75539], [20231221, 5702.8, 5702.6, 5706.0, 5699.4, 5703.4, 138, null, 1046, 75584], [20231221, 5703.4, 5703.0, 5714.0, 5703.0, 5714.0, 221, null, 1047, 75617], [20231221, 5714.0, 5714.2, 5714.6, 5704.2, 5705.8, 171, null, 1048, 75680], [20231221, 5705.8, 5705.6, 5711.2, 5703.0, 5708.8, 118, null, 1049, 75714], [20231221, 5708.8, 5709.6, 5714.8, 5709.0, 5714.6, 115, null, 1050, 75748], [20231221, 5714.6, 5713.8, 5714.6, 5707.8, 5710.0, 106, null, 1051, 75781], [20231221, 5710.0, 5710.2, 5721.8, 5710.0, 5721.0, 299, null, 1052, 75869], [20231221, 5721.0, 5720.8, 5724.8, 5718.4, 5722.6, 244, null, 1053, 75909], [20231221, 5722.6, 5722.6, 5723.6, 5718.2, 5720.0, 142, null, 1054, 75912], [20231221, 5720.0, 5720.2, 5734.8, 5720.2, 5732.2, 361, null, 1055, 75952], [20231221, 5732.2, 5731.4, 5736.2, 5730.0, 5730.0, 317, null, 1056, 76017], [20231221, 5730.0, 5730.6, 5737.0, 5730.2, 5736.0, 243, null, 1057, 76033], [20231221, 5736.0, 5736.0, 5736.0, 5730.2, 5730.2, 147, null, 1058, 76087], [20231221, 5730.2, 5730.2, 5738.6, 5730.2, 5737.8, 257, null, 1059, 76118], [20231221, 5737.8, 5737.8, 5739.4, 5735.6, 5739.4, 187, null, 1100, 76190], [20231221, 5739.4, 5738.6, 5748.8, 5738.6, 5748.4, 379, null, 1101, 76233], [20231221, 5748.4, 5748.0, 5748.6, 5743.8, 5746.4, 297, null, 1102, 76287], [20231221, 5746.4, 5746.6, 5758.6, 5745.4, 5757.8, 611, null, 1103, 76429], [20231221, 5757.8, 5757.0, 5758.6, 5754.4, 5758.6, 468, null, 1104, 76493], [20231221, 5758.6, 5758.6, 5772.0, 5758.6, 5770.8, 439, null, 1105, 76572], [20231221, 5770.8, 5772.2, 5775.0, 5766.8, 5773.2, 601, null, 1106, 76741], [20231221, 5773.2, 5773.4, 5784.4, 5773.4, 5784.2, 616, null, 1107, 76869], [20231221, 5784.2, 5784.2, 5785.0, 5772.4, 5772.4, 602, null, 1108, 76945], [20231221, 5772.4, 5772.4, 5773.2, 5761.6, 5761.8, 432, null, 1109, 77041], [20231221, 5761.8, 5762.8, 5767.8, 5755.0, 5756.8, 441, null, 1110, 77198], [20231221, 5756.8, 5757.0, 5757.0, 5748.4, 5751.4, 487, null, 1111, 77400], [20231221, 5751.4, 5751.2, 5757.0, 5750.2, 5755.8, 203, null, 1112, 77481], [20231221, 5755.8, 5755.8, 5755.8, 5745.6, 5745.6, 317, null, 1113, 77560], [20231221, 5745.6, 5746.0, 5747.0, 5732.0, 5741.8, 464, null, 1114, 77750], [20231221, 5741.8, 5740.6, 5750.0, 5740.2, 5749.6, 220, null, 1115, 77833], [20231221, 5749.6, 5749.0, 5749.4, 5743.0, 5743.2, 198, null, 1116, 77933], [20231221, 5743.2, 5743.4, 5744.6, 5740.8, 5743.0, 135, null, 1117, 77975], [20231221, 5743.0, 5743.0, 5743.8, 5737.2, 5739.0, 163, null, 1118, 78010], [20231221, 5739.0, 5738.4, 5740.6, 5737.6, 5740.2, 118, null, 1119, 78055], [20231221, 5740.2, 5740.2, 5744.8, 5737.8, 5738.0, 138, null, 1120, 78124], [20231221, 5738.0, 5738.0, 5741.2, 5736.2, 5736.8, 128, null, 1121, 78165], [20231221, 5736.8, 5736.8, 5738.4, 5732.0, 5732.0, 197, null, 1122, 78236], [20231221, 5732.0, 5732.0, 5732.0, 5727.4, 5729.8, 323, null, 1123, 78380], [20231221, 5729.8, 5729.0, 5729.2, 5726.6, 5727.4, 167, null, 1124, 78443], [20231221, 5727.4, 5727.4, 5730.0, 5725.0, 5730.0, 185, null, 1125, 78538], [20231221, 5730.0, 5730.0, 5737.0, 5727.4, 5737.0, 164, null, 1126, 78581], [20231221, 5737.0, 5736.4, 5740.4, 5736.0, 5740.4, 136, null, 1127, 78615], [20231221, 5740.4, 5740.4, 5743.8, 5740.0, 5743.8, 160, null, 1128, 78637], [20231221, 5743.8, 5744.0, 5745.4, 5742.4, 5743.0, 102, null, 1129, 78651], [20231221, 5743.0, 5742.4, 5747.8, 5742.4, 5746.0, 233, null, 1130, 78704], [20231221, 5746.0, 5744.0, 5745.4, 5738.8, 5740.2, 219, null, 1301, 78794], [20231221, 5740.2, 5740.0, 5740.0, 5730.0, 5733.0, 193, null, 1302, 78860], [20231221, 5733.0, 5733.6, 5740.0, 5733.2, 5740.0, 137, null, 1303, 78915], [20231221, 5740.0, 5740.4, 5755.0, 5740.4, 5753.6, 258, null, 1304, 79025], [20231221, 5753.6, 5753.4, 5762.8, 5752.2, 5761.6, 302, null, 1305, 79154], [20231221, 5761.6, 5761.4, 5763.0, 5753.0, 5754.8, 237, null, 1306, 79260], [20231221, 5754.8, 5754.8, 5760.0, 5754.6, 5758.6, 108, null, 1307, 79308], [20231221, 5758.6, 5759.6, 5759.6, 5751.8, 5752.6, 156, null, 1308, 79350], [20231221, 5752.6, 5752.2, 5756.2, 5748.6, 5756.2, 150, null, 1309, 79437], [20231221, 5756.2, 5755.6, 5757.8, 5752.8, 5756.0, 102, null, 1310, 79490], [20231221, 5756.0, 5756.0, 5765.0, 5756.0, 5764.2, 179, null, 1311, 79567], [20231221, 5764.2, 5763.6, 5763.6, 5754.6, 5755.6, 148, null, 1312, 79585], [20231221, 5755.6, 5755.6, 5756.4, 5744.4, 5745.2, 194, null, 1313, 79608], [20231221, 5745.2, 5745.2, 5749.2, 5744.8, 5749.2, 61, null, 1314, 79628], [20231221, 5749.2, 5748.2, 5748.8, 5743.4, 5747.0, 122, null, 1315, 79627], [20231221, 5747.0, 5746.6, 5747.8, 5740.6, 5741.2, 181, null, 1316, 79636], [20231221, 5741.2, 5742.0, 5750.2, 5742.0, 5750.2, 84, null, 1317, 79655], [20231221, 5750.2, 5750.2, 5760.4, 5749.4, 5759.4, 149, null, 1318, 79696], [20231221, 5759.4, 5759.4, 5763.8, 5759.4, 5763.6, 177, null, 1319, 79763], [20231221, 5763.6, 5763.6, 5769.8, 5763.6, 5765.8, 277, null, 1320, 79872], [20231221, 5765.8, 5765.8, 5768.0, 5762.4, 5762.6, 124, null, 1321, 79904], [20231221, 5762.6, 5762.4, 5772.6, 5760.2, 5772.6, 184, null, 1322, 79945], [20231221, 5772.6, 5772.6, 5779.0, 5772.6, 5776.2, 296, null, 1323, 79981], [20231221, 5776.2, 5776.2, 5776.6, 5769.2, 5771.0, 188, null, 1324, 80041], [20231221, 5771.0, 5771.2, 5771.2, 5764.4, 5764.8, 283, null, 1325, 80176], [20231221, 5764.8, 5766.0, 5769.8, 5766.0, 5768.8, 110, null, 1326, 80205], [20231221, 5768.8, 5769.0, 5777.6, 5768.6, 5773.4, 157, null, 1327, 80276], [20231221, 5773.4, 5773.8, 5773.8, 5763.4, 5765.6, 126, null, 1328, 80335], [20231221, 5765.6, 5766.8, 5771.6, 5766.0, 5771.0, 83, null, 1329, 80370], [20231221, 5771.0, 5771.0, 5775.8, 5768.4, 5775.2, 94, null, 1330, 80407], [20231221, 5775.2, 5775.2, 5777.8, 5768.0, 5768.0, 192, null, 1331, 80451], [20231221, 5768.0, 5768.8, 5778.8, 5767.8, 5777.8, 114, null, 1332, 80478], [20231221, 5777.8, 5777.8, 5780.0, 5775.8, 5776.6, 182, null, 1333, 80501], [20231221, 5776.6, 5776.0, 5776.0, 5770.6, 5772.6, 100, null, 1334, 80536], [20231221, 5772.6, 5772.6, 5772.6, 5761.0, 5761.0, 177, null, 1335, 80591], [20231221, 5761.0, 5760.8, 5761.0, 5751.0, 5753.6, 303, null, 1336, 80710], [20231221, 5753.6, 5753.4, 5762.0, 5753.0, 5762.0, 139, null, 1337, 80758], [20231221, 5762.0, 5762.0, 5764.6, 5761.0, 5762.8, 125, null, 1338, 80804], [20231221, 5762.8, 5762.0, 5769.2, 5760.2, 5769.2, 151, null, 1339, 80873], [20231221, 5769.2, 5770.0, 5776.6, 5768.2, 5776.0, 219, null, 1340, 80965], [20231221, 5776.0, 5774.6, 5778.4, 5773.6, 5778.0, 170, null, 1341, 81022], [20231221, 5778.0, 5778.0, 5779.4, 5774.4, 5779.0, 187, null, 1342, 81091], [20231221, 5779.0, 5779.8, 5793.6, 5779.4, 5793.6, 719, null, 1343, 81275], [20231221, 5793.6, 5793.8, 5793.8, 5786.2, 5786.2, 368, null, 1344, 81408], [20231221, 5786.2, 5786.0, 5796.0, 5785.4, 5792.8, 336, null, 1345, 81496], [20231221, 5792.8, 5793.4, 5793.4, 5787.2, 5788.0, 157, null, 1346, 81555], [20231221, 5788.0, 5787.4, 5794.2, 5786.2, 5794.2, 213, null, 1347, 81604], [20231221, 5794.2, 5794.2, 5799.2, 5794.2, 5796.6, 352, null, 1348, 81691], [20231221, 5796.6, 5797.6, 5797.8, 5789.4, 5791.6, 168, null, 1349, 81739], [20231221, 5791.6, 5791.8, 5798.8, 5791.8, 5797.6, 155, null, 1350, 81760], [20231221, 5797.6, 5797.6, 5798.6, 5794.4, 5794.6, 203, null, 1351, 81760], [20231221, 5794.6, 5794.6, 5794.6, 5785.6, 5785.6, 235, null, 1352, 81802], [20231221, 5785.6, 5786.2, 5786.2, 5782.8, 5782.8, 260, null, 1353, 81828], [20231221, 5782.8, 5782.8, 5790.4, 5782.4, 5789.0, 204, null, 1354, 81844], [20231221, 5789.0, 5788.6, 5788.6, 5785.2, 5785.4, 176, null, 1355, 81870], [20231221, 5785.4, 5785.4, 5786.0, 5776.2, 5778.2, 264, null, 1356, 81912], [20231221, 5778.2, 5778.2, 5787.0, 5778.2, 5784.8, 130, null, 1357, 81946], [20231221, 5784.8, 5784.2, 5784.2, 5777.8, 5779.4, 96, null, 1358, 81982], [20231221, 5779.4, 5780.0, 5781.6, 5777.0, 5779.4, 157, null, 1359, 82025], [20231221, 5779.4, 5779.4, 5781.2, 5778.0, 5781.2, 108, null, 1400, 82060], [20231221, 5781.2, 5781.4, 5786.0, 5777.0, 5777.0, 223, null, 1401, 82131], [20231221, 5777.0, 5777.8, 5778.6, 5770.0, 5770.0, 301, null, 1402, 82167], [20231221, 5770.0, 5770.2, 5773.4, 5769.0, 5773.4, 225, null, 1403, 82221], [20231221, 5773.4, 5773.2, 5778.2, 5772.8, 5777.8, 130, null, 1404, 82280], [20231221, 5777.8, 5778.4, 5778.8, 5772.6, 5776.2, 85, null, 1405, 82302], [20231221, 5776.2, 5777.8, 5787.6, 5776.8, 5784.4, 259, null, 1406, 82404], [20231221, 5784.4, 5784.6, 5785.8, 5776.2, 5776.8, 114, null, 1407, 82444], [20231221, 5776.8, 5776.0, 5778.2, 5775.6, 5776.0, 67, null, 1408, 82486], [20231221, 5776.0, 5776.0, 5784.8, 5775.8, 5784.8, 92, null, 1409, 82541], [20231221, 5784.8, 5784.8, 5784.8, 5777.8, 5779.6, 101, null, 1410, 82567], [20231221, 5779.6, 5779.6, 5779.8, 5778.6, 5778.6, 72, null, 1411, 82582], [20231221, 5778.6, 5778.6, 5778.6, 5772.8, 5773.2, 143, null, 1412, 82646], [20231221, 5773.2, 5773.6, 5777.6, 5772.8, 5776.4, 92, null, 1413, 82694], [20231221, 5776.4, 5776.8, 5779.0, 5770.8, 5772.2, 103, null, 1414, 82745], [20231221, 5772.2, 5770.8, 5772.4, 5764.8, 5764.8, 293, null, 1415, 82901], [20231221, 5764.8, 5764.2, 5767.8, 5763.4, 5766.6, 189, null, 1416, 82977], [20231221, 5766.6, 5767.0, 5767.8, 5765.0, 5766.6, 85, null, 1417, 83001], [20231221, 5766.6, 5766.6, 5773.4, 5766.4, 5772.0, 101, null, 1418, 83030], [20231221, 5772.0, 5772.6, 5772.6, 5765.2, 5765.2, 114, null, 1419, 83065], [20231221, 5765.2, 5765.8, 5770.6, 5765.2, 5769.6, 111, null, 1420, 83114], [20231221, 5769.6, 5768.8, 5770.4, 5764.8, 5770.2, 132, null, 1421, 83158], [20231221, 5770.2, 5770.2, 5772.6, 5768.0, 5768.0, 117, null, 1422, 83164], [20231221, 5768.0, 5767.8, 5767.8, 5763.8, 5763.8, 133, null, 1423, 83213], [20231221, 5763.8, 5763.4, 5768.6, 5762.8, 5768.6, 184, null, 1424, 83316], [20231221, 5768.6, 5769.4, 5769.4, 5764.6, 5765.2, 67, null, 1425, 83336], [20231221, 5765.2, 5765.2, 5766.8, 5756.6, 5758.8, 252, null, 1426, 83471], [20231221, 5758.8, 5759.0, 5763.6, 5759.0, 5762.2, 168, null, 1427, 83599], [20231221, 5762.2, 5762.0, 5766.0, 5762.0, 5765.2, 77, null, 1428, 83634], [20231221, 5765.2, 5764.6, 5766.4, 5763.6, 5766.2, 76, null, 1429, 83657], [20231221, 5766.2, 5766.2, 5770.6, 5765.4, 5770.6, 63, null, 1430, 83676], [20231221, 5770.6, 5770.2, 5771.2, 5765.6, 5771.2, 115, null, 1431, 83704], [20231221, 5771.2, 5771.2, 5775.4, 5770.4, 5775.0, 170, null, 1432, 83742], [20231221, 5775.0, 5774.4, 5774.8, 5770.4, 5772.0, 131, null, 1433, 83785], [20231221, 5772.0, 5772.0, 5773.2, 5769.0, 5773.2, 89, null, 1434, 83842], [20231221, 5773.2, 5773.2, 5776.8, 5772.8, 5773.6, 120, null, 1435, 83889], [20231221, 5773.6, 5772.8, 5773.8, 5771.2, 5772.2, 77, null, 1436, 83934], [20231221, 5772.2, 5772.2, 5776.0, 5771.8, 5775.0, 65, null, 1437, 83951], [20231221, 5775.0, 5775.0, 5778.6, 5775.0, 5778.6, 61, null, 1438, 83973], [20231221, 5778.6, 5778.8, 5783.0, 5778.8, 5781.4, 166, null, 1439, 84027], [20231221, 5781.4, 5782.0, 5788.0, 5781.2, 5786.8, 226, null, 1440, 84085], [20231221, 5786.8, 5787.8, 5788.0, 5780.2, 5781.4, 196, null, 1441, 84098], [20231221, 5781.4, 5781.4, 5785.2, 5780.8, 5783.8, 182, null, 1442, 84131], [20231221, 5783.8, 5783.8, 5785.4, 5780.6, 5780.6, 106, null, 1443, 84136], [20231221, 5780.6, 5780.4, 5781.0, 5776.4, 5777.2, 172, null, 1444, 84181], [20231221, 5777.2, 5777.2, 5780.8, 5775.2, 5776.8, 107, null, 1445, 84237], [20231221, 5776.8, 5776.6, 5779.0, 5775.0, 5775.0, 144, null, 1446, 84286], [20231221, 5775.0, 5775.0, 5775.0, 5771.4, 5771.8, 175, null, 1447, 84335], [20231221, 5771.8, 5771.8, 5772.8, 5771.0, 5772.6, 98, null, 1448, 84382], [20231221, 5772.6, 5773.0, 5774.0, 5770.0, 5770.2, 156, null, 1449, 84429], [20231221, 5770.2, 5771.0, 5771.0, 5769.8, 5769.8, 113, null, 1450, 84474], [20231221, 5769.8, 5770.0, 5770.2, 5768.0, 5768.4, 141, null, 1451, 84489], [20231221, 5768.4, 5768.6, 5770.0, 5767.4, 5770.0, 118, null, 1452, 84549], [20231221, 5770.0, 5770.2, 5770.8, 5769.2, 5770.0, 72, null, 1453, 84581], [20231221, 5770.0, 5770.0, 5773.6, 5769.6, 5772.8, 146, null, 1454, 84694], [20231221, 5772.8, 5773.0, 5774.2, 5772.2, 5772.6, 91, null, 1455, 84742], [20231221, 5772.6, 5772.6, 5773.0, 5771.0, 5772.2, 166, null, 1456, 84832], [20231221, 5772.2, 5772.0, 5773.8, 5771.8, 5772.8, 167, null, 1457, 84923], [20231221, 5772.8, 5773.2, 5773.4, 5772.0, 5772.0, 261, null, 1458, 85050], [20231221, 5772.0, 5772.0, 5772.6, 5771.4, 5771.8, 193, null, 1459, 85136], [20231221, 5771.8, 5771.8, 5772.0, 5770.2, 5770.2, 238, null, 1500, 85262], [20231222, 5770.2, 5756.2, 5766.0, 5744.6, 5749.6, 1248, null, 931, 84311], [20231222, 5749.6, 5749.2, 5754.6, 5746.2, 5748.2, 843, null, 932, 83799], [20231222, 5748.2, 5748.2, 5755.4, 5746.4, 5749.6, 619, null, 933, 83439], [20231222, 5749.6, 5750.4, 5753.0, 5745.2, 5750.6, 391, null, 934, 83260], [20231222, 5750.6, 5751.4, 5751.8, 5742.0, 5743.8, 505, null, 935, 82977], [20231222, 5743.8, 5743.8, 5743.8, 5732.0, 5739.6, 779, null, 936, 82550], [20231222, 5739.6, 5740.0, 5742.4, 5735.4, 5735.4, 468, null, 937, 82340], [20231222, 5735.4, 5735.2, 5737.4, 5732.6, 5736.6, 270, null, 938, 82243], [20231222, 5736.6, 5735.8, 5740.6, 5732.8, 5734.0, 314, null, 939, 82168], [20231222, 5734.0, 5734.0, 5734.0, 5725.4, 5727.6, 471, null, 940, 82003], [20231222, 5727.6, 5727.4, 5727.4, 5720.2, 5723.2, 534, null, 941, 81821], [20231222, 5723.2, 5724.2, 5724.2, 5715.6, 5717.4, 528, null, 942, 81657], [20231222, 5717.4, 5716.2, 5724.4, 5715.0, 5722.8, 421, null, 943, 81505], [20231222, 5722.8, 5723.6, 5723.6, 5716.8, 5722.4, 268, null, 944, 81370], [20231222, 5722.4, 5721.8, 5727.0, 5721.2, 5725.0, 255, null, 945, 81250], [20231222, 5725.0, 5725.0, 5725.0, 5718.2, 5718.6, 475, null, 946, 81019], [20231222, 5718.6, 5719.0, 5727.0, 5719.0, 5724.6, 317, null, 947, 80894], [20231222, 5724.6, 5723.6, 5723.6, 5719.4, 5719.4, 118, null, 948, 80838], [20231222, 5719.4, 5719.2, 5720.6, 5714.6, 5720.0, 298, null, 949, 80762], [20231222, 5720.0, 5720.4, 5721.6, 5717.8, 5720.0, 211, null, 950, 80713], [20231222, 5720.0, 5719.8, 5719.8, 5714.4, 5717.2, 293, null, 951, 80655], [20231222, 5717.2, 5716.4, 5723.6, 5716.4, 5720.2, 178, null, 952, 80576], [20231222, 5720.2, 5719.8, 5722.2, 5716.6, 5722.2, 158, null, 953, 80505], [20231222, 5722.2, 5722.2, 5727.6, 5719.8, 5726.2, 387, null, 954, 80351], [20231222, 5726.2, 5725.2, 5727.6, 5721.4, 5722.2, 169, null, 955, 80277], [20231222, 5722.2, 5722.4, 5730.6, 5719.6, 5730.6, 291, null, 956, 80133], [20231222, 5730.6, 5730.6, 5734.4, 5728.0, 5728.2, 440, null, 957, 79911], [20231222, 5728.2, 5727.6, 5727.6, 5721.0, 5721.0, 157, null, 958, 79878], [20231222, 5721.0, 5721.2, 5727.0, 5721.2, 5724.6, 131, null, 959, 79860], [20231222, 5724.6, 5726.2, 5731.4, 5724.6, 5725.6, 113, null, 1000, 79817], [20231222, 5725.6, 5724.6, 5728.4, 5722.4, 5727.0, 259, null, 1001, 79720], [20231222, 5727.0, 5726.4, 5728.4, 5723.8, 5727.6, 105, null, 1002, 79689], [20231222, 5727.6, 5726.2, 5731.6, 5726.2, 5727.0, 164, null, 1003, 79614], [20231222, 5727.0, 5728.2, 5730.0, 5725.4, 5726.2, 149, null, 1004, 79586], [20231222, 5726.2, 5726.0, 5731.0, 5724.8, 5729.0, 150, null, 1005, 79560], [20231222, 5729.0, 5729.6, 5730.8, 5727.8, 5728.0, 141, null, 1006, 79511], [20231222, 5728.0, 5727.4, 5736.6, 5727.4, 5731.0, 330, null, 1007, 79345], [20231222, 5731.0, 5732.8, 5734.2, 5731.4, 5732.4, 70, null, 1008, 79313], [20231222, 5732.4, 5732.0, 5738.8, 5732.0, 5736.8, 150, null, 1009, 79236], [20231222, 5736.8, 5736.6, 5736.6, 5732.2, 5732.4, 118, null, 1010, 79189], [20231222, 5732.4, 5732.6, 5738.4, 5732.2, 5738.4, 93, null, 1011, 79159], [20231222, 5738.4, 5738.6, 5742.0, 5733.2, 5734.2, 238, null, 1012, 79080], [20231222, 5734.2, 5733.2, 5734.6, 5731.6, 5733.0, 96, null, 1013, 79052], [20231222, 5733.0, 5733.4, 5740.6, 5732.8, 5740.6, 97, null, 1014, 79035], [20231222, 5740.6, 5740.4, 5741.8, 5737.2, 5737.6, 112, null, 1015, 78998], [20231222, 5737.6, 5737.4, 5738.8, 5734.0, 5737.8, 117, null, 1016, 78965], [20231222, 5737.8, 5737.8, 5737.8, 5727.0, 5727.4, 168, null, 1017, 78906], [20231222, 5727.4, 5727.4, 5730.2, 5726.6, 5730.0, 108, null, 1018, 78869], [20231222, 5730.0, 5729.8, 5733.0, 5729.8, 5731.6, 76, null, 1019, 78831], [20231222, 5731.6, 5731.4, 5732.8, 5727.0, 5728.6, 129, null, 1020, 78765], [20231222, 5728.6, 5728.6, 5732.8, 5725.8, 5730.4, 251, null, 1021, 78613], [20231222, 5730.4, 5730.4, 5730.8, 5725.8, 5725.8, 98, null, 1022, 78581], [20231222, 5725.8, 5725.6, 5725.6, 5720.0, 5721.2, 274, null, 1023, 78514], [20231222, 5721.2, 5721.2, 5721.4, 5717.4, 5719.2, 213, null, 1024, 78467], [20231222, 5719.2, 5719.2, 5723.2, 5718.0, 5719.8, 125, null, 1025, 78468], [20231222, 5719.8, 5721.6, 5725.8, 5719.8, 5723.8, 107, null, 1026, 78429], [20231222, 5723.8, 5722.6, 5722.6, 5719.6, 5719.6, 155, null, 1027, 78423], [20231222, 5719.6, 5720.0, 5726.0, 5720.0, 5726.0, 64, null, 1028, 78400], [20231222, 5726.0, 5726.0, 5728.2, 5724.2, 5727.8, 150, null, 1029, 78330], [20231222, 5727.8, 5727.8, 5727.8, 5722.0, 5725.8, 148, null, 1030, 78292], [20231222, 5725.8, 5724.8, 5724.8, 5718.0, 5720.6, 165, null, 1031, 78268], [20231222, 5720.6, 5721.2, 5726.0, 5721.2, 5724.4, 106, null, 1032, 78241], [20231222, 5724.4, 5725.0, 5728.2, 5719.0, 5719.8, 268, null, 1033, 78183], [20231222, 5719.8, 5719.8, 5723.8, 5718.2, 5722.4, 119, null, 1034, 78167], [20231222, 5722.4, 5722.4, 5726.0, 5722.4, 5726.0, 74, null, 1035, 78153], [20231222, 5726.0, 5726.2, 5727.6, 5723.4, 5724.0, 88, null, 1036, 78118], [20231222, 5724.0, 5725.6, 5725.6, 5720.6, 5723.8, 73, null, 1037, 78098], [20231222, 5723.8, 5724.4, 5731.4, 5724.4, 5730.2, 209, null, 1038, 78017], [20231222, 5730.2, 5729.8, 5731.0, 5726.8, 5728.6, 88, null, 1039, 77989], [20231222, 5728.6, 5729.6, 5730.8, 5725.0, 5729.8, 69, null, 1040, 77950], [20231222, 5729.8, 5730.4, 5730.6, 5726.0, 5726.4, 52, null, 1041, 77937], [20231222, 5726.4, 5725.8, 5729.8, 5724.4, 5729.8, 59, null, 1042, 77916], [20231222, 5729.8, 5731.0, 5734.4, 5730.4, 5733.6, 124, null, 1043, 77881], [20231222, 5733.6, 5733.6, 5735.8, 5729.2, 5729.4, 101, null, 1044, 77855], [20231222, 5729.4, 5729.0, 5732.6, 5729.0, 5731.0, 50, null, 1045, 77844], [20231222, 5731.0, 5730.8, 5730.8, 5726.0, 5726.2, 174, null, 1046, 77814], [20231222, 5726.2, 5725.2, 5725.2, 5720.8, 5721.2, 110, null, 1047, 77800], [20231222, 5721.2, 5721.2, 5725.4, 5720.6, 5724.0, 71, null, 1048, 77786], [20231222, 5724.0, 5724.2, 5731.2, 5724.2, 5729.6, 113, null, 1049, 77745], [20231222, 5729.6, 5729.6, 5738.0, 5729.6, 5737.2, 268, null, 1050, 77622], [20231222, 5737.2, 5736.4, 5737.2, 5733.4, 5735.4, 135, null, 1051, 77590], [20231222, 5735.4, 5735.6, 5741.8, 5731.2, 5740.4, 240, null, 1052, 77520], [20231222, 5740.4, 5740.2, 5742.0, 5734.2, 5737.8, 130, null, 1053, 77490], [20231222, 5737.8, 5738.0, 5744.0, 5738.0, 5744.0, 233, null, 1054, 77421], [20231222, 5744.0, 5744.0, 5747.6, 5741.4, 5745.8, 261, null, 1055, 77315], [20231222, 5745.8, 5746.4, 5748.6, 5745.2, 5745.8, 246, null, 1056, 77272], [20231222, 5745.8, 5745.0, 5747.4, 5743.0, 5747.2, 174, null, 1057, 77228], [20231222, 5747.2, 5747.2, 5751.8, 5746.6, 5750.2, 268, null, 1058, 77116], [20231222, 5750.2, 5750.2, 5757.0, 5750.2, 5756.6, 317, null, 1059, 77030], [20231222, 5756.6, 5756.6, 5760.0, 5749.2, 5749.2, 333, null, 1100, 76963], [20231222, 5749.2, 5749.2, 5754.8, 5747.0, 5752.4, 268, null, 1101, 76939], [20231222, 5752.4, 5752.4, 5753.0, 5745.8, 5746.2, 202, null, 1102, 76896], [20231222, 5746.2, 5746.8, 5749.8, 5745.0, 5745.0, 84, null, 1103, 76889], [20231222, 5745.0, 5745.4, 5751.0, 5742.2, 5751.0, 231, null, 1104, 76821], [20231222, 5751.0, 5750.4, 5752.0, 5744.0, 5745.2, 125, null, 1105, 76791], [20231222, 5745.2, 5744.4, 5745.0, 5740.4, 5741.6, 130, null, 1106, 76784], [20231222, 5741.6, 5741.6, 5753.4, 5741.6, 5751.2, 186, null, 1107, 76763], [20231222, 5751.2, 5753.0, 5762.8, 5753.0, 5761.4, 328, null, 1108, 76711], [20231222, 5761.4, 5762.2, 5762.6, 5758.2, 5759.8, 128, null, 1109, 76708], [20231222, 5759.8, 5759.4, 5771.0, 5757.4, 5770.4, 463, null, 1110, 76658], [20231222, 5770.4, 5770.4, 5777.6, 5770.0, 5775.8, 433, null, 1111, 76563], [20231222, 5775.8, 5776.0, 5780.8, 5775.8, 5775.8, 375, null, 1112, 76528], [20231222, 5775.8, 5776.2, 5783.6, 5775.0, 5780.0, 419, null, 1113, 76451], [20231222, 5780.0, 5780.4, 5788.2, 5780.2, 5787.0, 529, null, 1114, 76339], [20231222, 5787.0, 5787.0, 5787.0, 5778.6, 5782.6, 461, null, 1115, 76302], [20231222, 5782.6, 5783.8, 5789.6, 5774.6, 5778.0, 555, null, 1116, 76231], [20231222, 5778.0, 5778.0, 5785.4, 5769.2, 5774.4, 387, null, 1117, 76215], [20231222, 5774.4, 5774.6, 5784.6, 5771.4, 5782.2, 304, null, 1118, 76230], [20231222, 5782.2, 5782.6, 5787.6, 5779.2, 5779.2, 325, null, 1119, 76211], [20231222, 5779.2, 5779.0, 5785.8, 5779.0, 5782.8, 115, null, 1120, 76218], [20231222, 5782.8, 5783.0, 5785.8, 5774.6, 5774.6, 237, null, 1121, 76225], [20231222, 5774.6, 5774.6, 5779.2, 5773.8, 5776.2, 143, null, 1122, 76232], [20231222, 5776.2, 5776.0, 5784.2, 5775.4, 5781.6, 136, null, 1123, 76245], [20231222, 5781.6, 5781.8, 5791.6, 5779.8, 5790.0, 311, null, 1124, 76233], [20231222, 5790.0, 5790.6, 5796.0, 5790.6, 5791.2, 530, null, 1125, 76255], [20231222, 5791.2, 5791.8, 5797.6, 5785.0, 5789.0, 461, null, 1126, 76188], [20231222, 5789.0, 5788.8, 5792.8, 5781.4, 5791.8, 356, null, 1127, 76142], [20231222, 5791.8, 5791.6, 5794.6, 5789.8, 5792.2, 159, null, 1128, 76142], [20231222, 5792.2, 5792.4, 5795.8, 5791.6, 5792.4, 133, null, 1129, 76145], [20231222, 5792.4, 5793.6, 5793.6, 5788.0, 5792.8, 204, null, 1130, 76118], [20231222, 5792.8, 5768.8, 5768.8, 5745.6, 5753.6, 1737, null, 1301, 76098], [20231222, 5753.6, 5753.0, 5753.0, 5743.6, 5746.6, 782, null, 1302, 76213], [20231222, 5746.6, 5745.8, 5749.2, 5743.0, 5749.2, 589, null, 1303, 76294], [20231222, 5749.2, 5749.4, 5751.0, 5741.2, 5741.2, 416, null, 1304, 76307], [20231222, 5741.2, 5741.2, 5744.6, 5736.0, 5736.0, 393, null, 1305, 76358], [20231222, 5736.0, 5736.0, 5738.4, 5728.0, 5729.4, 458, null, 1306, 76413], [20231222, 5729.4, 5729.0, 5734.0, 5727.4, 5733.6, 468, null, 1307, 76397], [20231222, 5733.6, 5733.2, 5734.2, 5728.4, 5730.2, 287, null, 1308, 76394], [20231222, 5730.2, 5728.8, 5737.0, 5728.2, 5736.8, 282, null, 1309, 76442], [20231222, 5736.8, 5736.8, 5748.2, 5736.8, 5746.6, 404, null, 1310, 76534], [20231222, 5746.6, 5746.4, 5758.8, 5738.8, 5738.8, 554, null, 1311, 76616], [20231222, 5738.8, 5738.8, 5756.8, 5738.0, 5745.6, 445, null, 1312, 76647], [20231222, 5745.6, 5745.6, 5748.8, 5742.4, 5747.2, 161, null, 1313, 76661], [20231222, 5747.2, 5747.0, 5759.4, 5747.0, 5757.8, 329, null, 1314, 76665], [20231222, 5757.8, 5757.8, 5761.8, 5752.0, 5761.2, 322, null, 1315, 76726], [20231222, 5761.2, 5762.0, 5768.0, 5761.2, 5764.4, 360, null, 1316, 76822], [20231222, 5764.4, 5763.8, 5776.0, 5763.8, 5767.2, 465, null, 1317, 76892], [20231222, 5767.2, 5767.8, 5767.8, 5759.2, 5764.8, 237, null, 1318, 76912], [20231222, 5764.8, 5764.8, 5765.0, 5758.0, 5763.0, 204, null, 1319, 76951], [20231222, 5763.0, 5763.0, 5763.0, 5754.0, 5754.0, 187, null, 1320, 76991], [20231222, 5754.0, 5754.0, 5757.8, 5752.2, 5755.0, 217, null, 1321, 77035], [20231222, 5755.0, 5755.6, 5755.6, 5750.4, 5753.0, 181, null, 1322, 77075], [20231222, 5753.0, 5753.0, 5753.0, 5746.2, 5747.4, 195, null, 1323, 77095], [20231222, 5747.4, 5747.4, 5751.4, 5746.6, 5749.0, 201, null, 1324, 77142], [20231222, 5749.0, 5749.0, 5752.4, 5747.0, 5749.2, 87, null, 1325, 77168], [20231222, 5749.2, 5750.6, 5752.8, 5748.2, 5749.0, 114, null, 1326, 77183], [20231222, 5749.0, 5749.0, 5754.8, 5748.0, 5754.8, 175, null, 1327, 77189], [20231222, 5754.8, 5755.0, 5755.8, 5748.8, 5749.2, 164, null, 1328, 77228], [20231222, 5749.2, 5748.8, 5752.0, 5748.2, 5748.4, 127, null, 1329, 77252], [20231222, 5748.4, 5748.0, 5748.0, 5742.2, 5743.4, 183, null, 1330, 77295], [20231222, 5743.4, 5742.4, 5745.2, 5740.8, 5741.2, 139, null, 1331, 77320], [20231222, 5741.2, 5741.2, 5741.2, 5735.8, 5735.8, 168, null, 1332, 77349], [20231222, 5735.8, 5733.2, 5735.8, 5731.2, 5731.6, 317, null, 1333, 77443], [20231222, 5731.6, 5731.2, 5735.4, 5730.4, 5730.4, 279, null, 1334, 77511], [20231222, 5730.4, 5730.4, 5732.4, 5729.0, 5729.8, 219, null, 1335, 77611], [20231222, 5729.8, 5730.0, 5732.6, 5729.0, 5730.2, 240, null, 1336, 77642], [20231222, 5730.2, 5730.2, 5730.8, 5727.4, 5729.4, 244, null, 1337, 77731], [20231222, 5729.4, 5729.6, 5733.8, 5729.2, 5733.8, 126, null, 1338, 77786], [20231222, 5733.8, 5733.8, 5734.2, 5729.2, 5733.0, 166, null, 1339, 77866], [20231222, 5733.0, 5733.4, 5733.6, 5730.0, 5732.2, 104, null, 1340, 77895], [20231222, 5732.2, 5732.0, 5739.2, 5731.8, 5738.0, 248, null, 1341, 77951], [20231222, 5738.0, 5737.6, 5738.4, 5733.4, 5738.4, 147, null, 1342, 78016], [20231222, 5738.4, 5738.6, 5738.8, 5735.2, 5736.4, 108, null, 1343, 78033], [20231222, 5736.4, 5737.8, 5743.6, 5737.6, 5740.4, 170, null, 1344, 78073], [20231222, 5740.4, 5739.2, 5746.6, 5736.0, 5744.2, 239, null, 1345, 78138], [20231222, 5744.2, 5744.0, 5744.6, 5738.4, 5739.6, 159, null, 1346, 78185], [20231222, 5739.6, 5739.6, 5746.4, 5739.6, 5745.8, 84, null, 1347, 78208], [20231222, 5745.8, 5745.2, 5745.2, 5740.0, 5740.4, 101, null, 1348, 78247], [20231222, 5740.4, 5740.2, 5740.4, 5730.0, 5731.4, 194, null, 1349, 78312], [20231222, 5731.4, 5731.4, 5732.6, 5730.6, 5731.8, 89, null, 1350, 78345], [20231222, 5731.8, 5732.4, 5737.4, 5732.4, 5736.2, 150, null, 1351, 78375], [20231222, 5736.2, 5736.2, 5742.8, 5733.2, 5739.2, 181, null, 1352, 78441], [20231222, 5739.2, 5739.4, 5740.4, 5735.2, 5739.6, 72, null, 1353, 78472], [20231222, 5739.6, 5740.0, 5740.0, 5733.8, 5736.8, 112, null, 1354, 78515], [20231222, 5736.8, 5738.0, 5742.0, 5737.2, 5739.0, 115, null, 1355, 78573], [20231222, 5739.0, 5739.0, 5739.6, 5731.2, 5732.6, 114, null, 1356, 78618], [20231222, 5732.6, 5732.8, 5736.8, 5732.8, 5736.4, 93, null, 1357, 78666], [20231222, 5736.4, 5737.4, 5738.0, 5731.6, 5732.6, 91, null, 1358, 78705], [20231222, 5732.6, 5731.6, 5735.4, 5731.2, 5734.6, 48, null, 1359, 78722], [20231222, 5734.6, 5735.6, 5735.8, 5731.0, 5731.4, 92, null, 1400, 78755], [20231222, 5731.4, 5731.8, 5735.0, 5729.4, 5730.4, 155, null, 1401, 78791], [20231222, 5730.4, 5730.6, 5732.2, 5729.0, 5730.2, 132, null, 1402, 78826], [20231222, 5730.2, 5730.6, 5736.8, 5730.2, 5734.4, 197, null, 1403, 78874], [20231222, 5734.4, 5734.2, 5739.6, 5734.2, 5736.6, 138, null, 1404, 78910], [20231222, 5736.6, 5738.2, 5740.6, 5735.0, 5738.8, 74, null, 1405, 78920], [20231222, 5738.8, 5739.4, 5741.6, 5736.4, 5736.4, 115, null, 1406, 78930], [20231222, 5736.4, 5736.6, 5737.4, 5733.8, 5736.0, 75, null, 1407, 78945], [20231222, 5736.0, 5736.0, 5737.0, 5730.8, 5731.2, 96, null, 1408, 78994], [20231222, 5731.2, 5731.2, 5732.0, 5729.2, 5730.0, 110, null, 1409, 79047], [20231222, 5730.0, 5730.0, 5730.8, 5726.6, 5727.4, 182, null, 1410, 79095], [20231222, 5727.4, 5726.6, 5727.4, 5719.0, 5720.0, 269, null, 1411, 79191], [20231222, 5720.0, 5720.0, 5720.0, 5715.0, 5716.6, 296, null, 1412, 79273], [20231222, 5716.6, 5715.8, 5718.2, 5709.2, 5709.6, 455, null, 1413, 79441], [20231222, 5709.6, 5709.8, 5711.4, 5708.2, 5709.6, 210, null, 1414, 79545], [20231222, 5709.6, 5710.2, 5710.8, 5705.8, 5709.6, 272, null, 1415, 79681], [20231222, 5709.6, 5709.8, 5710.8, 5702.2, 5702.4, 400, null, 1416, 79841], [20231222, 5702.4, 5702.4, 5702.4, 5697.0, 5701.4, 278, null, 1417, 79933], [20231222, 5701.4, 5701.6, 5707.2, 5699.8, 5701.6, 301, null, 1418, 79973], [20231222, 5701.6, 5702.0, 5707.6, 5701.4, 5705.6, 213, null, 1419, 80044], [20231222, 5705.6, 5705.8, 5706.0, 5701.4, 5705.6, 149, null, 1420, 80108], [20231222, 5705.6, 5705.2, 5712.8, 5705.0, 5712.8, 203, null, 1421, 80192], [20231222, 5712.8, 5712.2, 5713.6, 5706.0, 5712.8, 133, null, 1422, 80249], [20231222, 5712.8, 5713.0, 5714.0, 5708.8, 5708.8, 124, null, 1423, 80307], [20231222, 5708.8, 5708.2, 5718.4, 5707.4, 5716.8, 244, null, 1424, 80381], [20231222, 5716.8, 5716.6, 5717.4, 5714.8, 5715.0, 112, null, 1425, 80446], [20231222, 5715.0, 5713.8, 5713.8, 5708.2, 5709.8, 161, null, 1426, 80516], [20231222, 5709.8, 5710.0, 5711.0, 5708.2, 5711.0, 128, null, 1427, 80575], [20231222, 5711.0, 5712.0, 5714.2, 5710.4, 5710.4, 121, null, 1428, 80631], [20231222, 5710.4, 5710.2, 5714.8, 5708.0, 5714.2, 125, null, 1429, 80697], [20231222, 5714.2, 5714.4, 5715.2, 5707.0, 5707.2, 164, null, 1430, 80769], [20231222, 5707.2, 5707.2, 5707.2, 5703.0, 5703.6, 138, null, 1431, 80822], [20231222, 5703.6, 5703.6, 5710.4, 5702.8, 5710.4, 137, null, 1432, 80888], [20231222, 5710.4, 5709.4, 5715.6, 5709.4, 5713.2, 254, null, 1433, 81005], [20231222, 5713.2, 5713.4, 5713.4, 5707.8, 5711.0, 121, null, 1434, 81041], [20231222, 5711.0, 5710.8, 5713.8, 5709.6, 5712.4, 117, null, 1435, 81075], [20231222, 5712.4, 5713.8, 5716.0, 5707.8, 5708.8, 105, null, 1436, 81091], [20231222, 5708.8, 5708.6, 5710.2, 5708.0, 5709.2, 62, null, 1437, 81114], [20231222, 5709.2, 5709.0, 5710.0, 5703.8, 5703.8, 150, null, 1438, 81151], [20231222, 5703.8, 5703.8, 5706.4, 5703.6, 5704.2, 116, null, 1439, 81208], [20231222, 5704.2, 5704.6, 5709.6, 5704.2, 5708.8, 161, null, 1440, 81294], [20231222, 5708.8, 5709.0, 5713.4, 5709.0, 5711.2, 141, null, 1441, 81357], [20231222, 5711.2, 5711.0, 5712.0, 5710.0, 5712.0, 105, null, 1442, 81396], [20231222, 5712.0, 5712.4, 5714.0, 5711.2, 5711.8, 178, null, 1443, 81443], [20231222, 5711.8, 5712.2, 5720.0, 5712.2, 5719.8, 275, null, 1444, 81490], [20231222, 5719.8, 5719.8, 5720.0, 5715.0, 5719.8, 215, null, 1445, 81551], [20231222, 5719.8, 5719.8, 5720.6, 5715.2, 5715.2, 257, null, 1446, 81692], [20231222, 5715.2, 5715.2, 5718.0, 5713.2, 5716.8, 183, null, 1447, 81777], [20231222, 5716.8, 5716.8, 5717.4, 5715.2, 5716.2, 118, null, 1448, 81834], [20231222, 5716.2, 5716.0, 5717.2, 5711.4, 5716.2, 233, null, 1449, 81963], [20231222, 5716.2, 5715.0, 5720.8, 5714.8, 5719.8, 280, null, 1450, 82112], [20231222, 5719.8, 5720.2, 5723.0, 5719.6, 5723.0, 345, null, 1451, 82277], [20231222, 5723.0, 5723.0, 5723.4, 5720.0, 5720.0, 240, null, 1452, 82422], [20231222, 5720.0, 5720.0, 5722.8, 5720.0, 5721.0, 235, null, 1453, 82526], [20231222, 5721.0, 5721.8, 5726.0, 5721.8, 5726.0, 295, null, 1454, 82708], [20231222, 5726.0, 5726.0, 5727.4, 5725.0, 5725.0, 266, null, 1455, 82834], [20231222, 5725.0, 5725.0, 5727.8, 5724.8, 5726.0, 270, null, 1456, 82905], [20231222, 5726.0, 5726.2, 5726.2, 5723.4, 5724.0, 143, null, 1457, 82969], [20231222, 5724.0, 5724.0, 5724.6, 5723.0, 5723.2, 248, null, 1458, 83097], [20231222, 5723.2, 5723.6, 5727.0, 5723.6, 5726.8, 320, null, 1459, 83162], [20231222, 5726.8, 5726.8, 5727.0, 5722.6, 5722.8, 271, null, 1500, 83263], [20231225, 5722.8, 5725.2, 5747.6, 5725.2, 5740.2, 1226, null, 931, 82471], [20231225, 5740.2, 5740.6, 5754.6, 5740.6, 5752.8, 1079, null, 932, 81888], [20231225, 5752.8, 5753.0, 5754.0, 5736.8, 5742.6, 718, null, 933, 81544], [20231225, 5742.6, 5743.0, 5751.4, 5739.8, 5750.8, 503, null, 934, 81376], [20231225, 5750.8, 5749.8, 5752.4, 5742.4, 5745.0, 399, null, 935, 81231], [20231225, 5745.0, 5745.2, 5749.0, 5742.0, 5747.4, 402, null, 936, 81016], [20231225, 5747.4, 5748.0, 5755.0, 5747.2, 5752.8, 431, null, 937, 80828], [20231225, 5752.8, 5753.0, 5753.4, 5749.2, 5752.0, 288, null, 938, 80710], [20231225, 5752.0, 5752.0, 5753.6, 5743.2, 5743.2, 324, null, 939, 80591], [20231225, 5743.2, 5743.4, 5744.0, 5734.6, 5735.0, 446, null, 940, 80468], [20231225, 5735.0, 5734.4, 5736.0, 5731.2, 5733.4, 350, null, 941, 80324], [20231225, 5733.4, 5733.4, 5735.2, 5726.4, 5726.4, 343, null, 942, 80196], [20231225, 5726.4, 5725.4, 5728.2, 5719.6, 5720.8, 514, null, 943, 80098], [20231225, 5720.8, 5720.8, 5720.8, 5711.2, 5715.0, 528, null, 944, 80048], [20231225, 5715.0, 5715.0, 5720.8, 5707.2, 5708.0, 435, null, 945, 79970], [20231225, 5708.0, 5707.6, 5709.6, 5703.6, 5704.8, 370, null, 946, 79910], [20231225, 5704.8, 5704.0, 5704.0, 5696.8, 5702.6, 406, null, 947, 79821], [20231225, 5702.6, 5702.4, 5702.4, 5695.0, 5701.0, 372, null, 948, 79704], [20231225, 5701.0, 5701.2, 5708.0, 5700.4, 5707.0, 403, null, 949, 79547], [20231225, 5707.0, 5706.4, 5708.6, 5702.6, 5707.0, 204, null, 950, 79489], [20231225, 5707.0, 5706.0, 5713.6, 5701.0, 5712.0, 397, null, 951, 79364], [20231225, 5712.0, 5713.0, 5713.6, 5705.0, 5707.8, 211, null, 952, 79324], [20231225, 5707.8, 5707.8, 5708.6, 5699.6, 5699.6, 184, null, 953, 79255], [20231225, 5699.6, 5699.6, 5706.8, 5698.6, 5706.8, 176, null, 954, 79225], [20231225, 5706.8, 5706.8, 5707.0, 5699.0, 5701.0, 152, null, 955, 79173], [20231225, 5701.0, 5701.8, 5705.4, 5699.0, 5704.2, 159, null, 956, 79120], [20231225, 5704.2, 5704.2, 5712.6, 5703.6, 5712.6, 228, null, 957, 79081], [20231225, 5712.6, 5712.8, 5717.0, 5709.6, 5717.0, 214, null, 958, 79055], [20231225, 5717.0, 5717.0, 5718.0, 5712.6, 5713.6, 145, null, 959, 79027], [20231225, 5713.6, 5713.6, 5720.0, 5712.6, 5718.2, 308, null, 1000, 79062], [20231225, 5718.2, 5717.0, 5721.8, 5714.6, 5721.2, 255, null, 1001, 79029], [20231225, 5721.2, 5721.0, 5725.0, 5720.2, 5725.0, 219, null, 1002, 78998], [20231225, 5725.0, 5724.6, 5732.2, 5723.4, 5731.4, 385, null, 1003, 78961], [20231225, 5731.4, 5731.8, 5735.0, 5730.2, 5730.2, 312, null, 1004, 78950], [20231225, 5730.2, 5732.2, 5734.6, 5730.6, 5733.4, 254, null, 1005, 78904], [20231225, 5733.4, 5733.2, 5735.8, 5730.2, 5731.2, 208, null, 1006, 78852], [20231225, 5731.2, 5731.0, 5732.8, 5723.2, 5723.2, 286, null, 1007, 78780], [20231225, 5723.2, 5724.4, 5728.8, 5723.6, 5724.8, 149, null, 1008, 78755], [20231225, 5724.8, 5723.8, 5728.6, 5722.8, 5728.2, 120, null, 1009, 78773], [20231225, 5728.2, 5727.4, 5731.8, 5725.0, 5731.8, 112, null, 1010, 78780], [20231225, 5731.8, 5730.8, 5734.2, 5728.4, 5728.8, 194, null, 1011, 78742], [20231225, 5728.8, 5728.2, 5728.2, 5725.0, 5725.2, 104, null, 1012, 78721], [20231225, 5725.2, 5724.6, 5726.0, 5716.8, 5716.8, 199, null, 1013, 78695], [20231225, 5716.8, 5716.8, 5720.2, 5716.6, 5720.2, 120, null, 1014, 78674], [20231225, 5720.2, 5719.6, 5722.0, 5719.4, 5719.4, 70, null, 1015, 78651], [20231225, 5719.4, 5720.0, 5720.6, 5717.0, 5719.2, 110, null, 1016, 78649], [20231225, 5719.2, 5719.2, 5722.0, 5717.8, 5721.2, 66, null, 1017, 78635], [20231225, 5721.2, 5720.2, 5721.6, 5718.6, 5721.6, 55, null, 1018, 78623], [20231225, 5721.6, 5721.8, 5726.8, 5721.4, 5726.6, 91, null, 1019, 78592], [20231225, 5726.6, 5726.8, 5726.8, 5721.6, 5721.6, 61, null, 1020, 78584], [20231225, 5721.6, 5722.6, 5722.6, 5716.8, 5718.0, 130, null, 1021, 78584], [20231225, 5718.0, 5718.8, 5722.0, 5717.4, 5718.2, 60, null, 1022, 78584], [20231225, 5718.2, 5717.4, 5720.0, 5716.8, 5718.0, 57, null, 1023, 78588], [20231225, 5718.0, 5717.6, 5717.6, 5715.2, 5716.6, 79, null, 1024, 78574], [20231225, 5716.6, 5716.4, 5718.0, 5715.2, 5716.2, 107, null, 1025, 78563], [20231225, 5716.2, 5716.8, 5718.6, 5713.4, 5714.4, 85, null, 1026, 78534], [20231225, 5714.4, 5713.6, 5716.6, 5713.2, 5715.6, 78, null, 1027, 78509], [20231225, 5715.6, 5715.6, 5716.0, 5711.2, 5712.6, 112, null, 1028, 78475], [20231225, 5712.6, 5712.4, 5713.4, 5710.4, 5711.0, 57, null, 1029, 78470], [20231225, 5711.0, 5711.0, 5714.2, 5711.0, 5712.8, 114, null, 1030, 78451], [20231225, 5712.8, 5712.0, 5712.8, 5706.0, 5709.0, 238, null, 1031, 78423], [20231225, 5709.0, 5709.0, 5715.6, 5708.0, 5715.6, 119, null, 1032, 78386], [20231225, 5715.6, 5715.6, 5715.6, 5706.6, 5706.6, 116, null, 1033, 78361], [20231225, 5706.6, 5706.6, 5709.6, 5706.0, 5706.0, 83, null, 1034, 78355], [20231225, 5706.0, 5706.4, 5710.0, 5705.6, 5707.0, 95, null, 1035, 78344], [20231225, 5707.0, 5706.8, 5707.2, 5701.2, 5701.8, 125, null, 1036, 78315], [20231225, 5701.8, 5701.6, 5702.2, 5699.2, 5702.2, 189, null, 1037, 78329], [20231225, 5702.2, 5702.0, 5705.4, 5701.2, 5702.0, 96, null, 1038, 78328], [20231225, 5702.0, 5701.0, 5706.6, 5698.8, 5705.6, 113, null, 1039, 78330], [20231225, 5705.6, 5705.6, 5707.8, 5705.4, 5707.8, 79, null, 1040, 78341], [20231225, 5707.8, 5708.4, 5713.4, 5707.8, 5712.4, 159, null, 1041, 78310], [20231225, 5712.4, 5712.4, 5712.4, 5709.0, 5712.2, 105, null, 1042, 78289], [20231225, 5712.2, 5712.2, 5712.8, 5708.0, 5708.2, 58, null, 1043, 78286], [20231225, 5708.2, 5708.2, 5710.2, 5704.0, 5704.4, 107, null, 1044, 78291], [20231225, 5704.4, 5703.8, 5704.0, 5699.4, 5701.2, 158, null, 1045, 78254], [20231225, 5701.2, 5702.2, 5708.4, 5702.2, 5707.4, 129, null, 1046, 78237], [20231225, 5707.4, 5706.6, 5706.6, 5704.8, 5706.0, 42, null, 1047, 78231], [20231225, 5706.0, 5706.4, 5708.6, 5705.2, 5708.6, 42, null, 1048, 78234], [20231225, 5708.6, 5708.0, 5713.6, 5708.0, 5713.6, 101, null, 1049, 78218], [20231225, 5713.6, 5713.4, 5717.0, 5712.2, 5717.0, 171, null, 1050, 78216], [20231225, 5717.0, 5717.0, 5718.8, 5711.8, 5711.8, 128, null, 1051, 78226], [20231225, 5711.8, 5711.8, 5712.6, 5709.4, 5711.0, 84, null, 1052, 78220], [20231225, 5711.0, 5710.6, 5713.4, 5709.8, 5713.4, 51, null, 1053, 78220], [20231225, 5713.4, 5713.0, 5713.0, 5708.0, 5709.0, 52, null, 1054, 78228], [20231225, 5709.0, 5709.2, 5710.4, 5708.2, 5710.4, 30, null, 1055, 78233], [20231225, 5710.4, 5709.6, 5713.8, 5708.8, 5709.4, 88, null, 1056, 78207], [20231225, 5709.4, 5709.0, 5710.2, 5701.6, 5702.4, 104, null, 1057, 78176], [20231225, 5702.4, 5701.6, 5705.4, 5701.0, 5702.6, 132, null, 1058, 78164], [20231225, 5702.6, 5702.2, 5702.8, 5695.8, 5695.8, 245, null, 1059, 78139], [20231225, 5695.8, 5695.8, 5698.8, 5691.4, 5692.4, 195, null, 1100, 78136], [20231225, 5692.4, 5693.0, 5698.4, 5692.4, 5698.2, 147, null, 1101, 78156], [20231225, 5698.2, 5697.8, 5699.8, 5696.2, 5698.0, 78, null, 1102, 78143], [20231225, 5698.0, 5698.0, 5698.0, 5693.8, 5697.4, 85, null, 1103, 78151], [20231225, 5697.4, 5697.2, 5697.6, 5694.6, 5695.6, 87, null, 1104, 78157], [20231225, 5695.6, 5696.2, 5698.6, 5694.6, 5697.2, 59, null, 1105, 78170], [20231225, 5697.2, 5697.2, 5699.4, 5696.4, 5696.4, 61, null, 1106, 78184], [20231225, 5696.4, 5696.2, 5696.4, 5690.4, 5690.4, 197, null, 1107, 78197], [20231225, 5690.4, 5690.0, 5693.0, 5687.2, 5691.8, 313, null, 1108, 78143], [20231225, 5691.8, 5691.6, 5692.8, 5688.0, 5692.0, 103, null, 1109, 78172], [20231225, 5692.0, 5691.2, 5694.0, 5691.2, 5694.0, 45, null, 1110, 78183], [20231225, 5694.0, 5693.4, 5697.0, 5693.0, 5696.0, 47, null, 1111, 78184], [20231225, 5696.0, 5694.6, 5698.0, 5693.2, 5694.0, 69, null, 1112, 78192], [20231225, 5694.0, 5693.4, 5693.8, 5692.2, 5693.0, 44, null, 1113, 78188], [20231225, 5693.0, 5692.2, 5697.6, 5691.8, 5696.6, 96, null, 1114, 78180], [20231225, 5696.6, 5696.2, 5698.2, 5693.6, 5697.2, 78, null, 1115, 78176], [20231225, 5697.2, 5698.6, 5698.8, 5694.6, 5694.8, 86, null, 1116, 78181], [20231225, 5694.8, 5694.8, 5695.2, 5693.6, 5695.0, 54, null, 1117, 78185], [20231225, 5695.0, 5693.8, 5693.8, 5689.2, 5691.4, 116, null, 1118, 78198], [20231225, 5691.4, 5690.2, 5694.2, 5687.2, 5693.2, 343, null, 1119, 78304], [20231225, 5693.2, 5693.2, 5696.8, 5692.2, 5694.4, 119, null, 1120, 78349], [20231225, 5694.4, 5694.2, 5697.6, 5694.2, 5695.0, 70, null, 1121, 78351], [20231225, 5695.0, 5695.0, 5695.0, 5690.2, 5691.0, 75, null, 1122, 78371], [20231225, 5691.0, 5691.0, 5695.2, 5691.0, 5695.2, 85, null, 1123, 78384], [20231225, 5695.2, 5695.4, 5696.0, 5693.0, 5693.4, 66, null, 1124, 78388], [20231225, 5693.4, 5693.2, 5697.6, 5693.2, 5696.0, 80, null, 1125, 78384], [20231225, 5696.0, 5696.2, 5697.0, 5690.0, 5690.8, 88, null, 1126, 78379], [20231225, 5690.8, 5691.8, 5692.4, 5691.4, 5691.8, 40, null, 1127, 78379], [20231225, 5691.8, 5691.8, 5693.6, 5691.0, 5692.0, 31, null, 1128, 78379], [20231225, 5692.0, 5690.8, 5692.4, 5690.2, 5690.2, 42, null, 1129, 78390], [20231225, 5690.2, 5691.0, 5692.0, 5688.4, 5690.6, 85, null, 1130, 78406], [20231225, 5690.6, 5691.6, 5693.8, 5687.4, 5690.8, 152, null, 1301, 78444], [20231225, 5690.8, 5690.6, 5694.8, 5690.0, 5691.8, 84, null, 1302, 78468], [20231225, 5691.8, 5690.6, 5691.0, 5682.4, 5685.8, 193, null, 1303, 78469], [20231225, 5685.8, 5685.4, 5687.8, 5684.2, 5686.4, 83, null, 1304, 78491], [20231225, 5686.4, 5687.0, 5687.2, 5684.6, 5686.8, 106, null, 1305, 78501], [20231225, 5686.8, 5687.2, 5688.6, 5684.0, 5686.2, 86, null, 1306, 78513], [20231225, 5686.2, 5685.8, 5695.8, 5685.4, 5693.8, 131, null, 1307, 78539], [20231225, 5693.8, 5694.4, 5701.0, 5694.0, 5700.8, 229, null, 1308, 78601], [20231225, 5700.8, 5700.2, 5704.2, 5697.8, 5698.2, 232, null, 1309, 78644], [20231225, 5698.2, 5698.0, 5705.2, 5695.2, 5703.8, 194, null, 1310, 78668], [20231225, 5703.8, 5704.0, 5704.0, 5694.8, 5696.2, 179, null, 1311, 78695], [20231225, 5696.2, 5697.6, 5698.6, 5689.2, 5692.2, 173, null, 1312, 78697], [20231225, 5692.2, 5692.2, 5692.2, 5689.4, 5691.8, 95, null, 1313, 78710], [20231225, 5691.8, 5691.0, 5693.0, 5688.6, 5693.0, 71, null, 1314, 78736], [20231225, 5693.0, 5693.2, 5695.6, 5690.2, 5694.6, 62, null, 1315, 78762], [20231225, 5694.6, 5694.8, 5696.6, 5691.2, 5691.8, 57, null, 1316, 78762], [20231225, 5691.8, 5691.6, 5691.6, 5689.2, 5690.0, 40, null, 1317, 78777], [20231225, 5690.0, 5689.8, 5694.4, 5689.8, 5693.0, 81, null, 1318, 78807], [20231225, 5693.0, 5692.8, 5697.2, 5692.8, 5696.4, 110, null, 1319, 78805], [20231225, 5696.4, 5696.8, 5700.8, 5696.0, 5699.0, 99, null, 1320, 78812], [20231225, 5699.0, 5699.4, 5700.8, 5695.4, 5699.0, 109, null, 1321, 78818], [20231225, 5699.0, 5699.0, 5705.2, 5699.0, 5702.6, 188, null, 1322, 78874], [20231225, 5702.6, 5702.6, 5703.2, 5698.8, 5698.8, 89, null, 1323, 78876], [20231225, 5698.8, 5699.0, 5703.8, 5699.0, 5703.8, 59, null, 1324, 78873], [20231225, 5703.8, 5704.0, 5704.6, 5699.6, 5699.6, 56, null, 1325, 78878], [20231225, 5699.6, 5699.4, 5702.2, 5699.2, 5702.0, 34, null, 1326, 78880], [20231225, 5702.0, 5702.0, 5702.0, 5696.4, 5697.4, 77, null, 1327, 78886], [20231225, 5697.4, 5697.8, 5698.2, 5693.4, 5694.0, 76, null, 1328, 78892], [20231225, 5694.0, 5695.0, 5699.2, 5694.0, 5698.0, 62, null, 1329, 78904], [20231225, 5698.0, 5698.0, 5698.0, 5694.4, 5696.2, 37, null, 1330, 78898], [20231225, 5696.2, 5695.0, 5698.0, 5691.2, 5696.6, 115, null, 1331, 78923], [20231225, 5696.6, 5696.0, 5702.8, 5696.0, 5698.0, 121, null, 1332, 78946], [20231225, 5698.0, 5697.2, 5703.8, 5697.0, 5703.4, 95, null, 1333, 78945], [20231225, 5703.4, 5704.2, 5706.4, 5701.2, 5703.6, 149, null, 1334, 78979], [20231225, 5703.6, 5703.0, 5707.8, 5703.0, 5707.2, 117, null, 1335, 78979], [20231225, 5707.2, 5708.4, 5714.0, 5706.0, 5711.6, 249, null, 1336, 79004], [20231225, 5711.6, 5712.0, 5712.2, 5707.2, 5709.0, 135, null, 1337, 79010], [20231225, 5709.0, 5709.2, 5712.0, 5707.6, 5708.8, 91, null, 1338, 79006], [20231225, 5708.8, 5708.8, 5715.6, 5708.8, 5715.0, 161, null, 1339, 79014], [20231225, 5715.0, 5715.4, 5717.4, 5714.4, 5717.4, 216, null, 1340, 79038], [20231225, 5717.4, 5717.4, 5717.4, 5714.4, 5716.4, 146, null, 1341, 79070], [20231225, 5716.4, 5716.0, 5718.4, 5714.4, 5715.8, 210, null, 1342, 79151], [20231225, 5715.8, 5716.0, 5718.4, 5716.0, 5718.0, 174, null, 1343, 79185], [20231225, 5718.0, 5717.6, 5726.0, 5717.6, 5723.2, 414, null, 1344, 79265], [20231225, 5723.2, 5723.4, 5725.0, 5719.8, 5722.6, 290, null, 1345, 79389], [20231225, 5722.6, 5722.6, 5723.6, 5711.8, 5714.4, 276, null, 1346, 79426], [20231225, 5714.4, 5713.6, 5714.2, 5710.2, 5710.2, 212, null, 1347, 79446], [20231225, 5710.2, 5710.0, 5710.6, 5705.4, 5706.2, 195, null, 1348, 79425], [20231225, 5706.2, 5706.6, 5707.2, 5704.8, 5706.6, 130, null, 1349, 79424], [20231225, 5706.6, 5705.8, 5711.0, 5705.0, 5710.0, 246, null, 1350, 79439], [20231225, 5710.0, 5709.6, 5718.0, 5709.6, 5714.8, 325, null, 1351, 79487], [20231225, 5714.8, 5714.0, 5714.0, 5709.4, 5711.0, 182, null, 1352, 79503], [20231225, 5711.0, 5711.2, 5716.0, 5709.2, 5715.4, 122, null, 1353, 79516], [20231225, 5715.4, 5714.2, 5718.2, 5711.2, 5718.0, 136, null, 1354, 79527], [20231225, 5718.0, 5716.8, 5720.8, 5712.6, 5717.2, 202, null, 1355, 79538], [20231225, 5717.2, 5717.8, 5718.2, 5709.4, 5709.6, 162, null, 1356, 79551], [20231225, 5709.6, 5710.4, 5711.2, 5707.2, 5707.4, 220, null, 1357, 79579], [20231225, 5707.4, 5708.2, 5710.8, 5706.4, 5707.0, 93, null, 1358, 79584], [20231225, 5707.0, 5706.4, 5707.4, 5705.2, 5705.2, 83, null, 1359, 79610], [20231225, 5705.2, 5705.0, 5705.2, 5703.2, 5704.4, 126, null, 1400, 79626], [20231225, 5704.4, 5703.6, 5704.0, 5698.4, 5699.4, 286, null, 1401, 79690], [20231225, 5699.4, 5700.0, 5705.4, 5700.0, 5702.2, 161, null, 1402, 79721], [20231225, 5702.2, 5702.2, 5706.2, 5701.4, 5703.8, 75, null, 1403, 79735], [20231225, 5703.8, 5703.6, 5704.8, 5700.6, 5700.8, 96, null, 1404, 79775], [20231225, 5700.8, 5700.4, 5703.2, 5699.0, 5703.2, 97, null, 1405, 79791], [20231225, 5703.2, 5703.2, 5704.4, 5701.0, 5703.6, 61, null, 1406, 79798], [20231225, 5703.6, 5703.4, 5707.2, 5703.2, 5706.8, 111, null, 1407, 79845], [20231225, 5706.8, 5707.4, 5711.8, 5707.4, 5711.2, 129, null, 1408, 79855], [20231225, 5711.2, 5710.8, 5712.6, 5705.2, 5706.8, 105, null, 1409, 79871], [20231225, 5706.8, 5707.4, 5713.8, 5707.4, 5712.4, 106, null, 1410, 79879], [20231225, 5712.4, 5713.0, 5715.8, 5709.4, 5714.6, 126, null, 1411, 79902], [20231225, 5714.6, 5714.4, 5719.2, 5713.0, 5718.6, 165, null, 1412, 79880], [20231225, 5718.6, 5718.6, 5722.2, 5718.6, 5722.2, 159, null, 1413, 79891], [20231225, 5722.2, 5722.6, 5722.8, 5719.2, 5720.6, 215, null, 1414, 79909], [20231225, 5720.6, 5721.0, 5721.0, 5715.4, 5717.0, 144, null, 1415, 79935], [20231225, 5717.0, 5716.8, 5718.0, 5711.0, 5712.6, 94, null, 1416, 79942], [20231225, 5712.6, 5712.2, 5713.0, 5710.0, 5711.6, 45, null, 1417, 79952], [20231225, 5711.6, 5711.6, 5714.8, 5710.4, 5711.8, 88, null, 1418, 79984], [20231225, 5711.8, 5711.0, 5711.8, 5708.6, 5710.8, 80, null, 1419, 80006], [20231225, 5710.8, 5711.0, 5711.8, 5709.0, 5711.8, 60, null, 1420, 79995], [20231225, 5711.8, 5712.0, 5715.6, 5711.8, 5715.0, 78, null, 1421, 80007], [20231225, 5715.0, 5714.8, 5715.0, 5711.0, 5711.2, 79, null, 1422, 80031], [20231225, 5711.2, 5712.0, 5712.8, 5709.0, 5712.2, 50, null, 1423, 80045], [20231225, 5712.2, 5712.2, 5714.8, 5712.2, 5714.0, 40, null, 1424, 80060], [20231225, 5714.0, 5713.4, 5714.0, 5709.6, 5710.0, 65, null, 1425, 80076], [20231225, 5710.0, 5710.8, 5710.8, 5705.6, 5705.6, 61, null, 1426, 80096], [20231225, 5705.6, 5705.6, 5709.0, 5705.6, 5708.8, 58, null, 1427, 80116], [20231225, 5708.8, 5708.8, 5711.4, 5708.0, 5708.0, 38, null, 1428, 80122], [20231225, 5708.0, 5709.0, 5709.0, 5707.6, 5708.6, 38, null, 1429, 80140], [20231225, 5708.6, 5708.6, 5713.4, 5708.6, 5713.2, 53, null, 1430, 80163], [20231225, 5713.2, 5713.2, 5713.2, 5708.0, 5710.0, 91, null, 1431, 80211], [20231225, 5710.0, 5710.0, 5710.8, 5709.0, 5709.0, 34, null, 1432, 80219], [20231225, 5709.0, 5709.8, 5709.8, 5708.0, 5709.6, 49, null, 1433, 80234], [20231225, 5709.6, 5708.6, 5708.6, 5703.8, 5703.8, 111, null, 1434, 80285], [20231225, 5703.8, 5704.8, 5707.8, 5704.2, 5707.8, 74, null, 1435, 80308], [20231225, 5707.8, 5708.0, 5713.2, 5707.6, 5711.8, 75, null, 1436, 80323], [20231225, 5711.8, 5711.8, 5711.8, 5708.0, 5710.0, 80, null, 1437, 80358], [20231225, 5710.0, 5710.6, 5710.8, 5708.8, 5709.6, 59, null, 1438, 80387], [20231225, 5709.6, 5709.6, 5711.4, 5708.8, 5711.0, 39, null, 1439, 80400], [20231225, 5711.0, 5710.8, 5713.0, 5709.0, 5710.2, 80, null, 1440, 80439], [20231225, 5710.2, 5710.2, 5712.4, 5709.2, 5711.2, 86, null, 1441, 80486], [20231225, 5711.2, 5711.2, 5715.2, 5711.2, 5714.0, 141, null, 1442, 80519], [20231225, 5714.0, 5714.2, 5717.4, 5714.2, 5717.4, 120, null, 1443, 80549], [20231225, 5717.4, 5716.4, 5717.4, 5714.6, 5716.6, 137, null, 1444, 80583], [20231225, 5716.6, 5715.6, 5717.4, 5713.6, 5717.2, 92, null, 1445, 80614], [20231225, 5717.2, 5716.4, 5718.4, 5716.4, 5718.4, 82, null, 1446, 80635], [20231225, 5718.4, 5718.6, 5720.2, 5717.6, 5718.6, 156, null, 1447, 80670], [20231225, 5718.6, 5718.8, 5721.0, 5718.0, 5721.0, 188, null, 1448, 80654], [20231225, 5721.0, 5720.2, 5720.6, 5717.0, 5717.6, 130, null, 1449, 80676], [20231225, 5717.6, 5717.4, 5718.4, 5716.0, 5717.4, 152, null, 1450, 80713], [20231225, 5717.4, 5717.8, 5718.4, 5716.2, 5717.8, 124, null, 1451, 80735], [20231225, 5717.8, 5717.2, 5718.0, 5715.2, 5716.2, 154, null, 1452, 80781], [20231225, 5716.2, 5716.2, 5717.4, 5715.0, 5717.2, 126, null, 1453, 80797], [20231225, 5717.2, 5717.6, 5719.0, 5717.6, 5719.0, 120, null, 1454, 80841], [20231225, 5719.0, 5719.0, 5719.0, 5716.6, 5718.0, 164, null, 1455, 80848], [20231225, 5718.0, 5718.4, 5719.0, 5716.6, 5718.2, 176, null, 1456, 80894], [20231225, 5718.2, 5718.2, 5718.8, 5716.6, 5717.4, 156, null, 1457, 80943], [20231225, 5717.4, 5717.6, 5717.8, 5715.8, 5715.8, 208, null, 1458, 80997], [20231225, 5715.8, 5715.6, 5716.6, 5714.4, 5714.6, 247, null, 1459, 81047], [20231225, 5714.6, 5714.6, 5717.8, 5714.4, 5717.6, 350, null, 1500, 81248], [20231226, 5717.6, 5711.4, 5711.4, 5696.4, 5697.4, 859, null, 931, 80795], [20231226, 5697.4, 5697.0, 5699.2, 5691.8, 5698.2, 676, null, 932, 80446], [20231226, 5698.2, 5698.6, 5698.8, 5691.4, 5691.6, 490, null, 933, 80217], [20231226, 5691.6, 5691.2, 5697.0, 5690.0, 5695.6, 497, null, 934, 80010], [20231226, 5695.6, 5696.6, 5696.6, 5686.8, 5691.8, 598, null, 935, 79698], [20231226, 5691.8, 5691.8, 5691.8, 5683.0, 5683.4, 425, null, 936, 79566], [20231226, 5683.4, 5683.8, 5686.6, 5683.0, 5685.2, 277, null, 937, 79488], [20231226, 5685.2, 5685.2, 5691.6, 5685.2, 5688.0, 183, null, 938, 79380], [20231226, 5688.0, 5687.8, 5687.8, 5684.0, 5685.0, 194, null, 939, 79287], [20231226, 5685.0, 5684.2, 5688.0, 5682.4, 5688.0, 185, null, 940, 79211], [20231226, 5688.0, 5688.0, 5690.2, 5684.8, 5684.8, 217, null, 941, 79086], [20231226, 5684.8, 5685.4, 5685.4, 5678.0, 5681.0, 269, null, 942, 78967], [20231226, 5681.0, 5681.6, 5687.0, 5679.4, 5686.8, 143, null, 943, 78880], [20231226, 5686.8, 5687.0, 5687.4, 5682.0, 5684.6, 142, null, 944, 78812], [20231226, 5684.6, 5685.4, 5691.8, 5684.8, 5691.4, 189, null, 945, 78712], [20231226, 5691.4, 5691.6, 5693.4, 5686.6, 5686.6, 259, null, 946, 78616], [20231226, 5686.6, 5686.6, 5689.4, 5686.2, 5687.6, 102, null, 947, 78586], [20231226, 5687.6, 5687.6, 5687.6, 5685.0, 5686.0, 71, null, 948, 78559], [20231226, 5686.0, 5686.0, 5686.8, 5683.0, 5685.0, 121, null, 949, 78512], [20231226, 5685.0, 5684.2, 5684.2, 5681.0, 5682.4, 92, null, 950, 78480], [20231226, 5682.4, 5682.4, 5684.0, 5681.0, 5682.0, 103, null, 951, 78467], [20231226, 5682.0, 5681.8, 5682.0, 5673.0, 5674.8, 284, null, 952, 78374], [20231226, 5674.8, 5675.0, 5675.2, 5671.8, 5673.4, 211, null, 953, 78342], [20231226, 5673.4, 5673.2, 5677.8, 5671.8, 5676.4, 132, null, 954, 78298], [20231226, 5676.4, 5676.6, 5676.6, 5673.8, 5673.8, 86, null, 955, 78287], [20231226, 5673.8, 5674.4, 5676.0, 5672.0, 5672.8, 144, null, 956, 78258], [20231226, 5672.8, 5673.2, 5673.2, 5667.2, 5670.0, 265, null, 957, 78177], [20231226, 5670.0, 5670.0, 5676.0, 5668.6, 5674.6, 187, null, 958, 78115], [20231226, 5674.6, 5674.2, 5680.0, 5674.0, 5679.4, 187, null, 959, 78038], [20231226, 5679.4, 5679.0, 5683.0, 5677.2, 5677.2, 115, null, 1000, 78013], [20231226, 5677.2, 5678.2, 5684.8, 5675.0, 5682.8, 280, null, 1001, 77944], [20231226, 5682.8, 5682.8, 5686.0, 5681.6, 5684.6, 207, null, 1002, 77852], [20231226, 5684.6, 5685.2, 5685.2, 5680.2, 5681.4, 109, null, 1003, 77815], [20231226, 5681.4, 5680.2, 5680.6, 5675.8, 5677.4, 114, null, 1004, 77756], [20231226, 5677.4, 5677.0, 5683.0, 5675.2, 5681.4, 119, null, 1005, 77724], [20231226, 5681.4, 5681.6, 5682.2, 5676.6, 5676.6, 143, null, 1006, 77673], [20231226, 5676.6, 5676.6, 5677.4, 5672.8, 5673.8, 155, null, 1007, 77590], [20231226, 5673.8, 5674.4, 5679.0, 5673.0, 5677.8, 155, null, 1008, 77532], [20231226, 5677.8, 5677.8, 5678.8, 5676.4, 5676.6, 89, null, 1009, 77508], [20231226, 5676.6, 5676.4, 5676.4, 5671.6, 5674.2, 100, null, 1010, 77466], [20231226, 5674.2, 5674.2, 5674.8, 5671.2, 5672.8, 78, null, 1011, 77455], [20231226, 5672.8, 5672.2, 5678.2, 5672.0, 5678.2, 177, null, 1012, 77370], [20231226, 5678.2, 5678.0, 5678.0, 5668.2, 5670.8, 162, null, 1013, 77317], [20231226, 5670.8, 5670.0, 5671.2, 5665.2, 5665.2, 188, null, 1014, 77302], [20231226, 5665.2, 5664.8, 5666.0, 5662.2, 5662.2, 199, null, 1015, 77282], [20231226, 5662.2, 5662.0, 5663.6, 5659.4, 5662.0, 342, null, 1016, 77236], [20231226, 5662.0, 5662.4, 5666.0, 5661.4, 5664.2, 221, null, 1017, 77250], [20231226, 5664.2, 5664.8, 5664.8, 5659.6, 5661.8, 110, null, 1018, 77213], [20231226, 5661.8, 5660.4, 5661.6, 5655.2, 5656.4, 187, null, 1019, 77187], [20231226, 5656.4, 5656.6, 5660.0, 5655.4, 5660.0, 200, null, 1020, 77129], [20231226, 5660.0, 5659.0, 5661.6, 5656.0, 5661.2, 147, null, 1021, 77109], [20231226, 5661.2, 5659.8, 5659.8, 5656.4, 5657.4, 108, null, 1022, 77082], [20231226, 5657.4, 5656.8, 5660.0, 5655.8, 5656.8, 127, null, 1023, 77077], [20231226, 5656.8, 5657.0, 5657.0, 5653.2, 5653.4, 188, null, 1024, 77083], [20231226, 5653.4, 5653.4, 5656.8, 5653.4, 5654.6, 86, null, 1025, 77087], [20231226, 5654.6, 5654.2, 5655.8, 5652.0, 5652.0, 118, null, 1026, 77099], [20231226, 5652.0, 5652.0, 5655.0, 5650.6, 5653.4, 174, null, 1027, 77133], [20231226, 5653.4, 5652.2, 5652.8, 5646.8, 5647.0, 257, null, 1028, 77082], [20231226, 5647.0, 5647.0, 5648.2, 5644.0, 5646.0, 240, null, 1029, 77034], [20231226, 5646.0, 5646.4, 5647.2, 5640.8, 5640.8, 275, null, 1030, 77002], [20231226, 5640.8, 5640.4, 5647.6, 5640.4, 5646.6, 394, null, 1031, 76983], [20231226, 5646.6, 5647.4, 5649.8, 5641.6, 5649.0, 152, null, 1032, 76954], [20231226, 5649.0, 5650.2, 5652.6, 5647.4, 5652.2, 216, null, 1033, 76922], [20231226, 5652.2, 5652.2, 5652.6, 5646.6, 5649.0, 191, null, 1034, 76902], [20231226, 5649.0, 5649.2, 5653.8, 5648.6, 5653.8, 179, null, 1035, 76852], [20231226, 5653.8, 5654.0, 5655.0, 5647.6, 5648.0, 161, null, 1036, 76812], [20231226, 5648.0, 5648.8, 5648.8, 5643.0, 5643.2, 193, null, 1037, 76780], [20231226, 5643.2, 5643.4, 5648.8, 5643.2, 5647.8, 151, null, 1038, 76742], [20231226, 5647.8, 5648.0, 5648.8, 5642.6, 5644.6, 123, null, 1039, 76734], [20231226, 5644.6, 5644.4, 5648.8, 5644.4, 5648.6, 55, null, 1040, 76731], [20231226, 5648.6, 5648.0, 5654.4, 5647.2, 5652.4, 178, null, 1041, 76727], [20231226, 5652.4, 5652.6, 5655.2, 5651.4, 5655.0, 132, null, 1042, 76719], [20231226, 5655.0, 5654.8, 5659.0, 5654.8, 5658.0, 189, null, 1043, 76713], [20231226, 5658.0, 5657.8, 5657.8, 5655.6, 5656.8, 138, null, 1044, 76729], [20231226, 5656.8, 5657.4, 5658.0, 5650.4, 5650.4, 132, null, 1045, 76711], [20231226, 5650.4, 5650.8, 5651.8, 5647.2, 5649.0, 108, null, 1046, 76703], [20231226, 5649.0, 5648.6, 5649.2, 5646.0, 5647.0, 51, null, 1047, 76697], [20231226, 5647.0, 5646.6, 5651.6, 5646.6, 5650.2, 70, null, 1048, 76692], [20231226, 5650.2, 5650.2, 5650.2, 5644.4, 5645.2, 81, null, 1049, 76689], [20231226, 5645.2, 5644.8, 5647.0, 5643.8, 5643.8, 48, null, 1050, 76689], [20231226, 5643.8, 5644.8, 5644.8, 5638.4, 5639.4, 239, null, 1051, 76669], [20231226, 5639.4, 5639.6, 5640.8, 5636.0, 5637.0, 185, null, 1052, 76639], [20231226, 5637.0, 5637.2, 5643.0, 5636.6, 5641.0, 132, null, 1053, 76627], [20231226, 5641.0, 5641.8, 5643.2, 5638.8, 5640.4, 71, null, 1054, 76612], [20231226, 5640.4, 5640.8, 5645.0, 5640.6, 5643.6, 93, null, 1055, 76616], [20231226, 5643.6, 5642.8, 5645.2, 5640.4, 5644.4, 137, null, 1056, 76608], [20231226, 5644.4, 5644.0, 5644.2, 5641.0, 5641.0, 116, null, 1057, 76634], [20231226, 5641.0, 5641.0, 5641.6, 5638.0, 5638.8, 173, null, 1058, 76700], [20231226, 5638.8, 5638.4, 5638.4, 5634.6, 5636.0, 142, null, 1059, 76732], [20231226, 5636.0, 5636.0, 5639.6, 5636.0, 5638.8, 129, null, 1100, 76729], [20231226, 5638.8, 5640.6, 5645.2, 5638.6, 5645.2, 217, null, 1101, 76712], [20231226, 5645.2, 5645.2, 5645.6, 5640.0, 5640.8, 117, null, 1102, 76701], [20231226, 5640.8, 5640.8, 5644.8, 5640.8, 5643.2, 83, null, 1103, 76703], [20231226, 5643.2, 5642.2, 5648.4, 5642.2, 5645.6, 147, null, 1104, 76672], [20231226, 5645.6, 5646.4, 5647.0, 5642.6, 5644.2, 69, null, 1105, 76659], [20231226, 5644.2, 5644.4, 5644.4, 5637.0, 5640.2, 125, null, 1106, 76677], [20231226, 5640.2, 5640.2, 5641.6, 5635.0, 5635.2, 172, null, 1107, 76685], [20231226, 5635.2, 5635.2, 5638.6, 5633.0, 5635.8, 144, null, 1108, 76692], [20231226, 5635.8, 5634.8, 5641.2, 5634.8, 5638.6, 85, null, 1109, 76688], [20231226, 5638.6, 5639.0, 5639.0, 5635.2, 5635.8, 87, null, 1110, 76679], [20231226, 5635.8, 5635.0, 5639.0, 5632.0, 5633.0, 126, null, 1111, 76703], [20231226, 5633.0, 5633.0, 5637.8, 5629.4, 5637.0, 359, null, 1112, 76634], [20231226, 5637.0, 5637.0, 5637.0, 5632.0, 5633.4, 120, null, 1113, 76620], [20231226, 5633.4, 5633.4, 5634.6, 5630.4, 5630.4, 74, null, 1114, 76637], [20231226, 5630.4, 5630.6, 5632.2, 5625.2, 5625.2, 237, null, 1115, 76620], [20231226, 5625.2, 5624.8, 5627.0, 5623.6, 5625.6, 216, null, 1116, 76610], [20231226, 5625.6, 5625.6, 5629.4, 5624.4, 5625.0, 149, null, 1117, 76628], [20231226, 5625.0, 5626.2, 5632.4, 5625.6, 5632.2, 147, null, 1118, 76639], [20231226, 5632.2, 5631.4, 5634.8, 5631.2, 5633.4, 117, null, 1119, 76662], [20231226, 5633.4, 5633.0, 5633.0, 5630.0, 5630.6, 80, null, 1120, 76685], [20231226, 5630.6, 5631.4, 5635.6, 5631.4, 5632.8, 111, null, 1121, 76724], [20231226, 5632.8, 5633.2, 5638.2, 5633.2, 5635.6, 121, null, 1122, 76728], [20231226, 5635.6, 5635.6, 5638.2, 5634.8, 5638.0, 57, null, 1123, 76741], [20231226, 5638.0, 5638.6, 5638.6, 5633.2, 5635.2, 53, null, 1124, 76752], [20231226, 5635.2, 5635.2, 5636.4, 5632.0, 5635.6, 79, null, 1125, 76750], [20231226, 5635.6, 5635.0, 5637.4, 5633.8, 5637.4, 42, null, 1126, 76760], [20231226, 5637.4, 5636.6, 5637.4, 5634.0, 5636.2, 65, null, 1127, 76769], [20231226, 5636.2, 5636.2, 5638.8, 5635.6, 5637.6, 58, null, 1128, 76787], [20231226, 5637.6, 5637.4, 5642.2, 5636.6, 5642.2, 159, null, 1129, 76783], [20231226, 5642.2, 5642.2, 5642.6, 5638.2, 5641.8, 200, null, 1130, 76802], [20231226, 5641.8, 5641.0, 5641.0, 5632.4, 5633.4, 162, null, 1301, 76806], [20231226, 5633.4, 5633.0, 5635.4, 5630.6, 5633.8, 127, null, 1302, 76828], [20231226, 5633.8, 5633.6, 5634.8, 5632.2, 5633.4, 50, null, 1303, 76833], [20231226, 5633.4, 5632.2, 5643.8, 5632.2, 5643.8, 128, null, 1304, 76858], [20231226, 5643.8, 5642.4, 5645.6, 5641.4, 5643.2, 131, null, 1305, 76869], [20231226, 5643.2, 5642.6, 5645.0, 5636.2, 5636.2, 118, null, 1306, 76881], [20231226, 5636.2, 5636.0, 5636.0, 5631.2, 5631.4, 97, null, 1307, 76895], [20231226, 5631.4, 5631.4, 5632.6, 5628.2, 5628.2, 112, null, 1308, 76916], [20231226, 5628.2, 5628.8, 5631.4, 5626.4, 5631.2, 124, null, 1309, 76941], [20231226, 5631.2, 5632.0, 5632.6, 5629.4, 5630.6, 50, null, 1310, 76960], [20231226, 5630.6, 5629.6, 5631.8, 5628.0, 5630.6, 95, null, 1311, 76991], [20231226, 5630.6, 5630.2, 5630.2, 5625.8, 5625.8, 86, null, 1312, 77012], [20231226, 5625.8, 5626.2, 5628.4, 5625.4, 5626.0, 70, null, 1313, 77036], [20231226, 5626.0, 5626.0, 5629.6, 5625.2, 5626.4, 95, null, 1314, 77072], [20231226, 5626.4, 5625.4, 5628.8, 5625.4, 5625.8, 53, null, 1315, 77085], [20231226, 5625.8, 5625.8, 5632.2, 5625.2, 5631.2, 103, null, 1316, 77107], [20231226, 5631.2, 5631.0, 5632.8, 5629.6, 5632.0, 71, null, 1317, 77132], [20231226, 5632.0, 5632.0, 5632.0, 5626.4, 5627.2, 74, null, 1318, 77169], [20231226, 5627.2, 5626.4, 5630.0, 5625.2, 5628.2, 100, null, 1319, 77206], [20231226, 5628.2, 5628.0, 5632.4, 5627.8, 5630.8, 52, null, 1320, 77224], [20231226, 5630.8, 5631.8, 5631.8, 5627.0, 5627.8, 85, null, 1321, 77256], [20231226, 5627.8, 5628.4, 5629.0, 5627.2, 5627.2, 34, null, 1322, 77257], [20231226, 5627.2, 5628.4, 5628.4, 5625.4, 5625.4, 47, null, 1323, 77281], [20231226, 5625.4, 5625.4, 5627.4, 5624.0, 5624.0, 82, null, 1324, 77316], [20231226, 5624.0, 5624.0, 5624.4, 5620.4, 5622.8, 220, null, 1325, 77401], [20231226, 5622.8, 5623.0, 5623.8, 5620.6, 5622.0, 146, null, 1326, 77439], [20231226, 5622.0, 5621.8, 5627.4, 5620.6, 5627.4, 128, null, 1327, 77487], [20231226, 5627.4, 5627.4, 5627.4, 5622.8, 5622.8, 68, null, 1328, 77515], [20231226, 5622.8, 5622.8, 5625.2, 5620.0, 5620.0, 131, null, 1329, 77572], [20231226, 5620.0, 5620.0, 5627.0, 5619.6, 5625.0, 255, null, 1330, 77620], [20231226, 5625.0, 5624.8, 5625.4, 5621.6, 5623.2, 161, null, 1331, 77687], [20231226, 5623.2, 5623.2, 5627.4, 5622.0, 5627.2, 103, null, 1332, 77708], [20231226, 5627.2, 5626.6, 5631.2, 5625.0, 5627.0, 218, null, 1333, 77794], [20231226, 5627.0, 5626.6, 5630.4, 5626.0, 5629.8, 96, null, 1334, 77801], [20231226, 5629.8, 5629.4, 5630.0, 5627.6, 5628.0, 78, null, 1335, 77844], [20231226, 5628.0, 5628.4, 5628.4, 5625.6, 5628.4, 94, null, 1336, 77891], [20231226, 5628.4, 5627.8, 5634.6, 5626.4, 5633.2, 185, null, 1337, 77958], [20231226, 5633.2, 5633.2, 5634.0, 5630.2, 5631.0, 200, null, 1338, 78001], [20231226, 5631.0, 5630.8, 5639.4, 5630.6, 5639.4, 199, null, 1339, 78029], [20231226, 5639.4, 5639.6, 5641.2, 5637.0, 5639.2, 229, null, 1340, 78112], [20231226, 5639.2, 5639.4, 5641.6, 5637.4, 5637.4, 233, null, 1341, 78216], [20231226, 5637.4, 5637.4, 5637.4, 5631.6, 5631.6, 116, null, 1342, 78261], [20231226, 5631.6, 5631.2, 5632.4, 5629.6, 5630.0, 137, null, 1343, 78294], [20231226, 5630.0, 5629.4, 5636.4, 5628.4, 5636.2, 242, null, 1344, 78395], [20231226, 5636.2, 5635.8, 5643.0, 5635.8, 5642.0, 216, null, 1345, 78455], [20231226, 5642.0, 5641.0, 5641.0, 5638.0, 5638.6, 130, null, 1346, 78477], [20231226, 5638.6, 5638.6, 5644.6, 5638.6, 5641.6, 149, null, 1347, 78535], [20231226, 5641.6, 5641.2, 5643.0, 5635.0, 5637.2, 125, null, 1348, 78580], [20231226, 5637.2, 5636.6, 5641.4, 5636.2, 5640.8, 135, null, 1349, 78632], [20231226, 5640.8, 5640.4, 5643.6, 5639.8, 5642.4, 72, null, 1350, 78647], [20231226, 5642.4, 5641.8, 5643.2, 5638.6, 5639.4, 60, null, 1351, 78661], [20231226, 5639.4, 5639.0, 5643.6, 5639.0, 5642.0, 101, null, 1352, 78695], [20231226, 5642.0, 5641.2, 5647.8, 5640.4, 5646.2, 212, null, 1353, 78782], [20231226, 5646.2, 5646.0, 5651.0, 5646.0, 5651.0, 326, null, 1354, 78844], [20231226, 5651.0, 5651.8, 5659.6, 5651.8, 5659.6, 647, null, 1355, 79032], [20231226, 5659.6, 5659.8, 5669.0, 5658.6, 5668.8, 861, null, 1356, 79253], [20231226, 5668.8, 5669.0, 5669.2, 5661.2, 5669.0, 456, null, 1357, 79427], [20231226, 5669.0, 5669.0, 5676.0, 5667.6, 5674.2, 649, null, 1358, 79673], [20231226, 5674.2, 5674.6, 5676.6, 5666.2, 5666.8, 442, null, 1359, 79834], [20231226, 5666.8, 5666.8, 5671.8, 5666.8, 5667.8, 221, null, 1400, 79942], [20231226, 5667.8, 5667.6, 5669.8, 5659.6, 5664.6, 526, null, 1401, 80163], [20231226, 5664.6, 5664.6, 5665.0, 5659.0, 5659.2, 259, null, 1402, 80252], [20231226, 5659.2, 5659.2, 5668.0, 5659.2, 5666.4, 225, null, 1403, 80330], [20231226, 5666.4, 5665.0, 5668.6, 5659.0, 5661.6, 241, null, 1404, 80418], [20231226, 5661.6, 5661.2, 5661.4, 5652.2, 5653.0, 362, null, 1405, 80545], [20231226, 5653.0, 5652.6, 5653.2, 5646.2, 5648.0, 408, null, 1406, 80718], [20231226, 5648.0, 5647.2, 5648.2, 5640.6, 5641.0, 327, null, 1407, 80869], [20231226, 5641.0, 5641.6, 5641.6, 5637.6, 5640.4, 258, null, 1408, 80947], [20231226, 5640.4, 5640.4, 5641.8, 5637.0, 5637.4, 197, null, 1409, 81041], [20231226, 5637.4, 5637.6, 5639.0, 5636.0, 5637.2, 202, null, 1410, 81116], [20231226, 5637.2, 5637.4, 5642.8, 5637.2, 5641.2, 164, null, 1411, 81195], [20231226, 5641.2, 5641.8, 5642.0, 5635.2, 5637.8, 223, null, 1412, 81293], [20231226, 5637.8, 5638.0, 5638.8, 5635.6, 5637.8, 73, null, 1413, 81332], [20231226, 5637.8, 5638.2, 5641.2, 5637.2, 5637.6, 83, null, 1414, 81373], [20231226, 5637.6, 5637.2, 5638.4, 5634.4, 5634.4, 84, null, 1415, 81432], [20231226, 5634.4, 5634.2, 5637.0, 5632.4, 5634.2, 118, null, 1416, 81493], [20231226, 5634.2, 5633.4, 5633.6, 5631.4, 5631.4, 134, null, 1417, 81557], [20231226, 5631.4, 5632.0, 5637.4, 5631.6, 5635.8, 74, null, 1418, 81588], [20231226, 5635.8, 5635.8, 5638.2, 5633.2, 5633.2, 101, null, 1419, 81637], [20231226, 5633.2, 5633.2, 5633.4, 5630.6, 5632.0, 106, null, 1420, 81706], [20231226, 5632.0, 5632.0, 5637.6, 5631.0, 5636.6, 87, null, 1421, 81755], [20231226, 5636.6, 5635.4, 5635.4, 5633.0, 5635.4, 81, null, 1422, 81798], [20231226, 5635.4, 5633.8, 5635.0, 5631.4, 5631.4, 83, null, 1423, 81838], [20231226, 5631.4, 5631.2, 5641.2, 5631.2, 5639.8, 182, null, 1424, 81917], [20231226, 5639.8, 5639.8, 5641.6, 5637.4, 5640.4, 141, null, 1425, 81971], [20231226, 5640.4, 5641.2, 5643.0, 5638.2, 5638.8, 182, null, 1426, 82045], [20231226, 5638.8, 5639.2, 5640.2, 5633.8, 5634.8, 95, null, 1427, 82081], [20231226, 5634.8, 5634.4, 5634.8, 5631.8, 5634.0, 85, null, 1428, 82134], [20231226, 5634.0, 5635.0, 5635.0, 5631.8, 5634.2, 57, null, 1429, 82152], [20231226, 5634.2, 5634.4, 5635.8, 5630.2, 5632.0, 224, null, 1430, 82216], [20231226, 5632.0, 5632.8, 5635.0, 5630.8, 5634.0, 137, null, 1431, 82250], [20231226, 5634.0, 5633.0, 5633.2, 5630.4, 5631.0, 132, null, 1432, 82320], [20231226, 5631.0, 5631.0, 5636.0, 5630.6, 5635.2, 153, null, 1433, 82365], [20231226, 5635.2, 5635.8, 5635.8, 5632.0, 5632.8, 126, null, 1434, 82420], [20231226, 5632.8, 5634.2, 5636.2, 5633.2, 5635.2, 76, null, 1435, 82444], [20231226, 5635.2, 5635.2, 5638.2, 5632.2, 5638.2, 133, null, 1436, 82492], [20231226, 5638.2, 5638.4, 5638.4, 5631.0, 5632.2, 152, null, 1437, 82554], [20231226, 5632.2, 5631.4, 5631.8, 5626.2, 5627.0, 189, null, 1438, 82615], [20231226, 5627.0, 5627.0, 5627.6, 5624.6, 5625.8, 190, null, 1439, 82705], [20231226, 5625.8, 5626.0, 5626.2, 5623.6, 5623.6, 135, null, 1440, 82766], [20231226, 5623.6, 5623.6, 5627.0, 5623.4, 5625.0, 160, null, 1441, 82848], [20231226, 5625.0, 5626.0, 5628.8, 5624.6, 5627.4, 94, null, 1442, 82900], [20231226, 5627.4, 5628.4, 5631.6, 5627.0, 5627.4, 167, null, 1443, 82995], [20231226, 5627.4, 5626.8, 5630.2, 5626.0, 5626.6, 102, null, 1444, 83057], [20231226, 5626.6, 5628.0, 5629.0, 5625.6, 5628.0, 104, null, 1445, 83104], [20231226, 5628.0, 5628.0, 5632.0, 5628.0, 5629.4, 196, null, 1446, 83186], [20231226, 5629.4, 5630.4, 5633.4, 5629.4, 5633.0, 130, null, 1447, 83257], [20231226, 5633.0, 5633.8, 5636.6, 5632.8, 5636.6, 150, null, 1448, 83344], [20231226, 5636.6, 5636.8, 5638.0, 5633.2, 5635.8, 170, null, 1449, 83440], [20231226, 5635.8, 5635.8, 5638.8, 5633.6, 5637.6, 251, null, 1450, 83521], [20231226, 5637.6, 5638.6, 5643.8, 5638.0, 5641.0, 386, null, 1451, 83668], [20231226, 5641.0, 5641.8, 5645.6, 5640.8, 5645.6, 239, null, 1452, 83782], [20231226, 5645.6, 5644.8, 5644.8, 5642.0, 5643.2, 139, null, 1453, 83840], [20231226, 5643.2, 5643.6, 5644.4, 5640.6, 5641.6, 172, null, 1454, 83911], [20231226, 5641.6, 5641.4, 5643.2, 5637.8, 5637.8, 212, null, 1455, 83928], [20231226, 5637.8, 5638.6, 5644.8, 5638.6, 5643.0, 250, null, 1456, 84042], [20231226, 5643.0, 5643.0, 5643.6, 5641.0, 5642.0, 156, null, 1457, 84114], [20231226, 5642.0, 5642.0, 5643.4, 5642.0, 5642.0, 265, null, 1458, 84188], [20231226, 5642.0, 5642.2, 5645.0, 5642.2, 5642.8, 247, null, 1459, 84239], [20231226, 5642.8, 5642.4, 5642.8, 5635.6, 5636.6, 396, null, 1500, 84435], [20231227, 5636.6, 5654.6, 5665.4, 5650.0, 5658.4, 1440, null, 931, 83533], [20231227, 5658.4, 5657.4, 5659.2, 5644.0, 5646.2, 606, null, 932, 83195], [20231227, 5646.2, 5647.6, 5651.8, 5644.0, 5650.4, 524, null, 933, 82996], [20231227, 5650.4, 5650.4, 5652.6, 5643.6, 5645.2, 379, null, 934, 82919], [20231227, 5645.2, 5644.4, 5644.4, 5637.0, 5637.2, 391, null, 935, 82797], [20231227, 5637.2, 5636.8, 5639.8, 5632.4, 5635.4, 397, null, 936, 82695], [20231227, 5635.4, 5635.2, 5639.4, 5632.0, 5632.0, 362, null, 937, 82581], [20231227, 5632.0, 5631.8, 5632.2, 5627.4, 5630.4, 425, null, 938, 82427], [20231227, 5630.4, 5630.0, 5634.4, 5626.2, 5631.4, 343, null, 939, 82281], [20231227, 5631.4, 5631.4, 5636.6, 5630.8, 5634.0, 211, null, 940, 82203], [20231227, 5634.0, 5634.2, 5638.0, 5630.4, 5630.8, 284, null, 941, 82088], [20231227, 5630.8, 5631.0, 5635.4, 5630.6, 5633.6, 160, null, 942, 82047], [20231227, 5633.6, 5634.4, 5634.4, 5621.6, 5622.4, 343, null, 943, 81889], [20231227, 5622.4, 5622.2, 5622.2, 5616.4, 5620.0, 353, null, 944, 81761], [20231227, 5620.0, 5620.6, 5624.8, 5620.4, 5624.4, 219, null, 945, 81670], [20231227, 5624.4, 5624.4, 5627.8, 5620.4, 5625.8, 263, null, 946, 81555], [20231227, 5625.8, 5626.0, 5627.2, 5621.8, 5624.2, 177, null, 947, 81532], [20231227, 5624.2, 5624.4, 5634.4, 5624.4, 5629.6, 323, null, 948, 81409], [20231227, 5629.6, 5629.6, 5637.0, 5628.2, 5637.0, 255, null, 949, 81343], [20231227, 5637.0, 5636.8, 5648.4, 5635.2, 5648.4, 662, null, 950, 81250], [20231227, 5648.4, 5647.6, 5647.6, 5641.8, 5646.0, 395, null, 951, 81176], [20231227, 5646.0, 5646.0, 5646.6, 5640.4, 5640.6, 228, null, 952, 81146], [20231227, 5640.6, 5640.4, 5641.2, 5631.2, 5631.4, 273, null, 953, 81074], [20231227, 5631.4, 5631.6, 5638.2, 5631.6, 5636.6, 200, null, 954, 81052], [20231227, 5636.6, 5636.6, 5636.8, 5630.0, 5634.4, 151, null, 955, 81038], [20231227, 5634.4, 5634.4, 5638.4, 5631.2, 5638.4, 175, null, 956, 81038], [20231227, 5638.4, 5638.6, 5646.0, 5638.2, 5643.6, 268, null, 957, 81019], [20231227, 5643.6, 5642.6, 5647.6, 5641.6, 5642.6, 257, null, 958, 80981], [20231227, 5642.6, 5641.4, 5642.0, 5638.4, 5640.0, 265, null, 959, 80906], [20231227, 5640.0, 5639.8, 5640.0, 5636.6, 5638.0, 91, null, 1000, 80874], [20231227, 5638.0, 5638.0, 5646.8, 5638.0, 5644.6, 233, null, 1001, 80847], [20231227, 5644.6, 5643.8, 5649.4, 5643.8, 5647.2, 280, null, 1002, 80802], [20231227, 5647.2, 5647.0, 5647.6, 5641.4, 5647.0, 196, null, 1003, 80751], [20231227, 5647.0, 5646.0, 5647.8, 5641.6, 5643.8, 150, null, 1004, 80709], [20231227, 5643.8, 5643.8, 5649.8, 5643.8, 5649.0, 209, null, 1005, 80661], [20231227, 5649.0, 5647.8, 5649.0, 5639.4, 5640.0, 197, null, 1006, 80634], [20231227, 5640.0, 5640.0, 5642.0, 5635.6, 5637.2, 167, null, 1007, 80601], [20231227, 5637.2, 5636.0, 5646.8, 5635.8, 5639.0, 302, null, 1008, 80566], [20231227, 5639.0, 5638.8, 5639.2, 5634.0, 5635.0, 285, null, 1009, 80500], [20231227, 5635.0, 5636.2, 5636.2, 5632.0, 5634.0, 159, null, 1010, 80472], [20231227, 5634.0, 5634.8, 5641.8, 5634.4, 5640.2, 225, null, 1011, 80409], [20231227, 5640.2, 5640.8, 5642.8, 5639.0, 5640.2, 120, null, 1012, 80354], [20231227, 5640.2, 5640.2, 5641.6, 5636.0, 5636.0, 130, null, 1013, 80311], [20231227, 5636.0, 5635.0, 5635.0, 5632.6, 5634.8, 151, null, 1014, 80293], [20231227, 5634.8, 5633.2, 5635.6, 5629.8, 5629.8, 178, null, 1015, 80265], [20231227, 5629.8, 5629.0, 5629.8, 5625.6, 5628.4, 247, null, 1016, 80238], [20231227, 5628.4, 5629.0, 5629.0, 5625.6, 5626.4, 107, null, 1017, 80195], [20231227, 5626.4, 5626.4, 5629.6, 5626.4, 5627.6, 88, null, 1018, 80183], [20231227, 5627.6, 5627.2, 5631.4, 5626.6, 5627.4, 77, null, 1019, 80174], [20231227, 5627.4, 5627.2, 5630.6, 5627.0, 5629.8, 67, null, 1020, 80177], [20231227, 5629.8, 5629.2, 5632.6, 5627.4, 5630.4, 104, null, 1021, 80161], [20231227, 5630.4, 5630.8, 5630.8, 5625.8, 5625.8, 125, null, 1022, 80141], [20231227, 5625.8, 5625.8, 5629.2, 5625.8, 5628.0, 60, null, 1023, 80133], [20231227, 5628.0, 5628.6, 5631.2, 5626.6, 5628.0, 121, null, 1024, 80118], [20231227, 5628.0, 5627.4, 5630.2, 5626.8, 5628.6, 57, null, 1025, 80119], [20231227, 5628.6, 5628.6, 5632.6, 5628.4, 5628.6, 118, null, 1026, 80092], [20231227, 5628.6, 5628.6, 5630.4, 5628.0, 5629.6, 74, null, 1027, 80072], [20231227, 5629.6, 5629.4, 5629.4, 5625.8, 5626.4, 151, null, 1028, 80053], [20231227, 5626.4, 5626.4, 5630.4, 5623.6, 5629.4, 146, null, 1029, 80033], [20231227, 5629.4, 5630.2, 5634.6, 5630.2, 5633.2, 126, null, 1030, 80011], [20231227, 5633.2, 5632.6, 5632.6, 5628.0, 5631.2, 114, null, 1031, 80029], [20231227, 5631.2, 5631.0, 5636.8, 5630.2, 5634.4, 252, null, 1032, 80073], [20231227, 5634.4, 5634.4, 5634.6, 5630.2, 5632.8, 214, null, 1033, 80123], [20231227, 5632.8, 5632.8, 5635.0, 5630.0, 5630.0, 101, null, 1034, 80138], [20231227, 5630.0, 5630.0, 5630.2, 5626.8, 5629.0, 108, null, 1035, 80139], [20231227, 5629.0, 5628.6, 5629.0, 5622.0, 5622.0, 188, null, 1036, 80126], [20231227, 5622.0, 5622.4, 5623.4, 5620.0, 5622.2, 315, null, 1037, 80148], [20231227, 5622.2, 5621.6, 5622.2, 5620.0, 5620.6, 163, null, 1038, 80186], [20231227, 5620.6, 5620.2, 5624.0, 5619.4, 5623.4, 180, null, 1039, 80215], [20231227, 5623.4, 5623.8, 5628.2, 5623.6, 5627.2, 127, null, 1040, 80235], [20231227, 5627.2, 5626.6, 5627.2, 5622.8, 5626.0, 190, null, 1041, 80252], [20231227, 5626.0, 5625.0, 5627.4, 5622.0, 5622.2, 105, null, 1042, 80289], [20231227, 5622.2, 5622.8, 5624.0, 5621.0, 5622.2, 133, null, 1043, 80292], [20231227, 5622.2, 5621.8, 5625.4, 5620.6, 5624.4, 118, null, 1044, 80325], [20231227, 5624.4, 5624.2, 5624.2, 5620.2, 5620.4, 92, null, 1045, 80343], [20231227, 5620.4, 5620.4, 5622.4, 5617.4, 5621.2, 222, null, 1046, 80357], [20231227, 5621.2, 5621.2, 5625.6, 5621.2, 5625.2, 83, null, 1047, 80374], [20231227, 5625.2, 5624.4, 5627.8, 5623.2, 5627.4, 91, null, 1048, 80377], [20231227, 5627.4, 5626.4, 5628.0, 5623.8, 5626.6, 82, null, 1049, 80376], [20231227, 5626.6, 5627.6, 5628.2, 5623.4, 5625.2, 85, null, 1050, 80391], [20231227, 5625.2, 5625.2, 5625.2, 5620.2, 5624.8, 143, null, 1051, 80412], [20231227, 5624.8, 5624.8, 5626.2, 5622.2, 5622.2, 78, null, 1052, 80441], [20231227, 5622.2, 5622.0, 5624.6, 5620.4, 5623.0, 52, null, 1053, 80437], [20231227, 5623.0, 5623.6, 5628.0, 5622.4, 5627.4, 121, null, 1054, 80444], [20231227, 5627.4, 5627.4, 5628.0, 5625.0, 5626.8, 53, null, 1055, 80458], [20231227, 5626.8, 5627.8, 5635.0, 5627.8, 5633.0, 237, null, 1056, 80439], [20231227, 5633.0, 5633.8, 5641.2, 5631.8, 5640.0, 296, null, 1057, 80458], [20231227, 5640.0, 5640.6, 5644.0, 5640.0, 5643.4, 340, null, 1058, 80530], [20231227, 5643.4, 5643.2, 5646.8, 5642.2, 5643.2, 253, null, 1059, 80520], [20231227, 5643.2, 5644.0, 5652.8, 5642.4, 5652.4, 361, null, 1100, 80513], [20231227, 5652.4, 5653.0, 5653.0, 5644.6, 5646.4, 490, null, 1101, 80621], [20231227, 5646.4, 5645.4, 5645.8, 5639.6, 5640.0, 211, null, 1102, 80647], [20231227, 5640.0, 5640.0, 5647.8, 5640.0, 5645.0, 251, null, 1103, 80655], [20231227, 5645.0, 5644.8, 5646.0, 5641.2, 5644.0, 113, null, 1104, 80677], [20231227, 5644.0, 5643.8, 5654.0, 5643.8, 5653.2, 211, null, 1105, 80733], [20231227, 5653.2, 5652.8, 5654.4, 5649.2, 5652.6, 224, null, 1106, 80762], [20231227, 5652.6, 5652.4, 5652.4, 5646.0, 5646.4, 187, null, 1107, 80777], [20231227, 5646.4, 5647.0, 5647.0, 5643.0, 5645.8, 90, null, 1108, 80765], [20231227, 5645.8, 5645.2, 5648.4, 5645.2, 5646.6, 155, null, 1109, 80767], [20231227, 5646.6, 5645.8, 5645.8, 5642.6, 5645.0, 102, null, 1110, 80760], [20231227, 5645.0, 5643.4, 5647.8, 5642.2, 5646.4, 86, null, 1111, 80774], [20231227, 5646.4, 5646.4, 5647.2, 5640.6, 5645.8, 62, null, 1112, 80778], [20231227, 5645.8, 5645.6, 5645.6, 5639.6, 5639.6, 106, null, 1113, 80809], [20231227, 5639.6, 5640.6, 5641.8, 5639.6, 5640.4, 47, null, 1114, 80821], [20231227, 5640.4, 5641.2, 5644.0, 5640.2, 5640.2, 36, null, 1115, 80827], [20231227, 5640.2, 5641.0, 5642.2, 5639.6, 5640.6, 55, null, 1116, 80842], [20231227, 5640.6, 5640.6, 5643.4, 5640.6, 5642.8, 48, null, 1117, 80851], [20231227, 5642.8, 5643.2, 5647.6, 5641.8, 5645.2, 96, null, 1118, 80869], [20231227, 5645.2, 5644.6, 5651.8, 5644.6, 5651.0, 218, null, 1119, 80863], [20231227, 5651.0, 5651.4, 5655.0, 5651.4, 5653.4, 262, null, 1120, 80896], [20231227, 5653.4, 5653.0, 5657.0, 5650.2, 5655.8, 172, null, 1121, 80912], [20231227, 5655.8, 5654.4, 5660.2, 5654.4, 5659.0, 356, null, 1122, 80962], [20231227, 5659.0, 5658.8, 5671.6, 5658.8, 5671.0, 539, null, 1123, 81079], [20231227, 5671.0, 5670.8, 5673.2, 5664.0, 5667.0, 449, null, 1124, 81241], [20231227, 5667.0, 5667.8, 5673.2, 5667.8, 5672.2, 306, null, 1125, 81334], [20231227, 5672.2, 5673.0, 5679.6, 5671.8, 5674.0, 393, null, 1126, 81398], [20231227, 5674.0, 5673.2, 5680.0, 5672.2, 5678.4, 322, null, 1127, 81403], [20231227, 5678.4, 5679.0, 5682.0, 5678.4, 5680.2, 285, null, 1128, 81439], [20231227, 5680.2, 5680.2, 5680.8, 5674.2, 5676.4, 234, null, 1129, 81454], [20231227, 5676.4, 5677.2, 5677.8, 5671.4, 5673.6, 224, null, 1130, 81476], [20231227, 5673.6, 5673.2, 5675.2, 5665.8, 5667.2, 626, null, 1301, 81738], [20231227, 5667.2, 5667.2, 5670.0, 5664.2, 5665.2, 233, null, 1302, 81797], [20231227, 5665.2, 5665.4, 5675.0, 5665.4, 5674.0, 192, null, 1303, 81841], [20231227, 5674.0, 5673.8, 5679.4, 5673.4, 5674.8, 365, null, 1304, 81889], [20231227, 5674.8, 5674.0, 5676.4, 5670.4, 5676.4, 192, null, 1305, 81946], [20231227, 5676.4, 5676.4, 5678.6, 5669.0, 5672.0, 354, null, 1306, 82052], [20231227, 5672.0, 5672.4, 5673.0, 5668.4, 5669.2, 117, null, 1307, 82077], [20231227, 5669.2, 5669.0, 5669.0, 5664.6, 5665.0, 126, null, 1308, 82126], [20231227, 5665.0, 5665.0, 5665.2, 5661.4, 5663.2, 194, null, 1309, 82155], [20231227, 5663.2, 5662.2, 5670.2, 5662.2, 5667.4, 192, null, 1310, 82220], [20231227, 5667.4, 5667.2, 5667.2, 5661.4, 5663.0, 113, null, 1311, 82232], [20231227, 5663.0, 5663.0, 5668.0, 5662.8, 5665.6, 85, null, 1312, 82257], [20231227, 5665.6, 5664.8, 5669.0, 5664.0, 5669.0, 90, null, 1313, 82292], [20231227, 5669.0, 5668.2, 5668.6, 5665.0, 5668.0, 62, null, 1314, 82299], [20231227, 5668.0, 5667.0, 5670.0, 5666.2, 5667.0, 62, null, 1315, 82303], [20231227, 5667.0, 5667.6, 5668.8, 5666.0, 5668.0, 57, null, 1316, 82320], [20231227, 5668.0, 5669.2, 5670.0, 5666.6, 5669.0, 94, null, 1317, 82342], [20231227, 5669.0, 5669.0, 5674.0, 5668.4, 5672.0, 157, null, 1318, 82419], [20231227, 5672.0, 5673.4, 5674.6, 5672.2, 5674.4, 93, null, 1319, 82441], [20231227, 5674.4, 5674.8, 5680.4, 5674.8, 5679.2, 315, null, 1320, 82479], [20231227, 5679.2, 5679.6, 5679.8, 5673.6, 5674.0, 223, null, 1321, 82522], [20231227, 5674.0, 5673.2, 5673.2, 5670.6, 5672.2, 134, null, 1322, 82528], [20231227, 5672.2, 5673.0, 5674.0, 5670.0, 5672.8, 87, null, 1323, 82542], [20231227, 5672.8, 5672.6, 5673.6, 5667.2, 5667.6, 129, null, 1324, 82545], [20231227, 5667.6, 5669.0, 5669.4, 5665.6, 5665.6, 138, null, 1325, 82551], [20231227, 5665.6, 5665.6, 5670.0, 5665.2, 5667.4, 96, null, 1326, 82581], [20231227, 5667.4, 5667.0, 5668.4, 5666.2, 5667.4, 45, null, 1327, 82588], [20231227, 5667.4, 5666.2, 5666.2, 5661.0, 5661.6, 129, null, 1328, 82575], [20231227, 5661.6, 5661.6, 5662.8, 5661.2, 5662.2, 59, null, 1329, 82574], [20231227, 5662.2, 5662.6, 5665.6, 5661.0, 5663.6, 92, null, 1330, 82600], [20231227, 5663.6, 5663.4, 5664.2, 5661.6, 5663.6, 116, null, 1331, 82633], [20231227, 5663.6, 5664.4, 5668.0, 5664.4, 5666.2, 116, null, 1332, 82627], [20231227, 5666.2, 5666.0, 5668.6, 5664.0, 5668.6, 38, null, 1333, 82642], [20231227, 5668.6, 5667.8, 5669.4, 5666.8, 5667.0, 43, null, 1334, 82661], [20231227, 5667.0, 5666.0, 5666.0, 5663.2, 5663.2, 44, null, 1335, 82672], [20231227, 5663.2, 5663.6, 5663.8, 5659.4, 5660.6, 136, null, 1336, 82693], [20231227, 5660.6, 5660.0, 5663.6, 5660.0, 5661.8, 81, null, 1337, 82693], [20231227, 5661.8, 5661.6, 5664.0, 5660.4, 5664.0, 58, null, 1338, 82703], [20231227, 5664.0, 5664.4, 5664.4, 5659.4, 5663.8, 81, null, 1339, 82721], [20231227, 5663.8, 5663.8, 5667.0, 5663.8, 5664.0, 59, null, 1340, 82729], [20231227, 5664.0, 5664.0, 5665.2, 5662.4, 5665.0, 40, null, 1341, 82725], [20231227, 5665.0, 5664.8, 5665.0, 5661.4, 5662.0, 34, null, 1342, 82725], [20231227, 5662.0, 5662.6, 5664.8, 5661.8, 5662.4, 35, null, 1343, 82727], [20231227, 5662.4, 5662.4, 5666.0, 5662.0, 5665.8, 91, null, 1344, 82754], [20231227, 5665.8, 5665.2, 5665.8, 5661.6, 5663.4, 40, null, 1345, 82766], [20231227, 5663.4, 5663.2, 5664.2, 5660.4, 5661.6, 56, null, 1346, 82765], [20231227, 5661.6, 5661.0, 5661.8, 5659.8, 5661.2, 67, null, 1347, 82774], [20231227, 5661.2, 5661.4, 5661.6, 5656.0, 5657.8, 270, null, 1348, 82836], [20231227, 5657.8, 5658.0, 5658.4, 5656.0, 5657.6, 115, null, 1349, 82866], [20231227, 5657.6, 5658.0, 5659.0, 5657.0, 5658.2, 83, null, 1350, 82879], [20231227, 5658.2, 5658.6, 5658.8, 5652.0, 5653.0, 226, null, 1351, 82893], [20231227, 5653.0, 5652.8, 5654.8, 5651.8, 5653.2, 125, null, 1352, 82894], [20231227, 5653.2, 5653.0, 5653.4, 5651.8, 5652.4, 62, null, 1353, 82889], [20231227, 5652.4, 5651.8, 5658.0, 5651.8, 5658.0, 126, null, 1354, 82893], [20231227, 5658.0, 5656.0, 5656.8, 5653.8, 5656.8, 95, null, 1355, 82905], [20231227, 5656.8, 5656.6, 5659.8, 5655.0, 5658.4, 135, null, 1356, 82905], [20231227, 5658.4, 5658.4, 5662.2, 5656.6, 5662.2, 141, null, 1357, 82958], [20231227, 5662.2, 5662.0, 5662.0, 5657.0, 5660.0, 78, null, 1358, 82977], [20231227, 5660.0, 5661.0, 5662.0, 5659.2, 5659.4, 75, null, 1359, 82982], [20231227, 5659.4, 5659.8, 5662.6, 5659.2, 5659.8, 55, null, 1400, 82988], [20231227, 5659.8, 5659.6, 5660.6, 5657.0, 5660.6, 58, null, 1401, 82982], [20231227, 5660.6, 5660.6, 5665.0, 5659.6, 5663.6, 184, null, 1402, 83023], [20231227, 5663.6, 5663.4, 5663.4, 5658.8, 5660.0, 78, null, 1403, 83051], [20231227, 5660.0, 5659.2, 5660.0, 5653.4, 5654.6, 88, null, 1404, 83063], [20231227, 5654.6, 5654.2, 5656.8, 5651.8, 5653.0, 118, null, 1405, 83100], [20231227, 5653.0, 5653.2, 5654.0, 5651.8, 5653.8, 84, null, 1406, 83143], [20231227, 5653.8, 5653.0, 5653.8, 5650.0, 5650.8, 140, null, 1407, 83174], [20231227, 5650.8, 5651.6, 5654.0, 5650.8, 5653.4, 78, null, 1408, 83206], [20231227, 5653.4, 5653.8, 5654.2, 5651.8, 5654.0, 42, null, 1409, 83218], [20231227, 5654.0, 5654.2, 5658.4, 5654.2, 5657.4, 89, null, 1410, 83231], [20231227, 5657.4, 5658.2, 5659.4, 5657.6, 5659.0, 74, null, 1411, 83247], [20231227, 5659.0, 5658.6, 5662.0, 5658.6, 5660.2, 111, null, 1412, 83266], [20231227, 5660.2, 5660.0, 5663.6, 5657.8, 5663.6, 126, null, 1413, 83266], [20231227, 5663.6, 5663.6, 5665.8, 5661.6, 5665.8, 145, null, 1414, 83262], [20231227, 5665.8, 5666.0, 5672.2, 5665.8, 5669.2, 260, null, 1415, 83313], [20231227, 5669.2, 5669.4, 5673.6, 5669.4, 5671.8, 171, null, 1416, 83348], [20231227, 5671.8, 5671.8, 5672.4, 5666.0, 5668.8, 191, null, 1417, 83329], [20231227, 5668.8, 5667.0, 5667.6, 5664.6, 5665.6, 117, null, 1418, 83343], [20231227, 5665.6, 5664.8, 5669.8, 5663.8, 5668.8, 73, null, 1419, 83351], [20231227, 5668.8, 5668.0, 5668.0, 5664.4, 5666.8, 65, null, 1420, 83343], [20231227, 5666.8, 5667.2, 5672.4, 5667.0, 5671.8, 116, null, 1421, 83343], [20231227, 5671.8, 5671.4, 5679.6, 5670.2, 5675.0, 371, null, 1422, 83368], [20231227, 5675.0, 5675.4, 5678.8, 5674.2, 5676.2, 212, null, 1423, 83452], [20231227, 5676.2, 5676.8, 5677.8, 5673.4, 5676.8, 125, null, 1424, 83501], [20231227, 5676.8, 5676.8, 5679.8, 5674.8, 5674.8, 225, null, 1425, 83569], [20231227, 5674.8, 5675.2, 5678.4, 5674.8, 5676.4, 108, null, 1426, 83610], [20231227, 5676.4, 5677.0, 5677.2, 5671.2, 5672.0, 130, null, 1427, 83632], [20231227, 5672.0, 5671.8, 5673.0, 5669.0, 5669.4, 105, null, 1428, 83641], [20231227, 5669.4, 5669.4, 5673.2, 5669.0, 5672.4, 94, null, 1429, 83660], [20231227, 5672.4, 5672.4, 5677.0, 5672.4, 5675.2, 106, null, 1430, 83704], [20231227, 5675.2, 5676.0, 5679.0, 5675.4, 5679.0, 159, null, 1431, 83744], [20231227, 5679.0, 5678.8, 5679.2, 5674.6, 5677.4, 186, null, 1432, 83805], [20231227, 5677.4, 5677.0, 5680.2, 5677.0, 5679.0, 273, null, 1433, 83814], [20231227, 5679.0, 5678.2, 5684.6, 5678.2, 5684.2, 339, null, 1434, 83821], [20231227, 5684.2, 5684.2, 5686.0, 5682.0, 5683.2, 203, null, 1435, 83817], [20231227, 5683.2, 5683.2, 5684.8, 5680.8, 5683.8, 178, null, 1436, 83853], [20231227, 5683.8, 5683.8, 5687.8, 5682.4, 5686.6, 312, null, 1437, 83905], [20231227, 5686.6, 5686.6, 5689.6, 5686.2, 5688.4, 264, null, 1438, 83983], [20231227, 5688.4, 5688.8, 5689.0, 5684.6, 5684.6, 224, null, 1439, 84019], [20231227, 5684.6, 5684.0, 5685.0, 5681.8, 5682.2, 206, null, 1440, 84063], [20231227, 5682.2, 5682.0, 5686.0, 5682.0, 5683.6, 208, null, 1441, 84134], [20231227, 5683.6, 5684.0, 5686.4, 5681.6, 5686.4, 200, null, 1442, 84187], [20231227, 5686.4, 5685.8, 5686.2, 5680.0, 5681.2, 214, null, 1443, 84208], [20231227, 5681.2, 5682.2, 5685.0, 5679.0, 5679.8, 183, null, 1444, 84261], [20231227, 5679.8, 5680.0, 5681.0, 5675.0, 5675.8, 174, null, 1445, 84309], [20231227, 5675.8, 5675.8, 5678.4, 5674.6, 5674.8, 222, null, 1446, 84347], [20231227, 5674.8, 5675.4, 5679.0, 5675.2, 5676.4, 132, null, 1447, 84409], [20231227, 5676.4, 5677.2, 5679.4, 5676.6, 5678.8, 169, null, 1448, 84483], [20231227, 5678.8, 5679.0, 5680.8, 5677.2, 5677.8, 144, null, 1449, 84551], [20231227, 5677.8, 5677.6, 5680.0, 5677.4, 5678.6, 124, null, 1450, 84612], [20231227, 5678.6, 5678.4, 5681.0, 5677.0, 5680.0, 191, null, 1451, 84702], [20231227, 5680.0, 5679.4, 5680.0, 5675.8, 5678.2, 163, null, 1452, 84777], [20231227, 5678.2, 5677.2, 5679.2, 5677.0, 5677.4, 110, null, 1453, 84822], [20231227, 5677.4, 5678.2, 5679.6, 5677.4, 5678.2, 119, null, 1454, 84872], [20231227, 5678.2, 5678.4, 5678.6, 5676.0, 5677.6, 184, null, 1455, 84905], [20231227, 5677.6, 5676.8, 5677.0, 5675.4, 5675.8, 288, null, 1456, 84995], [20231227, 5675.8, 5676.0, 5676.4, 5674.8, 5675.4, 241, null, 1457, 85151], [20231227, 5675.4, 5676.0, 5676.2, 5674.8, 5674.8, 418, null, 1458, 85351], [20231227, 5674.8, 5674.8, 5675.6, 5671.0, 5671.6, 376, null, 1459, 85573], [20231227, 5671.6, 5672.0, 5676.2, 5670.6, 5673.0, 334, null, 1500, 85714], [20231228, 5673.0, 5659.0, 5661.0, 5650.2, 5653.2, 885, null, 931, 85264], [20231228, 5653.2, 5653.8, 5666.0, 5652.0, 5654.8, 982, null, 932, 84587], [20231228, 5654.8, 5654.8, 5662.2, 5647.2, 5658.6, 1196, null, 933, 84086], [20231228, 5658.6, 5659.8, 5660.2, 5656.4, 5657.2, 338, null, 934, 83920], [20231228, 5657.2, 5657.2, 5665.0, 5655.8, 5665.0, 429, null, 935, 83695], [20231228, 5665.0, 5665.2, 5668.8, 5651.4, 5652.4, 757, null, 936, 83345], [20231228, 5652.4, 5652.6, 5661.6, 5652.6, 5660.4, 474, null, 937, 83064], [20231228, 5660.4, 5659.2, 5659.6, 5652.6, 5653.4, 294, null, 938, 82892], [20231228, 5653.4, 5653.0, 5653.4, 5642.8, 5645.0, 493, null, 939, 82667], [20231228, 5645.0, 5644.4, 5651.2, 5644.0, 5648.8, 310, null, 940, 82513], [20231228, 5648.8, 5648.6, 5656.0, 5644.0, 5654.4, 400, null, 941, 82348], [20231228, 5654.4, 5654.0, 5659.0, 5652.8, 5658.8, 279, null, 942, 82218], [20231228, 5658.8, 5658.8, 5666.8, 5658.4, 5663.4, 684, null, 943, 81894], [20231228, 5663.4, 5663.6, 5670.0, 5663.0, 5670.0, 425, null, 944, 81728], [20231228, 5670.0, 5670.2, 5683.0, 5670.2, 5683.0, 689, null, 945, 81424], [20231228, 5683.0, 5683.6, 5686.0, 5680.0, 5681.8, 718, null, 946, 81299], [20231228, 5681.8, 5681.2, 5685.8, 5681.0, 5682.8, 573, null, 947, 81158], [20231228, 5682.8, 5683.6, 5684.0, 5675.2, 5677.4, 425, null, 948, 81025], [20231228, 5677.4, 5677.4, 5685.6, 5677.4, 5685.2, 373, null, 949, 80942], [20231228, 5685.2, 5685.0, 5685.0, 5677.8, 5684.2, 238, null, 950, 80880], [20231228, 5684.2, 5684.2, 5691.2, 5684.2, 5688.4, 707, null, 951, 80712], [20231228, 5688.4, 5688.8, 5689.8, 5682.6, 5682.6, 276, null, 952, 80656], [20231228, 5682.6, 5682.6, 5689.0, 5680.8, 5685.8, 310, null, 953, 80562], [20231228, 5685.8, 5685.8, 5693.0, 5684.6, 5691.6, 284, null, 954, 80480], [20231228, 5691.6, 5691.6, 5704.6, 5691.6, 5704.6, 782, null, 955, 80192], [20231228, 5704.6, 5704.4, 5708.8, 5701.2, 5701.2, 714, null, 956, 79948], [20231228, 5701.2, 5701.2, 5706.0, 5700.4, 5706.0, 443, null, 957, 79764], [20231228, 5706.0, 5706.0, 5706.0, 5697.2, 5699.8, 384, null, 958, 79617], [20231228, 5699.8, 5700.6, 5707.2, 5698.4, 5705.0, 400, null, 959, 79501], [20231228, 5705.0, 5706.0, 5707.8, 5700.0, 5700.2, 328, null, 1000, 79444], [20231228, 5700.2, 5700.0, 5707.2, 5700.0, 5707.2, 264, null, 1001, 79387], [20231228, 5707.2, 5707.2, 5718.0, 5703.8, 5718.0, 534, null, 1002, 79276], [20231228, 5718.0, 5718.4, 5719.0, 5711.4, 5714.8, 446, null, 1003, 79176], [20231228, 5714.8, 5713.6, 5716.6, 5711.4, 5715.6, 218, null, 1004, 79165], [20231228, 5715.6, 5715.6, 5716.8, 5712.0, 5712.4, 166, null, 1005, 79158], [20231228, 5712.4, 5714.0, 5717.0, 5712.6, 5717.0, 228, null, 1006, 79118], [20231228, 5717.0, 5717.0, 5718.0, 5713.6, 5716.0, 228, null, 1007, 79142], [20231228, 5716.0, 5717.2, 5726.6, 5716.8, 5726.2, 509, null, 1008, 79066], [20231228, 5726.2, 5725.8, 5733.6, 5725.6, 5731.0, 510, null, 1009, 78954], [20231228, 5731.0, 5731.4, 5734.6, 5729.0, 5733.6, 364, null, 1010, 78934], [20231228, 5733.6, 5733.4, 5739.6, 5731.0, 5737.0, 557, null, 1011, 78853], [20231228, 5737.0, 5736.2, 5739.4, 5731.8, 5735.8, 421, null, 1012, 78856], [20231228, 5735.8, 5736.0, 5744.6, 5733.4, 5742.2, 415, null, 1013, 78814], [20231228, 5742.2, 5742.6, 5748.0, 5738.8, 5746.8, 755, null, 1014, 78758], [20231228, 5746.8, 5747.4, 5747.8, 5742.4, 5746.6, 558, null, 1015, 78690], [20231228, 5746.6, 5746.8, 5758.8, 5746.8, 5758.6, 1009, null, 1016, 78709], [20231228, 5758.6, 5757.6, 5775.0, 5757.6, 5770.6, 1055, null, 1017, 78593], [20231228, 5770.6, 5772.6, 5776.8, 5767.4, 5775.2, 766, null, 1018, 78473], [20231228, 5775.2, 5775.2, 5780.0, 5769.8, 5769.8, 544, null, 1019, 78565], [20231228, 5769.8, 5769.0, 5771.2, 5760.8, 5761.0, 475, null, 1020, 78545], [20231228, 5761.0, 5760.8, 5771.2, 5759.0, 5769.2, 736, null, 1021, 78640], [20231228, 5769.2, 5770.0, 5770.8, 5758.6, 5764.2, 449, null, 1022, 78705], [20231228, 5764.2, 5764.0, 5764.0, 5754.0, 5754.8, 519, null, 1023, 78844], [20231228, 5754.8, 5755.0, 5762.4, 5755.0, 5760.0, 274, null, 1024, 78949], [20231228, 5760.0, 5759.2, 5763.0, 5756.2, 5758.4, 249, null, 1025, 79029], [20231228, 5758.4, 5758.2, 5765.0, 5757.2, 5757.8, 334, null, 1026, 79163], [20231228, 5757.8, 5758.4, 5758.4, 5751.6, 5752.8, 401, null, 1027, 79234], [20231228, 5752.8, 5752.6, 5758.4, 5752.4, 5756.8, 243, null, 1028, 79255], [20231228, 5756.8, 5756.8, 5756.8, 5750.0, 5752.2, 214, null, 1029, 79301], [20231228, 5752.2, 5752.6, 5757.8, 5752.0, 5755.0, 233, null, 1030, 79352], [20231228, 5755.0, 5755.2, 5762.0, 5754.4, 5761.4, 374, null, 1031, 79378], [20231228, 5761.4, 5761.8, 5765.6, 5758.6, 5764.0, 291, null, 1032, 79398], [20231228, 5764.0, 5764.4, 5769.0, 5764.0, 5769.0, 242, null, 1033, 79387], [20231228, 5769.0, 5769.8, 5769.8, 5764.4, 5768.2, 229, null, 1034, 79403], [20231228, 5768.2, 5768.4, 5768.4, 5762.4, 5763.0, 245, null, 1035, 79407], [20231228, 5763.0, 5763.0, 5768.6, 5762.2, 5767.2, 270, null, 1036, 79407], [20231228, 5767.2, 5766.8, 5771.0, 5764.8, 5771.0, 229, null, 1037, 79418], [20231228, 5771.0, 5771.0, 5773.8, 5769.0, 5771.0, 276, null, 1038, 79408], [20231228, 5771.0, 5771.4, 5776.6, 5771.2, 5771.8, 346, null, 1039, 79411], [20231228, 5771.8, 5773.0, 5775.8, 5770.0, 5775.8, 197, null, 1040, 79425], [20231228, 5775.8, 5774.8, 5776.2, 5768.8, 5768.8, 228, null, 1041, 79447], [20231228, 5768.8, 5768.2, 5771.6, 5767.4, 5768.2, 159, null, 1042, 79446], [20231228, 5768.2, 5767.6, 5768.2, 5763.0, 5767.4, 224, null, 1043, 79453], [20231228, 5767.4, 5767.2, 5773.6, 5766.4, 5770.0, 195, null, 1044, 79450], [20231228, 5770.0, 5771.2, 5780.0, 5771.2, 5780.0, 268, null, 1045, 79463], [20231228, 5780.0, 5780.0, 5784.2, 5776.2, 5784.0, 388, null, 1046, 79471], [20231228, 5784.0, 5784.0, 5790.0, 5783.4, 5789.8, 369, null, 1047, 79550], [20231228, 5789.8, 5790.0, 5792.4, 5787.2, 5791.6, 429, null, 1048, 79559], [20231228, 5791.6, 5791.8, 5793.0, 5788.8, 5790.2, 288, null, 1049, 79563], [20231228, 5790.2, 5790.0, 5790.2, 5784.4, 5788.6, 334, null, 1050, 79567], [20231228, 5788.6, 5787.4, 5789.0, 5782.0, 5784.8, 324, null, 1051, 79651], [20231228, 5784.8, 5787.4, 5792.4, 5786.8, 5791.4, 230, null, 1052, 79723], [20231228, 5791.4, 5791.4, 5791.6, 5786.2, 5789.0, 159, null, 1053, 79735], [20231228, 5789.0, 5788.0, 5788.2, 5785.4, 5787.8, 121, null, 1054, 79744], [20231228, 5787.8, 5786.0, 5788.0, 5782.4, 5783.2, 168, null, 1055, 79777], [20231228, 5783.2, 5783.0, 5783.4, 5775.0, 5776.0, 239, null, 1056, 79778], [20231228, 5776.0, 5776.0, 5783.4, 5775.8, 5781.2, 146, null, 1057, 79822], [20231228, 5781.2, 5782.2, 5786.8, 5781.0, 5786.6, 113, null, 1058, 79844], [20231228, 5786.6, 5785.6, 5788.0, 5784.2, 5787.8, 152, null, 1059, 79877], [20231228, 5787.8, 5787.0, 5787.0, 5781.2, 5781.8, 105, null, 1100, 79856], [20231228, 5781.8, 5781.8, 5782.8, 5778.0, 5778.2, 188, null, 1101, 79896], [20231228, 5778.2, 5778.2, 5783.8, 5777.4, 5777.4, 192, null, 1102, 79951], [20231228, 5777.4, 5777.0, 5779.0, 5775.2, 5779.0, 164, null, 1103, 79931], [20231228, 5779.0, 5778.6, 5778.6, 5772.6, 5772.6, 127, null, 1104, 79962], [20231228, 5772.6, 5772.4, 5772.4, 5770.0, 5770.0, 214, null, 1105, 79985], [20231228, 5770.0, 5770.4, 5773.2, 5767.4, 5770.8, 242, null, 1106, 80038], [20231228, 5770.8, 5770.8, 5776.8, 5770.8, 5771.8, 184, null, 1107, 80065], [20231228, 5771.8, 5773.0, 5774.6, 5771.4, 5773.6, 104, null, 1108, 80108], [20231228, 5773.6, 5773.6, 5773.6, 5768.2, 5772.0, 145, null, 1109, 80122], [20231228, 5772.0, 5772.0, 5772.2, 5769.2, 5771.6, 65, null, 1110, 80133], [20231228, 5771.6, 5771.8, 5776.4, 5771.4, 5776.0, 117, null, 1111, 80146], [20231228, 5776.0, 5776.6, 5779.2, 5775.4, 5779.2, 87, null, 1112, 80159], [20231228, 5779.2, 5779.6, 5780.0, 5777.6, 5779.2, 136, null, 1113, 80211], [20231228, 5779.2, 5778.8, 5781.4, 5777.2, 5781.4, 134, null, 1114, 80218], [20231228, 5781.4, 5781.8, 5786.0, 5781.8, 5785.0, 144, null, 1115, 80243], [20231228, 5785.0, 5785.0, 5785.6, 5780.6, 5783.8, 166, null, 1116, 80292], [20231228, 5783.8, 5783.8, 5788.0, 5783.8, 5788.0, 168, null, 1117, 80335], [20231228, 5788.0, 5788.2, 5791.0, 5788.2, 5791.0, 120, null, 1118, 80343], [20231228, 5791.0, 5791.0, 5791.4, 5786.4, 5788.2, 225, null, 1119, 80341], [20231228, 5788.2, 5788.0, 5792.4, 5787.6, 5791.2, 121, null, 1120, 80332], [20231228, 5791.2, 5789.8, 5794.8, 5789.8, 5794.6, 146, null, 1121, 80345], [20231228, 5794.6, 5794.6, 5795.0, 5786.8, 5790.0, 186, null, 1122, 80371], [20231228, 5790.0, 5790.0, 5793.6, 5789.8, 5792.8, 115, null, 1123, 80399], [20231228, 5792.8, 5792.6, 5792.8, 5790.2, 5790.8, 145, null, 1124, 80443], [20231228, 5790.8, 5791.8, 5795.0, 5791.2, 5794.8, 125, null, 1125, 80474], [20231228, 5794.8, 5794.0, 5796.4, 5792.8, 5796.4, 157, null, 1126, 80523], [20231228, 5796.4, 5796.6, 5796.8, 5793.2, 5795.4, 168, null, 1127, 80557], [20231228, 5795.4, 5794.4, 5797.0, 5794.0, 5794.2, 96, null, 1128, 80580], [20231228, 5794.2, 5795.0, 5795.0, 5791.0, 5792.8, 134, null, 1129, 80602], [20231228, 5792.8, 5792.0, 5795.0, 5791.8, 5792.6, 188, null, 1130, 80636], [20231228, 5792.6, 5795.0, 5795.0, 5786.6, 5793.0, 389, null, 1301, 80771], [20231228, 5793.0, 5792.6, 5801.4, 5792.2, 5797.4, 318, null, 1302, 80875], [20231228, 5797.4, 5797.4, 5799.2, 5790.6, 5790.6, 187, null, 1303, 80882], [20231228, 5790.6, 5790.6, 5795.0, 5790.0, 5793.4, 138, null, 1304, 80902], [20231228, 5793.4, 5793.4, 5794.2, 5791.2, 5792.6, 63, null, 1305, 80904], [20231228, 5792.6, 5792.6, 5795.6, 5791.4, 5795.4, 134, null, 1306, 80927], [20231228, 5795.4, 5795.2, 5803.0, 5794.4, 5803.0, 211, null, 1307, 80936], [20231228, 5803.0, 5802.2, 5805.0, 5800.4, 5803.8, 251, null, 1308, 80977], [20231228, 5803.8, 5803.4, 5807.6, 5803.4, 5805.8, 290, null, 1309, 81063], [20231228, 5805.8, 5805.6, 5805.8, 5802.0, 5803.4, 203, null, 1310, 81111], [20231228, 5803.4, 5804.4, 5805.0, 5800.0, 5800.6, 196, null, 1311, 81173], [20231228, 5800.6, 5801.6, 5807.2, 5798.8, 5805.0, 200, null, 1312, 81217], [20231228, 5805.0, 5805.6, 5805.8, 5800.6, 5805.2, 123, null, 1313, 81235], [20231228, 5805.2, 5804.8, 5805.6, 5797.4, 5797.8, 128, null, 1314, 81260], [20231228, 5797.8, 5798.2, 5800.2, 5793.8, 5798.0, 185, null, 1315, 81302], [20231228, 5798.0, 5797.6, 5798.0, 5793.8, 5795.2, 138, null, 1316, 81302], [20231228, 5795.2, 5795.0, 5796.8, 5792.0, 5795.6, 166, null, 1317, 81341], [20231228, 5795.6, 5795.6, 5796.6, 5793.6, 5796.6, 88, null, 1318, 81373], [20231228, 5796.6, 5796.6, 5797.0, 5794.4, 5796.8, 82, null, 1319, 81409], [20231228, 5796.8, 5797.2, 5800.2, 5796.6, 5798.8, 71, null, 1320, 81444], [20231228, 5798.8, 5799.8, 5802.4, 5798.8, 5800.0, 84, null, 1321, 81456], [20231228, 5800.0, 5800.0, 5800.0, 5792.8, 5792.8, 133, null, 1322, 81498], [20231228, 5792.8, 5792.8, 5795.4, 5792.2, 5794.0, 122, null, 1323, 81535], [20231228, 5794.0, 5794.0, 5794.0, 5792.2, 5792.6, 80, null, 1324, 81537], [20231228, 5792.6, 5793.2, 5798.2, 5793.2, 5798.2, 108, null, 1325, 81574], [20231228, 5798.2, 5798.2, 5799.8, 5796.2, 5799.4, 120, null, 1326, 81609], [20231228, 5799.4, 5800.0, 5802.6, 5796.2, 5796.2, 108, null, 1327, 81623], [20231228, 5796.2, 5796.0, 5799.8, 5795.8, 5799.8, 53, null, 1328, 81642], [20231228, 5799.8, 5799.8, 5803.0, 5798.2, 5803.0, 74, null, 1329, 81666], [20231228, 5803.0, 5803.0, 5803.6, 5800.6, 5800.6, 177, null, 1330, 81722], [20231228, 5800.6, 5800.6, 5801.0, 5796.2, 5799.4, 152, null, 1331, 81776], [20231228, 5799.4, 5799.4, 5801.4, 5797.0, 5800.2, 70, null, 1332, 81794], [20231228, 5800.2, 5800.4, 5802.0, 5797.6, 5799.8, 126, null, 1333, 81813], [20231228, 5799.8, 5800.0, 5802.8, 5799.2, 5802.6, 65, null, 1334, 81835], [20231228, 5802.6, 5802.6, 5803.0, 5800.0, 5801.8, 81, null, 1335, 81837], [20231228, 5801.8, 5801.6, 5801.6, 5798.8, 5801.0, 81, null, 1336, 81873], [20231228, 5801.0, 5801.2, 5803.2, 5801.2, 5802.0, 77, null, 1337, 81885], [20231228, 5802.0, 5802.0, 5802.4, 5798.4, 5801.2, 118, null, 1338, 81938], [20231228, 5801.2, 5800.2, 5803.4, 5800.2, 5802.6, 61, null, 1339, 81958], [20231228, 5802.6, 5802.0, 5812.2, 5801.4, 5812.2, 270, null, 1340, 82069], [20231228, 5812.2, 5812.0, 5813.8, 5810.2, 5813.8, 322, null, 1341, 82161], [20231228, 5813.8, 5813.0, 5817.0, 5812.2, 5815.4, 282, null, 1342, 82217], [20231228, 5815.4, 5814.4, 5815.6, 5811.0, 5811.4, 207, null, 1343, 82321], [20231228, 5811.4, 5812.4, 5815.2, 5811.0, 5811.2, 192, null, 1344, 82394], [20231228, 5811.2, 5811.4, 5815.6, 5811.2, 5815.0, 178, null, 1345, 82444], [20231228, 5815.0, 5815.0, 5815.2, 5808.4, 5808.4, 331, null, 1346, 82517], [20231228, 5808.4, 5809.2, 5809.4, 5803.2, 5806.6, 273, null, 1347, 82629], [20231228, 5806.6, 5807.2, 5809.0, 5806.4, 5807.4, 94, null, 1348, 82647], [20231228, 5807.4, 5807.4, 5808.6, 5804.2, 5807.0, 122, null, 1349, 82682], [20231228, 5807.0, 5806.6, 5810.0, 5805.2, 5810.0, 107, null, 1350, 82699], [20231228, 5810.0, 5809.8, 5810.4, 5806.4, 5807.2, 150, null, 1351, 82740], [20231228, 5807.2, 5806.6, 5807.8, 5806.2, 5807.8, 70, null, 1352, 82758], [20231228, 5807.8, 5807.4, 5807.8, 5805.4, 5805.4, 69, null, 1353, 82759], [20231228, 5805.4, 5806.0, 5807.2, 5803.8, 5803.8, 111, null, 1354, 82773], [20231228, 5803.8, 5803.8, 5805.0, 5801.2, 5803.6, 172, null, 1355, 82797], [20231228, 5803.6, 5802.8, 5804.8, 5802.6, 5804.0, 78, null, 1356, 82800], [20231228, 5804.0, 5804.2, 5808.0, 5803.0, 5807.6, 113, null, 1357, 82821], [20231228, 5807.6, 5806.6, 5807.6, 5802.6, 5802.6, 156, null, 1358, 82835], [20231228, 5802.6, 5802.6, 5804.6, 5801.4, 5804.6, 93, null, 1359, 82841], [20231228, 5804.6, 5804.6, 5806.8, 5802.2, 5806.4, 111, null, 1400, 82861], [20231228, 5806.4, 5806.8, 5807.8, 5803.0, 5804.6, 138, null, 1401, 82867], [20231228, 5804.6, 5805.0, 5812.8, 5805.0, 5812.0, 151, null, 1402, 82902], [20231228, 5812.0, 5811.8, 5813.0, 5810.6, 5811.0, 182, null, 1403, 82953], [20231228, 5811.0, 5810.6, 5813.4, 5809.2, 5812.0, 145, null, 1404, 83005], [20231228, 5812.0, 5813.0, 5818.8, 5811.0, 5815.8, 309, null, 1405, 83110], [20231228, 5815.8, 5815.6, 5818.0, 5811.4, 5812.2, 135, null, 1406, 83130], [20231228, 5812.2, 5813.0, 5813.8, 5808.2, 5810.2, 107, null, 1407, 83154], [20231228, 5810.2, 5810.2, 5814.4, 5808.2, 5810.0, 101, null, 1408, 83171], [20231228, 5810.0, 5810.0, 5812.2, 5808.8, 5811.4, 98, null, 1409, 83173], [20231228, 5811.4, 5811.8, 5815.4, 5811.4, 5813.4, 104, null, 1410, 83215], [20231228, 5813.4, 5813.8, 5815.0, 5811.8, 5813.0, 125, null, 1411, 83259], [20231228, 5813.0, 5813.0, 5815.0, 5812.0, 5812.8, 77, null, 1412, 83270], [20231228, 5812.8, 5812.8, 5815.0, 5812.0, 5812.0, 104, null, 1413, 83295], [20231228, 5812.0, 5812.0, 5816.0, 5811.0, 5814.8, 106, null, 1414, 83335], [20231228, 5814.8, 5814.2, 5815.8, 5813.4, 5814.8, 62, null, 1415, 83354], [20231228, 5814.8, 5815.2, 5818.0, 5814.6, 5814.8, 143, null, 1416, 83364], [20231228, 5814.8, 5814.8, 5815.0, 5812.2, 5814.6, 83, null, 1417, 83389], [20231228, 5814.6, 5814.6, 5814.6, 5808.4, 5808.6, 100, null, 1418, 83421], [20231228, 5808.6, 5808.6, 5814.0, 5808.6, 5810.0, 127, null, 1419, 83467], [20231228, 5810.0, 5809.2, 5811.2, 5809.0, 5809.4, 112, null, 1420, 83485], [20231228, 5809.4, 5809.2, 5810.4, 5806.0, 5806.0, 153, null, 1421, 83512], [20231228, 5806.0, 5806.2, 5810.6, 5805.2, 5807.6, 131, null, 1422, 83562], [20231228, 5807.6, 5807.0, 5807.8, 5805.8, 5807.6, 116, null, 1423, 83605], [20231228, 5807.6, 5807.8, 5809.0, 5804.2, 5805.0, 127, null, 1424, 83641], [20231228, 5805.0, 5804.2, 5804.4, 5801.2, 5802.2, 125, null, 1425, 83685], [20231228, 5802.2, 5801.2, 5802.2, 5795.8, 5796.4, 361, null, 1426, 83750], [20231228, 5796.4, 5796.0, 5798.0, 5794.4, 5796.2, 313, null, 1427, 83867], [20231228, 5796.2, 5796.0, 5800.6, 5795.4, 5798.4, 219, null, 1428, 83958], [20231228, 5798.4, 5798.4, 5802.4, 5797.2, 5802.4, 146, null, 1429, 83997], [20231228, 5802.4, 5802.0, 5802.8, 5800.0, 5802.8, 135, null, 1430, 84057], [20231228, 5802.8, 5802.4, 5804.6, 5801.4, 5802.2, 162, null, 1431, 84084], [20231228, 5802.2, 5801.6, 5804.4, 5800.2, 5801.2, 119, null, 1432, 84105], [20231228, 5801.2, 5800.6, 5800.6, 5794.6, 5795.6, 196, null, 1433, 84168], [20231228, 5795.6, 5795.8, 5799.8, 5795.2, 5796.6, 160, null, 1434, 84213], [20231228, 5796.6, 5796.6, 5799.8, 5796.6, 5799.2, 116, null, 1435, 84265], [20231228, 5799.2, 5799.2, 5801.0, 5797.8, 5799.0, 146, null, 1436, 84302], [20231228, 5799.0, 5799.2, 5799.4, 5795.6, 5797.2, 111, null, 1437, 84349], [20231228, 5797.2, 5797.0, 5800.8, 5797.0, 5800.8, 70, null, 1438, 84373], [20231228, 5800.8, 5800.8, 5802.6, 5800.0, 5801.4, 123, null, 1439, 84422], [20231228, 5801.4, 5801.4, 5803.4, 5800.2, 5801.2, 129, null, 1440, 84492], [20231228, 5801.2, 5801.4, 5802.4, 5798.4, 5800.6, 145, null, 1441, 84549], [20231228, 5800.6, 5800.4, 5801.4, 5797.4, 5798.4, 146, null, 1442, 84613], [20231228, 5798.4, 5797.8, 5799.2, 5797.2, 5797.8, 115, null, 1443, 84667], [20231228, 5797.8, 5798.0, 5798.0, 5795.6, 5797.2, 145, null, 1444, 84720], [20231228, 5797.2, 5797.0, 5797.0, 5794.4, 5795.0, 156, null, 1445, 84774], [20231228, 5795.0, 5794.8, 5795.0, 5791.4, 5793.6, 297, null, 1446, 84853], [20231228, 5793.6, 5793.6, 5794.0, 5790.6, 5791.8, 228, null, 1447, 84930], [20231228, 5791.8, 5791.8, 5795.4, 5791.8, 5794.8, 152, null, 1448, 84992], [20231228, 5794.8, 5794.4, 5795.8, 5793.6, 5795.2, 114, null, 1449, 85032], [20231228, 5795.2, 5795.8, 5797.4, 5795.2, 5795.6, 155, null, 1450, 85121], [20231228, 5795.6, 5795.6, 5796.4, 5794.0, 5796.0, 154, null, 1451, 85189], [20231228, 5796.0, 5796.0, 5796.4, 5794.6, 5795.6, 136, null, 1452, 85262], [20231228, 5795.6, 5795.6, 5796.4, 5794.4, 5796.4, 138, null, 1453, 85306], [20231228, 5796.4, 5796.6, 5797.0, 5795.2, 5796.2, 140, null, 1454, 85365], [20231228, 5796.2, 5796.2, 5799.8, 5796.2, 5798.6, 267, null, 1455, 85435], [20231228, 5798.6, 5798.6, 5800.4, 5798.0, 5800.0, 305, null, 1456, 85512], [20231228, 5800.0, 5800.4, 5803.6, 5800.2, 5803.6, 296, null, 1457, 85519], [20231228, 5803.6, 5803.4, 5804.6, 5803.0, 5803.2, 309, null, 1458, 85581], [20231228, 5803.2, 5803.4, 5803.4, 5800.2, 5800.8, 409, null, 1459, 85807], [20231228, 5800.8, 5800.4, 5805.0, 5800.4, 5803.4, 340, null, 1500, 85970], [20231229, 5803.4, 5799.0, 5814.6, 5798.8, 5811.6, 1198, null, 931, 85165], [20231229, 5811.6, 5809.8, 5813.2, 5806.4, 5810.6, 537, null, 932, 84823], [20231229, 5810.6, 5810.0, 5813.6, 5808.0, 5812.6, 394, null, 933, 84586], [20231229, 5812.6, 5812.4, 5817.0, 5811.4, 5813.0, 591, null, 934, 84306], [20231229, 5813.0, 5813.0, 5830.4, 5811.8, 5829.8, 707, null, 935, 84022], [20231229, 5829.8, 5829.8, 5835.0, 5825.4, 5831.2, 744, null, 936, 83587], [20231229, 5831.2, 5831.0, 5842.0, 5831.0, 5842.0, 578, null, 937, 83314], [20231229, 5842.0, 5841.6, 5848.8, 5841.6, 5847.6, 581, null, 938, 83070], [20231229, 5847.6, 5847.6, 5849.2, 5841.8, 5847.0, 485, null, 939, 82884], [20231229, 5847.0, 5846.8, 5856.2, 5845.2, 5855.0, 831, null, 940, 82595], [20231229, 5855.0, 5855.0, 5856.0, 5844.0, 5844.8, 560, null, 941, 82334], [20231229, 5844.8, 5844.6, 5848.6, 5841.0, 5848.6, 585, null, 942, 82055], [20231229, 5848.6, 5848.8, 5849.4, 5843.0, 5845.4, 398, null, 943, 81963], [20231229, 5845.4, 5845.2, 5858.4, 5845.2, 5854.6, 583, null, 944, 81922], [20231229, 5854.6, 5854.0, 5855.8, 5849.2, 5852.4, 364, null, 945, 81763], [20231229, 5852.4, 5852.2, 5852.2, 5845.2, 5849.0, 292, null, 946, 81604], [20231229, 5849.0, 5848.8, 5855.2, 5848.6, 5851.0, 287, null, 947, 81532], [20231229, 5851.0, 5851.4, 5853.0, 5848.6, 5851.0, 236, null, 948, 81460], [20231229, 5851.0, 5851.2, 5852.4, 5846.6, 5847.6, 234, null, 949, 81370], [20231229, 5847.6, 5846.6, 5847.2, 5842.4, 5845.2, 265, null, 950, 81272], [20231229, 5845.2, 5844.8, 5847.4, 5842.6, 5843.4, 297, null, 951, 81179], [20231229, 5843.4, 5843.2, 5843.8, 5841.2, 5841.6, 294, null, 952, 81098], [20231229, 5841.6, 5841.6, 5842.6, 5838.8, 5839.2, 532, null, 953, 80885], [20231229, 5839.2, 5839.0, 5841.0, 5836.4, 5839.8, 320, null, 954, 80795], [20231229, 5839.8, 5839.4, 5847.4, 5839.4, 5846.6, 291, null, 955, 80759], [20231229, 5846.6, 5847.2, 5851.8, 5843.2, 5851.8, 225, null, 956, 80703], [20231229, 5851.8, 5850.4, 5856.0, 5850.4, 5854.8, 361, null, 957, 80710], [20231229, 5854.8, 5855.8, 5856.8, 5851.2, 5855.8, 200, null, 958, 80665], [20231229, 5855.8, 5855.2, 5864.8, 5853.2, 5864.0, 452, null, 959, 80588], [20231229, 5864.0, 5863.8, 5869.0, 5860.2, 5865.8, 434, null, 1000, 80528], [20231229, 5865.8, 5865.8, 5868.0, 5864.2, 5868.0, 394, null, 1001, 80476], [20231229, 5868.0, 5868.2, 5872.6, 5867.6, 5870.4, 425, null, 1002, 80362], [20231229, 5870.4, 5870.0, 5871.2, 5865.0, 5866.8, 247, null, 1003, 80312], [20231229, 5866.8, 5867.0, 5873.8, 5866.2, 5869.4, 315, null, 1004, 80239], [20231229, 5869.4, 5869.8, 5874.4, 5868.8, 5874.4, 315, null, 1005, 80150], [20231229, 5874.4, 5874.2, 5878.6, 5869.0, 5869.6, 421, null, 1006, 80072], [20231229, 5869.6, 5869.6, 5873.4, 5865.0, 5870.6, 317, null, 1007, 79998], [20231229, 5870.6, 5870.6, 5870.8, 5863.0, 5865.8, 314, null, 1008, 79934], [20231229, 5865.8, 5865.6, 5867.6, 5864.2, 5867.4, 185, null, 1009, 79916], [20231229, 5867.4, 5867.0, 5874.8, 5865.8, 5873.2, 410, null, 1010, 79945], [20231229, 5873.2, 5873.2, 5873.8, 5869.8, 5871.0, 255, null, 1011, 79957], [20231229, 5871.0, 5871.0, 5881.4, 5871.0, 5878.4, 509, null, 1012, 79955], [20231229, 5878.4, 5878.2, 5879.6, 5876.4, 5878.0, 324, null, 1013, 79870], [20231229, 5878.0, 5877.4, 5877.6, 5870.0, 5871.8, 194, null, 1014, 79796], [20231229, 5871.8, 5871.8, 5874.6, 5869.2, 5874.6, 185, null, 1015, 79765], [20231229, 5874.6, 5873.4, 5876.6, 5871.4, 5871.4, 166, null, 1016, 79729], [20231229, 5871.4, 5871.2, 5871.2, 5866.4, 5867.2, 230, null, 1017, 79679], [20231229, 5867.2, 5866.8, 5871.2, 5866.8, 5869.0, 164, null, 1018, 79663], [20231229, 5869.0, 5868.6, 5870.8, 5866.0, 5868.6, 123, null, 1019, 79648], [20231229, 5868.6, 5867.8, 5873.6, 5866.0, 5871.2, 133, null, 1020, 79623], [20231229, 5871.2, 5870.4, 5874.0, 5869.2, 5873.2, 98, null, 1021, 79639], [20231229, 5873.2, 5873.6, 5873.6, 5867.2, 5867.2, 71, null, 1022, 79632], [20231229, 5867.2, 5866.8, 5873.4, 5866.6, 5873.2, 119, null, 1023, 79590], [20231229, 5873.2, 5872.4, 5873.4, 5870.0, 5872.8, 95, null, 1024, 79585], [20231229, 5872.8, 5872.8, 5878.0, 5872.4, 5876.4, 164, null, 1025, 79520], [20231229, 5876.4, 5875.2, 5882.6, 5873.4, 5879.0, 328, null, 1026, 79511], [20231229, 5879.0, 5879.0, 5879.0, 5874.2, 5875.4, 165, null, 1027, 79481], [20231229, 5875.4, 5874.8, 5878.4, 5873.2, 5876.6, 129, null, 1028, 79449], [20231229, 5876.6, 5876.6, 5876.6, 5873.4, 5876.4, 99, null, 1029, 79430], [20231229, 5876.4, 5876.0, 5876.6, 5874.6, 5876.0, 64, null, 1030, 79422], [20231229, 5876.0, 5875.2, 5875.2, 5869.6, 5870.0, 181, null, 1031, 79387], [20231229, 5870.0, 5870.2, 5872.0, 5868.2, 5868.4, 102, null, 1032, 79343], [20231229, 5868.4, 5868.2, 5869.0, 5863.4, 5865.2, 298, null, 1033, 79259], [20231229, 5865.2, 5865.0, 5865.0, 5862.2, 5863.2, 244, null, 1034, 79226], [20231229, 5863.2, 5862.6, 5864.2, 5861.0, 5863.2, 238, null, 1035, 79235], [20231229, 5863.2, 5862.4, 5862.8, 5855.6, 5858.4, 281, null, 1036, 79181], [20231229, 5858.4, 5858.2, 5863.0, 5858.2, 5860.8, 174, null, 1037, 79098], [20231229, 5860.8, 5861.0, 5866.8, 5860.2, 5865.8, 148, null, 1038, 79023], [20231229, 5865.8, 5866.0, 5866.4, 5864.0, 5866.4, 78, null, 1039, 78996], [20231229, 5866.4, 5866.6, 5871.2, 5866.4, 5870.6, 183, null, 1040, 78925], [20231229, 5870.6, 5870.0, 5871.8, 5867.2, 5869.0, 157, null, 1041, 78890], [20231229, 5869.0, 5869.2, 5872.4, 5867.6, 5871.8, 108, null, 1042, 78862], [20231229, 5871.8, 5870.8, 5871.4, 5868.4, 5869.2, 75, null, 1043, 78841], [20231229, 5869.2, 5868.8, 5869.4, 5866.2, 5869.4, 119, null, 1044, 78806], [20231229, 5869.4, 5868.2, 5877.4, 5868.2, 5876.6, 334, null, 1045, 78812], [20231229, 5876.6, 5877.4, 5877.4, 5872.6, 5873.6, 150, null, 1046, 78746], [20231229, 5873.6, 5873.0, 5877.6, 5871.8, 5875.8, 83, null, 1047, 78732], [20231229, 5875.8, 5875.8, 5877.6, 5872.4, 5873.8, 73, null, 1048, 78707], [20231229, 5873.8, 5873.8, 5876.2, 5872.6, 5875.6, 85, null, 1049, 78694], [20231229, 5875.6, 5875.6, 5876.2, 5872.0, 5876.2, 99, null, 1050, 78672], [20231229, 5876.2, 5875.4, 5875.8, 5873.4, 5875.0, 78, null, 1051, 78668], [20231229, 5875.0, 5874.2, 5877.4, 5873.0, 5875.0, 84, null, 1052, 78666], [20231229, 5875.0, 5874.4, 5874.4, 5869.8, 5872.0, 117, null, 1053, 78624], [20231229, 5872.0, 5871.4, 5873.0, 5868.4, 5869.8, 58, null, 1054, 78611], [20231229, 5869.8, 5869.8, 5874.2, 5867.0, 5872.6, 158, null, 1055, 78562], [20231229, 5872.6, 5873.4, 5875.6, 5872.0, 5872.6, 81, null, 1056, 78545], [20231229, 5872.6, 5872.8, 5876.0, 5871.6, 5875.8, 62, null, 1057, 78536], [20231229, 5875.8, 5875.6, 5875.8, 5871.0, 5873.8, 73, null, 1058, 78529], [20231229, 5873.8, 5873.6, 5878.0, 5873.6, 5877.4, 91, null, 1059, 78521], [20231229, 5877.4, 5877.6, 5880.2, 5874.8, 5880.0, 169, null, 1100, 78494], [20231229, 5880.0, 5879.0, 5884.4, 5879.0, 5884.4, 338, null, 1101, 78485], [20231229, 5884.4, 5884.4, 5884.4, 5880.4, 5880.4, 189, null, 1102, 78447], [20231229, 5880.4, 5880.6, 5882.4, 5876.0, 5878.4, 120, null, 1103, 78420], [20231229, 5878.4, 5876.8, 5877.2, 5873.4, 5874.0, 84, null, 1104, 78408], [20231229, 5874.0, 5873.8, 5873.8, 5870.2, 5870.4, 138, null, 1105, 78378], [20231229, 5870.4, 5870.4, 5871.6, 5864.2, 5866.2, 286, null, 1106, 78278], [20231229, 5866.2, 5866.6, 5869.6, 5866.2, 5867.2, 133, null, 1107, 78256], [20231229, 5867.2, 5868.0, 5873.4, 5867.2, 5873.4, 115, null, 1108, 78234], [20231229, 5873.4, 5873.8, 5875.6, 5871.4, 5871.4, 111, null, 1109, 78190], [20231229, 5871.4, 5872.6, 5874.8, 5871.8, 5874.0, 28, null, 1110, 78188], [20231229, 5874.0, 5873.6, 5875.0, 5872.2, 5872.4, 58, null, 1111, 78172], [20231229, 5872.4, 5871.8, 5873.2, 5870.6, 5872.8, 65, null, 1112, 78136], [20231229, 5872.8, 5872.2, 5872.2, 5861.4, 5862.2, 224, null, 1113, 78070], [20231229, 5862.2, 5862.4, 5865.2, 5861.6, 5861.6, 118, null, 1114, 78050], [20231229, 5861.6, 5861.2, 5861.4, 5859.0, 5859.4, 197, null, 1115, 78000], [20231229, 5859.4, 5859.4, 5861.0, 5858.2, 5860.8, 231, null, 1116, 77936], [20231229, 5860.8, 5861.4, 5864.2, 5860.4, 5861.2, 140, null, 1117, 77933], [20231229, 5861.2, 5860.8, 5864.4, 5859.0, 5863.6, 117, null, 1118, 77927], [20231229, 5863.6, 5863.6, 5863.6, 5858.2, 5861.0, 114, null, 1119, 77890], [20231229, 5861.0, 5861.0, 5865.4, 5860.0, 5864.6, 182, null, 1120, 77860], [20231229, 5864.6, 5864.6, 5867.6, 5864.6, 5865.2, 107, null, 1121, 77852], [20231229, 5865.2, 5865.6, 5869.0, 5864.8, 5866.4, 86, null, 1122, 77857], [20231229, 5866.4, 5866.2, 5866.8, 5864.2, 5865.8, 72, null, 1123, 77860], [20231229, 5865.8, 5866.8, 5869.4, 5866.2, 5868.2, 84, null, 1124, 77862], [20231229, 5868.2, 5867.2, 5869.4, 5865.2, 5867.6, 106, null, 1125, 77870], [20231229, 5867.6, 5867.6, 5867.6, 5861.6, 5864.2, 133, null, 1126, 77891], [20231229, 5864.2, 5864.6, 5865.8, 5862.2, 5865.6, 43, null, 1127, 77891], [20231229, 5865.6, 5864.2, 5864.2, 5860.6, 5860.8, 104, null, 1128, 77880], [20231229, 5860.8, 5861.4, 5861.8, 5859.0, 5859.8, 106, null, 1129, 77889], [20231229, 5859.8, 5859.8, 5860.6, 5856.8, 5857.4, 217, null, 1130, 77875], [20231229, 5857.4, 5858.6, 5860.8, 5856.0, 5860.8, 130, null, 1301, 77865], [20231229, 5860.8, 5861.2, 5865.8, 5861.2, 5865.2, 168, null, 1302, 77872], [20231229, 5865.2, 5866.2, 5866.2, 5859.6, 5861.8, 134, null, 1303, 77861], [20231229, 5861.8, 5861.4, 5863.0, 5859.6, 5860.0, 80, null, 1304, 77850], [20231229, 5860.0, 5860.4, 5867.0, 5860.4, 5864.6, 107, null, 1305, 77856], [20231229, 5864.6, 5864.4, 5867.2, 5864.0, 5866.2, 75, null, 1306, 77854], [20231229, 5866.2, 5866.6, 5869.8, 5865.0, 5867.0, 109, null, 1307, 77857], [20231229, 5867.0, 5867.0, 5867.0, 5861.8, 5862.0, 128, null, 1308, 77846], [20231229, 5862.0, 5862.0, 5863.2, 5859.0, 5859.6, 92, null, 1309, 77830], [20231229, 5859.6, 5859.6, 5861.8, 5858.4, 5859.0, 108, null, 1310, 77794], [20231229, 5859.0, 5859.0, 5861.2, 5857.4, 5859.6, 91, null, 1311, 77772], [20231229, 5859.6, 5859.6, 5860.2, 5857.0, 5859.0, 77, null, 1312, 77786], [20231229, 5859.0, 5859.4, 5860.0, 5858.0, 5858.6, 77, null, 1313, 77788], [20231229, 5858.6, 5859.4, 5859.4, 5852.6, 5853.0, 260, null, 1314, 77765], [20231229, 5853.0, 5853.2, 5855.0, 5851.6, 5852.2, 283, null, 1315, 77766], [20231229, 5852.2, 5852.2, 5856.2, 5852.0, 5854.6, 176, null, 1316, 77786], [20231229, 5854.6, 5854.4, 5854.6, 5852.4, 5853.0, 91, null, 1317, 77777], [20231229, 5853.0, 5853.4, 5857.6, 5853.4, 5856.4, 195, null, 1318, 77739], [20231229, 5856.4, 5856.4, 5857.0, 5854.6, 5856.2, 163, null, 1319, 77695], [20231229, 5856.2, 5857.0, 5860.2, 5856.6, 5858.0, 92, null, 1320, 77691], [20231229, 5858.0, 5858.6, 5861.0, 5858.0, 5860.0, 77, null, 1321, 77691], [20231229, 5860.0, 5861.0, 5861.0, 5858.0, 5858.0, 82, null, 1322, 77678], [20231229, 5858.0, 5858.0, 5860.0, 5856.2, 5856.2, 78, null, 1323, 77674], [20231229, 5856.2, 5857.0, 5860.8, 5855.0, 5860.8, 97, null, 1324, 77688], [20231229, 5860.8, 5861.2, 5864.6, 5861.2, 5864.0, 163, null, 1325, 77687], [20231229, 5864.0, 5863.2, 5867.0, 5861.8, 5865.4, 190, null, 1326, 77682], [20231229, 5865.4, 5866.4, 5866.6, 5864.6, 5865.2, 53, null, 1327, 77676], [20231229, 5865.2, 5866.2, 5866.2, 5863.0, 5863.8, 54, null, 1328, 77671], [20231229, 5863.8, 5864.0, 5868.6, 5864.0, 5867.8, 101, null, 1329, 77695], [20231229, 5867.8, 5867.2, 5867.2, 5862.2, 5863.6, 41, null, 1330, 77692], [20231229, 5863.6, 5864.0, 5865.6, 5861.0, 5864.4, 115, null, 1331, 77695], [20231229, 5864.4, 5864.4, 5866.6, 5862.0, 5866.6, 91, null, 1332, 77681], [20231229, 5866.6, 5866.2, 5868.4, 5865.0, 5865.0, 93, null, 1333, 77704], [20231229, 5865.0, 5866.0, 5867.0, 5864.2, 5865.6, 49, null, 1334, 77705], [20231229, 5865.6, 5865.4, 5867.6, 5864.0, 5866.4, 61, null, 1335, 77719], [20231229, 5866.4, 5866.6, 5871.2, 5866.6, 5869.6, 213, null, 1336, 77751], [20231229, 5869.6, 5869.8, 5870.0, 5866.2, 5868.4, 115, null, 1337, 77767], [20231229, 5868.4, 5869.4, 5870.0, 5867.2, 5868.2, 80, null, 1338, 77776], [20231229, 5868.2, 5868.2, 5869.2, 5865.8, 5868.4, 66, null, 1339, 77785], [20231229, 5868.4, 5869.2, 5871.8, 5867.8, 5869.0, 119, null, 1340, 77798], [20231229, 5869.0, 5870.2, 5870.6, 5868.0, 5870.6, 55, null, 1341, 77800], [20231229, 5870.6, 5870.4, 5873.6, 5869.2, 5873.2, 144, null, 1342, 77797], [20231229, 5873.2, 5872.8, 5877.2, 5872.4, 5876.8, 273, null, 1343, 77860], [20231229, 5876.8, 5876.8, 5883.4, 5876.0, 5883.4, 405, null, 1344, 77901], [20231229, 5883.4, 5883.4, 5883.6, 5878.8, 5879.6, 326, null, 1345, 77963], [20231229, 5879.6, 5880.2, 5881.8, 5877.6, 5880.0, 147, null, 1346, 78000], [20231229, 5880.0, 5880.0, 5882.2, 5878.6, 5879.6, 188, null, 1347, 78039], [20231229, 5879.6, 5879.6, 5879.8, 5876.4, 5879.0, 117, null, 1348, 78015], [20231229, 5879.0, 5878.6, 5879.4, 5874.0, 5874.8, 156, null, 1349, 78001], [20231229, 5874.8, 5875.2, 5881.8, 5875.2, 5880.0, 156, null, 1350, 78066], [20231229, 5880.0, 5879.2, 5879.2, 5876.8, 5877.6, 93, null, 1351, 78082], [20231229, 5877.6, 5878.2, 5878.4, 5874.0, 5876.0, 122, null, 1352, 78093], [20231229, 5876.0, 5876.0, 5881.0, 5876.0, 5879.0, 126, null, 1353, 78111], [20231229, 5879.0, 5879.6, 5881.0, 5876.2, 5881.0, 147, null, 1354, 78134], [20231229, 5881.0, 5881.2, 5883.8, 5879.8, 5883.0, 185, null, 1355, 78183], [20231229, 5883.0, 5883.2, 5884.2, 5881.2, 5883.6, 98, null, 1356, 78202], [20231229, 5883.6, 5883.6, 5884.0, 5879.8, 5880.4, 107, null, 1357, 78217], [20231229, 5880.4, 5880.4, 5882.2, 5876.6, 5878.6, 108, null, 1358, 78247], [20231229, 5878.6, 5878.6, 5880.8, 5876.4, 5879.0, 91, null, 1359, 78262], [20231229, 5879.0, 5879.0, 5882.2, 5877.2, 5881.2, 135, null, 1400, 78313], [20231229, 5881.2, 5880.0, 5880.8, 5877.0, 5878.8, 110, null, 1401, 78312], [20231229, 5878.8, 5879.2, 5887.4, 5879.2, 5887.4, 296, null, 1402, 78409], [20231229, 5887.4, 5887.2, 5889.6, 5885.8, 5887.2, 266, null, 1403, 78463], [20231229, 5887.2, 5888.0, 5889.0, 5886.0, 5886.8, 154, null, 1404, 78488], [20231229, 5886.8, 5886.8, 5893.4, 5886.8, 5893.4, 349, null, 1405, 78543], [20231229, 5893.4, 5893.4, 5893.4, 5889.8, 5892.4, 189, null, 1406, 78610], [20231229, 5892.4, 5892.0, 5896.6, 5892.0, 5894.6, 314, null, 1407, 78672], [20231229, 5894.6, 5894.8, 5895.4, 5891.8, 5892.6, 156, null, 1408, 78679], [20231229, 5892.6, 5893.6, 5894.8, 5889.0, 5889.2, 194, null, 1409, 78721], [20231229, 5889.2, 5889.2, 5893.6, 5888.4, 5893.4, 175, null, 1410, 78738], [20231229, 5893.4, 5893.6, 5893.6, 5889.6, 5890.8, 131, null, 1411, 78745], [20231229, 5890.8, 5890.8, 5897.0, 5890.8, 5894.8, 256, null, 1412, 78782], [20231229, 5894.8, 5896.4, 5898.6, 5894.6, 5897.6, 302, null, 1413, 78844], [20231229, 5897.6, 5898.4, 5898.6, 5896.4, 5897.8, 246, null, 1414, 78967], [20231229, 5897.8, 5898.0, 5903.2, 5898.0, 5899.8, 529, null, 1415, 79096], [20231229, 5899.8, 5900.4, 5900.4, 5893.4, 5894.8, 263, null, 1416, 79198], [20231229, 5894.8, 5895.0, 5899.0, 5893.0, 5893.0, 172, null, 1417, 79249], [20231229, 5893.0, 5893.6, 5896.2, 5891.2, 5894.4, 153, null, 1418, 79282], [20231229, 5894.4, 5893.6, 5897.2, 5892.2, 5896.0, 158, null, 1419, 79313], [20231229, 5896.0, 5896.0, 5899.0, 5894.0, 5895.0, 144, null, 1420, 79341], [20231229, 5895.0, 5895.2, 5896.4, 5893.2, 5893.4, 110, null, 1421, 79366], [20231229, 5893.4, 5893.4, 5895.0, 5892.2, 5894.8, 80, null, 1422, 79371], [20231229, 5894.8, 5894.6, 5895.6, 5889.8, 5890.6, 129, null, 1423, 79386], [20231229, 5890.6, 5890.8, 5893.0, 5888.8, 5889.8, 172, null, 1424, 79415], [20231229, 5889.8, 5889.6, 5889.6, 5884.0, 5884.2, 305, null, 1425, 79399], [20231229, 5884.2, 5885.6, 5885.6, 5882.0, 5883.4, 176, null, 1426, 79420], [20231229, 5883.4, 5883.8, 5884.2, 5879.2, 5881.0, 433, null, 1427, 79493], [20231229, 5881.0, 5880.8, 5883.0, 5879.6, 5880.6, 306, null, 1428, 79614], [20231229, 5880.6, 5880.4, 5882.4, 5878.8, 5882.4, 248, null, 1429, 79674], [20231229, 5882.4, 5882.6, 5885.4, 5882.0, 5884.8, 160, null, 1430, 79741], [20231229, 5884.8, 5883.8, 5885.0, 5881.0, 5882.0, 80, null, 1431, 79758], [20231229, 5882.0, 5881.0, 5884.4, 5879.0, 5883.6, 91, null, 1432, 79764], [20231229, 5883.6, 5884.2, 5885.6, 5881.0, 5882.6, 109, null, 1433, 79758], [20231229, 5882.6, 5882.0, 5882.2, 5880.2, 5880.2, 75, null, 1434, 79760], [20231229, 5880.2, 5880.6, 5880.8, 5877.2, 5878.6, 248, null, 1435, 79744], [20231229, 5878.6, 5878.4, 5881.2, 5877.0, 5879.4, 167, null, 1436, 79769], [20231229, 5879.4, 5878.6, 5880.4, 5877.0, 5879.0, 191, null, 1437, 79763], [20231229, 5879.0, 5879.2, 5883.2, 5878.6, 5881.4, 179, null, 1438, 79812], [20231229, 5881.4, 5881.2, 5883.6, 5880.2, 5882.0, 127, null, 1439, 79824], [20231229, 5882.0, 5882.2, 5884.4, 5881.8, 5883.0, 115, null, 1440, 79821], [20231229, 5883.0, 5883.0, 5883.6, 5880.8, 5881.8, 130, null, 1441, 79832], [20231229, 5881.8, 5880.8, 5885.0, 5879.4, 5885.0, 143, null, 1442, 79856], [20231229, 5885.0, 5885.0, 5886.6, 5884.2, 5886.6, 157, null, 1443, 79880], [20231229, 5886.6, 5886.4, 5886.4, 5883.2, 5883.2, 105, null, 1444, 79910], [20231229, 5883.2, 5884.0, 5885.8, 5881.6, 5885.8, 166, null, 1445, 79952], [20231229, 5885.8, 5885.4, 5885.6, 5881.8, 5881.8, 207, null, 1446, 79957], [20231229, 5881.8, 5881.8, 5885.4, 5881.8, 5882.4, 174, null, 1447, 79970], [20231229, 5882.4, 5883.2, 5883.6, 5881.2, 5883.2, 181, null, 1448, 79961], [20231229, 5883.2, 5883.6, 5883.6, 5881.6, 5882.4, 150, null, 1449, 79992], [20231229, 5882.4, 5883.2, 5884.0, 5882.2, 5883.0, 100, null, 1450, 80026], [20231229, 5883.0, 5884.0, 5884.8, 5882.4, 5884.0, 159, null, 1451, 80070], [20231229, 5884.0, 5884.0, 5884.8, 5882.2, 5884.4, 181, null, 1452, 80083], [20231229, 5884.4, 5884.0, 5884.6, 5882.8, 5883.8, 116, null, 1453, 80115], [20231229, 5883.8, 5884.0, 5884.8, 5883.6, 5884.8, 191, null, 1454, 80139], [20231229, 5884.8, 5884.4, 5884.6, 5883.0, 5884.0, 243, null, 1455, 80189], [20231229, 5884.0, 5884.0, 5886.0, 5883.4, 5886.0, 335, null, 1456, 80292], [20231229, 5886.0, 5885.4, 5888.8, 5885.4, 5888.4, 458, null, 1457, 80389], [20231229, 5888.4, 5888.8, 5892.2, 5887.2, 5892.0, 550, null, 1458, 80540], [20231229, 5892.0, 5891.8, 5892.6, 5890.6, 5892.4, 458, null, 1459, 80718], [20231229, 5892.4, 5892.4, 5895.0, 5891.8, 5894.8, 433, null, 1500, 80879], [20240102, 5894.8, 5895.0, 5897.8, 5880.6, 5891.8, 1005, null, 931, 80312], [20240102, 5891.8, 5893.6, 5899.6, 5887.4, 5899.6, 846, null, 932, 79956], [20240102, 5899.6, 5899.6, 5902.0, 5886.8, 5886.8, 806, null, 933, 79467], [20240102, 5886.8, 5887.2, 5889.2, 5883.4, 5886.6, 454, null, 934, 79262], [20240102, 5886.6, 5885.6, 5886.6, 5880.4, 5881.4, 413, null, 935, 79028], [20240102, 5881.4, 5882.0, 5882.0, 5875.6, 5877.6, 612, null, 936, 78632], [20240102, 5877.6, 5877.2, 5880.0, 5871.0, 5871.0, 566, null, 937, 78328], [20240102, 5871.0, 5872.2, 5876.0, 5867.8, 5869.4, 664, null, 938, 77940], [20240102, 5869.4, 5869.0, 5869.8, 5863.2, 5867.6, 430, null, 939, 77745], [20240102, 5867.6, 5866.8, 5874.4, 5864.0, 5872.2, 445, null, 940, 77587], [20240102, 5872.2, 5872.8, 5879.0, 5870.4, 5877.8, 348, null, 941, 77497], [20240102, 5877.8, 5877.8, 5880.8, 5875.0, 5875.0, 419, null, 942, 77377], [20240102, 5875.0, 5875.2, 5875.8, 5870.0, 5870.8, 366, null, 943, 77247], [20240102, 5870.8, 5871.6, 5874.2, 5869.8, 5870.8, 156, null, 944, 77194], [20240102, 5870.8, 5871.6, 5874.0, 5870.0, 5873.0, 183, null, 945, 77128], [20240102, 5873.0, 5873.0, 5874.8, 5868.8, 5872.0, 381, null, 946, 77004], [20240102, 5872.0, 5872.0, 5872.4, 5869.2, 5871.6, 174, null, 947, 76966], [20240102, 5871.6, 5871.6, 5871.6, 5866.2, 5868.4, 152, null, 948, 76945], [20240102, 5868.4, 5868.8, 5872.0, 5868.8, 5870.0, 165, null, 949, 76851], [20240102, 5870.0, 5870.0, 5871.6, 5869.4, 5870.2, 127, null, 950, 76783], [20240102, 5870.2, 5870.2, 5870.2, 5864.4, 5866.6, 227, null, 951, 76722], [20240102, 5866.6, 5867.8, 5869.8, 5866.6, 5869.2, 99, null, 952, 76693], [20240102, 5869.2, 5869.6, 5869.8, 5864.2, 5864.8, 152, null, 953, 76641], [20240102, 5864.8, 5864.6, 5865.0, 5861.2, 5861.2, 198, null, 954, 76578], [20240102, 5861.2, 5861.4, 5861.4, 5858.0, 5859.2, 245, null, 955, 76527], [20240102, 5859.2, 5859.4, 5859.4, 5854.4, 5857.2, 280, null, 956, 76422], [20240102, 5857.2, 5857.8, 5858.4, 5854.6, 5854.6, 131, null, 957, 76385], [20240102, 5854.6, 5854.4, 5863.0, 5854.4, 5861.8, 186, null, 958, 76347], [20240102, 5861.8, 5861.0, 5862.8, 5856.6, 5861.2, 118, null, 959, 76331], [20240102, 5861.2, 5861.0, 5865.4, 5859.2, 5864.4, 117, null, 1000, 76319], [20240102, 5864.4, 5864.4, 5867.0, 5861.6, 5866.0, 290, null, 1001, 76191], [20240102, 5866.0, 5866.8, 5873.4, 5866.8, 5871.4, 278, null, 1002, 76077], [20240102, 5871.4, 5872.4, 5874.2, 5869.2, 5874.2, 223, null, 1003, 76028], [20240102, 5874.2, 5874.0, 5876.0, 5873.2, 5875.2, 219, null, 1004, 75967], [20240102, 5875.2, 5874.6, 5878.2, 5874.6, 5878.2, 177, null, 1005, 75968], [20240102, 5878.2, 5878.2, 5880.6, 5876.2, 5880.6, 218, null, 1006, 75921], [20240102, 5880.6, 5880.8, 5881.2, 5876.4, 5877.6, 131, null, 1007, 75877], [20240102, 5877.6, 5877.6, 5880.8, 5877.0, 5879.2, 130, null, 1008, 75856], [20240102, 5879.2, 5878.8, 5878.8, 5873.8, 5873.8, 142, null, 1009, 75839], [20240102, 5873.8, 5873.6, 5877.4, 5871.2, 5876.4, 126, null, 1010, 75807], [20240102, 5876.4, 5875.2, 5875.2, 5869.2, 5871.8, 153, null, 1011, 75769], [20240102, 5871.8, 5871.6, 5874.2, 5870.0, 5874.2, 98, null, 1012, 75762], [20240102, 5874.2, 5873.2, 5874.2, 5871.6, 5871.6, 60, null, 1013, 75759], [20240102, 5871.6, 5872.2, 5873.0, 5870.0, 5872.6, 58, null, 1014, 75738], [20240102, 5872.6, 5872.0, 5877.6, 5871.0, 5877.6, 70, null, 1015, 75715], [20240102, 5877.6, 5878.0, 5878.0, 5872.6, 5875.8, 74, null, 1016, 75692], [20240102, 5875.8, 5875.6, 5878.0, 5873.8, 5878.0, 68, null, 1017, 75681], [20240102, 5878.0, 5878.4, 5880.6, 5877.6, 5880.2, 101, null, 1018, 75701], [20240102, 5880.2, 5880.2, 5880.2, 5876.0, 5878.2, 134, null, 1019, 75708], [20240102, 5878.2, 5878.2, 5879.6, 5876.4, 5877.2, 82, null, 1020, 75692], [20240102, 5877.2, 5877.0, 5879.2, 5876.0, 5878.0, 122, null, 1021, 75707], [20240102, 5878.0, 5878.4, 5878.6, 5874.6, 5875.8, 113, null, 1022, 75710], [20240102, 5875.8, 5875.8, 5876.6, 5873.8, 5875.2, 77, null, 1023, 75699], [20240102, 5875.2, 5874.4, 5875.2, 5869.2, 5870.2, 144, null, 1024, 75654], [20240102, 5870.2, 5870.0, 5876.6, 5870.0, 5876.0, 132, null, 1025, 75624], [20240102, 5876.0, 5874.6, 5876.2, 5871.2, 5872.8, 99, null, 1026, 75609], [20240102, 5872.8, 5872.8, 5876.4, 5872.8, 5876.0, 56, null, 1027, 75586], [20240102, 5876.0, 5877.0, 5879.0, 5876.8, 5877.8, 75, null, 1028, 75591], [20240102, 5877.8, 5878.6, 5880.2, 5874.0, 5874.0, 106, null, 1029, 75561], [20240102, 5874.0, 5874.4, 5876.8, 5872.2, 5876.8, 89, null, 1030, 75564], [20240102, 5876.8, 5876.8, 5876.8, 5868.6, 5868.6, 216, null, 1031, 75503], [20240102, 5868.6, 5869.2, 5871.2, 5867.0, 5871.2, 131, null, 1032, 75489], [20240102, 5871.2, 5871.2, 5874.2, 5870.4, 5872.4, 65, null, 1033, 75468], [20240102, 5872.4, 5871.6, 5874.2, 5870.0, 5874.2, 66, null, 1034, 75457], [20240102, 5874.2, 5873.0, 5878.0, 5873.0, 5877.8, 62, null, 1035, 75447], [20240102, 5877.8, 5876.8, 5878.4, 5875.0, 5877.6, 71, null, 1036, 75438], [20240102, 5877.6, 5877.4, 5878.2, 5875.0, 5876.8, 119, null, 1037, 75424], [20240102, 5876.8, 5877.2, 5877.2, 5874.8, 5876.2, 100, null, 1038, 75441], [20240102, 5876.2, 5877.2, 5877.2, 5872.4, 5874.4, 70, null, 1039, 75433], [20240102, 5874.4, 5874.4, 5874.4, 5872.2, 5873.2, 32, null, 1040, 75435], [20240102, 5873.2, 5873.2, 5877.0, 5872.8, 5875.0, 84, null, 1041, 75423], [20240102, 5875.0, 5874.4, 5875.0, 5872.2, 5873.6, 53, null, 1042, 75426], [20240102, 5873.6, 5873.4, 5877.0, 5873.0, 5873.0, 79, null, 1043, 75426], [20240102, 5873.0, 5873.0, 5877.0, 5872.0, 5873.8, 68, null, 1044, 75425], [20240102, 5873.8, 5873.6, 5877.4, 5873.4, 5876.2, 93, null, 1045, 75432], [20240102, 5876.2, 5877.0, 5877.0, 5871.8, 5871.8, 116, null, 1046, 75400], [20240102, 5871.8, 5871.8, 5872.8, 5870.0, 5872.8, 92, null, 1047, 75396], [20240102, 5872.8, 5872.2, 5874.4, 5870.2, 5873.2, 58, null, 1048, 75393], [20240102, 5873.2, 5873.6, 5873.6, 5871.6, 5873.6, 53, null, 1049, 75388], [20240102, 5873.6, 5873.6, 5874.2, 5872.4, 5872.8, 48, null, 1050, 75391], [20240102, 5872.8, 5872.6, 5872.6, 5869.2, 5870.6, 75, null, 1051, 75370], [20240102, 5870.6, 5870.0, 5870.4, 5867.8, 5869.8, 66, null, 1052, 75378], [20240102, 5869.8, 5869.4, 5871.4, 5869.0, 5870.6, 50, null, 1053, 75377], [20240102, 5870.6, 5869.6, 5869.8, 5865.2, 5865.2, 201, null, 1054, 75337], [20240102, 5865.2, 5866.4, 5867.6, 5864.2, 5865.2, 166, null, 1055, 75358], [20240102, 5865.2, 5865.2, 5867.4, 5864.4, 5865.8, 91, null, 1056, 75379], [20240102, 5865.8, 5865.8, 5866.6, 5861.4, 5862.0, 162, null, 1057, 75362], [20240102, 5862.0, 5862.8, 5865.2, 5861.4, 5863.2, 139, null, 1058, 75368], [20240102, 5863.2, 5864.0, 5867.6, 5863.2, 5867.2, 80, null, 1059, 75381], [20240102, 5867.2, 5866.4, 5868.6, 5865.8, 5867.2, 150, null, 1100, 75411], [20240102, 5867.2, 5867.4, 5872.4, 5865.6, 5869.2, 176, null, 1101, 75422], [20240102, 5869.2, 5869.6, 5872.4, 5867.2, 5872.4, 86, null, 1102, 75439], [20240102, 5872.4, 5872.4, 5873.6, 5870.4, 5872.8, 76, null, 1103, 75450], [20240102, 5872.8, 5872.2, 5872.2, 5867.2, 5867.2, 142, null, 1104, 75423], [20240102, 5867.2, 5867.6, 5870.8, 5867.2, 5870.2, 92, null, 1105, 75432], [20240102, 5870.2, 5870.8, 5872.4, 5869.8, 5870.6, 59, null, 1106, 75440], [20240102, 5870.6, 5871.0, 5874.0, 5870.0, 5872.4, 82, null, 1107, 75432], [20240102, 5872.4, 5873.2, 5877.0, 5871.6, 5876.0, 127, null, 1108, 75430], [20240102, 5876.0, 5876.4, 5877.0, 5874.0, 5876.8, 66, null, 1109, 75439], [20240102, 5876.8, 5876.8, 5880.8, 5876.8, 5879.8, 129, null, 1110, 75471], [20240102, 5879.8, 5880.6, 5880.6, 5877.0, 5877.6, 117, null, 1111, 75504], [20240102, 5877.6, 5878.4, 5880.0, 5878.4, 5879.2, 77, null, 1112, 75538], [20240102, 5879.2, 5878.0, 5878.4, 5875.4, 5877.2, 95, null, 1113, 75561], [20240102, 5877.2, 5877.4, 5877.6, 5875.6, 5877.4, 35, null, 1114, 75558], [20240102, 5877.4, 5877.4, 5879.8, 5876.4, 5879.8, 60, null, 1115, 75567], [20240102, 5879.8, 5880.0, 5881.2, 5878.6, 5878.8, 153, null, 1116, 75615], [20240102, 5878.8, 5878.4, 5881.6, 5878.4, 5881.6, 54, null, 1117, 75629], [20240102, 5881.6, 5881.8, 5883.4, 5880.8, 5883.4, 93, null, 1118, 75656], [20240102, 5883.4, 5883.4, 5885.8, 5882.0, 5885.4, 107, null, 1119, 75673], [20240102, 5885.4, 5885.4, 5885.6, 5879.6, 5881.2, 187, null, 1120, 75696], [20240102, 5881.2, 5881.8, 5882.0, 5879.6, 5881.0, 52, null, 1121, 75700], [20240102, 5881.0, 5881.0, 5881.0, 5875.2, 5876.0, 133, null, 1122, 75728], [20240102, 5876.0, 5875.4, 5877.8, 5872.2, 5873.6, 228, null, 1123, 75775], [20240102, 5873.6, 5875.2, 5876.4, 5873.6, 5875.4, 102, null, 1124, 75812], [20240102, 5875.4, 5874.2, 5878.8, 5874.0, 5878.4, 57, null, 1125, 75823], [20240102, 5878.4, 5877.0, 5878.2, 5875.0, 5878.2, 74, null, 1126, 75835], [20240102, 5878.2, 5877.2, 5878.2, 5874.8, 5877.2, 78, null, 1127, 75864], [20240102, 5877.2, 5874.6, 5878.2, 5874.4, 5877.2, 50, null, 1128, 75878], [20240102, 5877.2, 5876.8, 5878.4, 5875.2, 5876.2, 61, null, 1129, 75879], [20240102, 5876.2, 5875.2, 5875.8, 5873.0, 5874.4, 181, null, 1130, 75920], [20240102, 5874.4, 5874.6, 5875.0, 5869.0, 5870.4, 207, null, 1301, 75940], [20240102, 5870.4, 5870.6, 5875.4, 5869.4, 5875.4, 132, null, 1302, 75971], [20240102, 5875.4, 5875.4, 5875.6, 5872.4, 5873.8, 46, null, 1303, 75971], [20240102, 5873.8, 5873.2, 5876.4, 5872.0, 5876.0, 77, null, 1304, 75987], [20240102, 5876.0, 5874.4, 5878.8, 5874.4, 5878.6, 70, null, 1305, 76009], [20240102, 5878.6, 5878.8, 5883.8, 5878.2, 5881.0, 273, null, 1306, 76056], [20240102, 5881.0, 5880.8, 5880.8, 5877.4, 5877.8, 110, null, 1307, 76044], [20240102, 5877.8, 5878.6, 5880.8, 5877.4, 5880.0, 61, null, 1308, 76049], [20240102, 5880.0, 5879.4, 5882.4, 5879.4, 5880.6, 86, null, 1309, 76048], [20240102, 5880.6, 5880.6, 5882.0, 5877.4, 5878.2, 83, null, 1310, 76051], [20240102, 5878.2, 5878.2, 5878.2, 5874.0, 5876.8, 117, null, 1311, 76072], [20240102, 5876.8, 5876.6, 5878.0, 5875.0, 5876.0, 52, null, 1312, 76076], [20240102, 5876.0, 5875.4, 5878.0, 5874.6, 5876.4, 93, null, 1313, 76103], [20240102, 5876.4, 5875.8, 5876.8, 5873.8, 5873.8, 70, null, 1314, 76107], [20240102, 5873.8, 5875.0, 5875.4, 5871.6, 5873.6, 114, null, 1315, 76079], [20240102, 5873.6, 5873.0, 5873.0, 5869.4, 5870.4, 200, null, 1316, 76017], [20240102, 5870.4, 5870.4, 5872.0, 5869.8, 5871.0, 86, null, 1317, 76009], [20240102, 5871.0, 5871.6, 5874.8, 5871.0, 5874.6, 38, null, 1318, 76014], [20240102, 5874.6, 5874.8, 5875.8, 5873.2, 5873.6, 47, null, 1319, 76021], [20240102, 5873.6, 5873.4, 5873.6, 5871.0, 5871.8, 50, null, 1320, 76025], [20240102, 5871.8, 5872.6, 5874.2, 5871.2, 5871.8, 74, null, 1321, 76037], [20240102, 5871.8, 5871.8, 5875.4, 5871.8, 5875.4, 40, null, 1322, 76042], [20240102, 5875.4, 5874.8, 5875.2, 5874.2, 5874.6, 19, null, 1323, 76045], [20240102, 5874.6, 5875.4, 5875.4, 5871.4, 5872.4, 33, null, 1324, 76053], [20240102, 5872.4, 5872.0, 5876.4, 5872.0, 5876.2, 57, null, 1325, 76066], [20240102, 5876.2, 5875.6, 5879.8, 5873.0, 5879.6, 148, null, 1326, 76078], [20240102, 5879.6, 5880.2, 5880.2, 5877.2, 5878.8, 89, null, 1327, 76074], [20240102, 5878.8, 5879.2, 5880.2, 5877.8, 5878.2, 31, null, 1328, 76078], [20240102, 5878.2, 5877.6, 5878.0, 5874.6, 5876.4, 71, null, 1329, 76070], [20240102, 5876.4, 5876.4, 5878.4, 5875.4, 5876.8, 74, null, 1330, 76062], [20240102, 5876.8, 5876.8, 5876.8, 5870.0, 5871.2, 218, null, 1331, 76011], [20240102, 5871.2, 5870.8, 5874.8, 5870.8, 5872.6, 92, null, 1332, 76006], [20240102, 5872.6, 5872.2, 5873.2, 5868.2, 5870.2, 158, null, 1333, 75966], [20240102, 5870.2, 5869.4, 5871.6, 5868.6, 5870.8, 75, null, 1334, 75986], [20240102, 5870.8, 5871.0, 5873.6, 5870.6, 5871.6, 45, null, 1335, 75986], [20240102, 5871.6, 5871.6, 5872.8, 5871.4, 5871.8, 27, null, 1336, 75999], [20240102, 5871.8, 5871.0, 5872.6, 5870.4, 5872.0, 35, null, 1337, 76009], [20240102, 5872.0, 5873.0, 5874.2, 5872.0, 5872.2, 25, null, 1338, 76013], [20240102, 5872.2, 5872.4, 5875.4, 5872.4, 5873.0, 55, null, 1339, 76017], [20240102, 5873.0, 5873.0, 5876.6, 5873.0, 5876.0, 49, null, 1340, 76018], [20240102, 5876.0, 5876.8, 5877.4, 5875.4, 5876.2, 35, null, 1341, 76015], [20240102, 5876.2, 5877.0, 5878.0, 5876.0, 5877.0, 34, null, 1342, 76015], [20240102, 5877.0, 5877.0, 5878.2, 5874.0, 5874.0, 78, null, 1343, 76040], [20240102, 5874.0, 5873.6, 5876.0, 5872.4, 5875.4, 53, null, 1344, 76029], [20240102, 5875.4, 5875.0, 5877.0, 5875.0, 5875.8, 66, null, 1345, 76021], [20240102, 5875.8, 5876.4, 5877.0, 5872.8, 5875.0, 56, null, 1346, 76026], [20240102, 5875.0, 5875.0, 5876.0, 5874.4, 5874.8, 19, null, 1347, 76029], [20240102, 5874.8, 5874.2, 5875.0, 5872.6, 5874.6, 42, null, 1348, 76027], [20240102, 5874.6, 5874.2, 5874.8, 5872.4, 5873.6, 24, null, 1349, 76032], [20240102, 5873.6, 5872.4, 5873.0, 5870.4, 5871.4, 45, null, 1350, 76039], [20240102, 5871.4, 5871.8, 5873.0, 5871.4, 5872.6, 39, null, 1351, 76049], [20240102, 5872.6, 5871.4, 5873.0, 5870.0, 5870.2, 77, null, 1352, 76053], [20240102, 5870.2, 5870.4, 5873.0, 5869.2, 5871.0, 44, null, 1353, 76059], [20240102, 5871.0, 5870.6, 5873.0, 5870.4, 5873.0, 23, null, 1354, 76069], [20240102, 5873.0, 5872.0, 5873.2, 5871.6, 5872.6, 25, null, 1355, 76073], [20240102, 5872.6, 5873.0, 5874.6, 5873.0, 5874.2, 51, null, 1356, 76075], [20240102, 5874.2, 5873.2, 5873.6, 5871.8, 5873.0, 25, null, 1357, 76072], [20240102, 5873.0, 5872.8, 5872.8, 5869.0, 5870.2, 62, null, 1358, 76066], [20240102, 5870.2, 5871.0, 5871.4, 5868.8, 5869.0, 36, null, 1359, 76065], [20240102, 5869.0, 5869.8, 5872.2, 5869.6, 5871.8, 31, null, 1400, 76062], [20240102, 5871.8, 5871.6, 5873.4, 5869.8, 5873.0, 44, null, 1401, 76064], [20240102, 5873.0, 5873.6, 5873.6, 5870.4, 5871.2, 37, null, 1402, 76067], [20240102, 5871.2, 5870.8, 5870.8, 5867.2, 5867.4, 73, null, 1403, 76081], [20240102, 5867.4, 5868.0, 5868.6, 5864.6, 5866.2, 162, null, 1404, 76069], [20240102, 5866.2, 5865.8, 5867.0, 5862.0, 5863.2, 138, null, 1405, 76049], [20240102, 5863.2, 5863.2, 5866.0, 5862.8, 5863.8, 93, null, 1406, 76074], [20240102, 5863.8, 5865.4, 5866.2, 5863.4, 5866.0, 162, null, 1407, 76086], [20240102, 5866.0, 5866.0, 5866.4, 5864.4, 5864.4, 68, null, 1408, 76102], [20240102, 5864.4, 5866.2, 5868.4, 5864.6, 5867.8, 128, null, 1409, 76132], [20240102, 5867.8, 5868.4, 5869.8, 5867.0, 5867.0, 72, null, 1410, 76140], [20240102, 5867.0, 5866.8, 5872.4, 5866.4, 5869.8, 102, null, 1411, 76153], [20240102, 5869.8, 5870.4, 5872.8, 5870.0, 5872.8, 82, null, 1412, 76158], [20240102, 5872.8, 5873.0, 5873.0, 5870.0, 5871.6, 132, null, 1413, 76175], [20240102, 5871.6, 5872.6, 5872.6, 5869.8, 5871.0, 86, null, 1414, 76185], [20240102, 5871.0, 5871.6, 5871.8, 5869.0, 5869.0, 49, null, 1415, 76193], [20240102, 5869.0, 5869.0, 5869.6, 5862.0, 5864.4, 224, null, 1416, 76203], [20240102, 5864.4, 5865.0, 5866.6, 5862.8, 5864.2, 163, null, 1417, 76187], [20240102, 5864.2, 5864.2, 5865.6, 5862.8, 5865.0, 78, null, 1418, 76175], [20240102, 5865.0, 5864.4, 5864.4, 5856.2, 5857.8, 339, null, 1419, 76159], [20240102, 5857.8, 5857.8, 5860.6, 5857.8, 5859.4, 126, null, 1420, 76195], [20240102, 5859.4, 5859.4, 5860.6, 5858.0, 5860.4, 84, null, 1421, 76194], [20240102, 5860.4, 5860.6, 5862.0, 5859.8, 5860.4, 62, null, 1422, 76199], [20240102, 5860.4, 5860.4, 5860.8, 5858.2, 5860.2, 86, null, 1423, 76216], [20240102, 5860.2, 5859.6, 5860.4, 5858.0, 5858.4, 107, null, 1424, 76233], [20240102, 5858.4, 5858.2, 5858.4, 5854.8, 5857.2, 186, null, 1425, 76278], [20240102, 5857.2, 5857.8, 5860.6, 5856.6, 5859.6, 55, null, 1426, 76283], [20240102, 5859.6, 5859.6, 5860.0, 5856.2, 5856.2, 40, null, 1427, 76297], [20240102, 5856.2, 5855.6, 5856.2, 5852.2, 5854.2, 244, null, 1428, 76341], [20240102, 5854.2, 5854.8, 5855.8, 5852.6, 5855.0, 105, null, 1429, 76356], [20240102, 5855.0, 5854.6, 5857.4, 5854.6, 5855.6, 69, null, 1430, 76361], [20240102, 5855.6, 5855.6, 5860.4, 5855.4, 5857.2, 181, null, 1431, 76456], [20240102, 5857.2, 5857.4, 5857.8, 5855.4, 5857.8, 85, null, 1432, 76478], [20240102, 5857.8, 5858.2, 5860.8, 5857.6, 5860.8, 59, null, 1433, 76499], [20240102, 5860.8, 5860.6, 5861.2, 5857.4, 5857.4, 61, null, 1434, 76525], [20240102, 5857.4, 5857.2, 5858.6, 5856.0, 5856.8, 66, null, 1435, 76535], [20240102, 5856.8, 5857.0, 5861.6, 5857.0, 5859.6, 154, null, 1436, 76566], [20240102, 5859.6, 5860.2, 5860.2, 5855.0, 5855.0, 78, null, 1437, 76595], [20240102, 5855.0, 5855.2, 5857.2, 5853.8, 5855.2, 106, null, 1438, 76628], [20240102, 5855.2, 5855.0, 5855.8, 5853.0, 5853.0, 65, null, 1439, 76644], [20240102, 5853.0, 5853.4, 5854.0, 5851.6, 5851.8, 168, null, 1440, 76679], [20240102, 5851.8, 5852.0, 5853.6, 5851.0, 5851.0, 178, null, 1441, 76688], [20240102, 5851.0, 5851.0, 5852.8, 5847.8, 5852.8, 380, null, 1442, 76668], [20240102, 5852.8, 5852.8, 5853.2, 5846.4, 5847.6, 283, null, 1443, 76731], [20240102, 5847.6, 5847.6, 5848.0, 5842.0, 5845.0, 342, null, 1444, 76761], [20240102, 5845.0, 5845.2, 5848.0, 5845.0, 5845.8, 139, null, 1445, 76789], [20240102, 5845.8, 5846.2, 5848.0, 5843.0, 5843.0, 308, null, 1446, 76856], [20240102, 5843.0, 5843.2, 5846.6, 5843.2, 5843.8, 199, null, 1447, 76882], [20240102, 5843.8, 5844.0, 5846.4, 5842.6, 5843.2, 181, null, 1448, 76923], [20240102, 5843.2, 5843.8, 5843.8, 5840.0, 5841.4, 364, null, 1449, 77041], [20240102, 5841.4, 5841.8, 5844.6, 5841.6, 5842.6, 198, null, 1450, 77103], [20240102, 5842.6, 5843.4, 5844.4, 5841.8, 5844.4, 181, null, 1451, 77178], [20240102, 5844.4, 5844.2, 5844.4, 5840.8, 5842.0, 201, null, 1452, 77269], [20240102, 5842.0, 5841.4, 5843.0, 5841.4, 5841.8, 131, null, 1453, 77321], [20240102, 5841.8, 5842.2, 5843.8, 5841.0, 5842.8, 212, null, 1454, 77396], [20240102, 5842.8, 5842.8, 5842.8, 5839.6, 5840.4, 281, null, 1455, 77460], [20240102, 5840.4, 5840.0, 5840.6, 5834.6, 5835.6, 540, null, 1456, 77528], [20240102, 5835.6, 5836.0, 5837.2, 5833.8, 5834.6, 336, null, 1457, 77621], [20240102, 5834.6, 5834.2, 5834.6, 5832.0, 5833.0, 378, null, 1458, 77720], [20240102, 5833.0, 5833.4, 5835.2, 5833.2, 5834.0, 326, null, 1459, 77794], [20240102, 5834.0, 5834.0, 5835.0, 5832.8, 5833.6, 357, null, 1500, 77941], [20240103, 5833.6, 5818.0, 5830.0, 5815.6, 5830.0, 1124, null, 931, 77284], [20240103, 5830.0, 5830.0, 5831.2, 5822.6, 5825.8, 484, null, 932, 77041], [20240103, 5825.8, 5827.0, 5831.0, 5826.0, 5831.0, 678, null, 933, 76672], [20240103, 5831.0, 5832.0, 5839.0, 5831.6, 5835.8, 598, null, 934, 76433], [20240103, 5835.8, 5837.0, 5845.8, 5834.6, 5845.4, 461, null, 935, 76227], [20240103, 5845.4, 5845.6, 5849.6, 5842.6, 5846.8, 504, null, 936, 76038], [20240103, 5846.8, 5847.6, 5852.6, 5847.4, 5850.2, 356, null, 937, 75962], [20240103, 5850.2, 5849.8, 5851.0, 5846.0, 5847.4, 443, null, 938, 75882], [20240103, 5847.4, 5848.2, 5850.6, 5842.4, 5843.2, 373, null, 939, 75757], [20240103, 5843.2, 5843.6, 5843.6, 5837.4, 5840.6, 423, null, 940, 75551], [20240103, 5840.6, 5840.8, 5841.6, 5838.0, 5840.8, 222, null, 941, 75465], [20240103, 5840.8, 5841.2, 5844.6, 5839.8, 5844.6, 239, null, 942, 75315], [20240103, 5844.6, 5844.6, 5847.6, 5843.2, 5845.0, 276, null, 943, 75167], [20240103, 5845.0, 5845.8, 5847.6, 5838.6, 5838.6, 233, null, 944, 75083], [20240103, 5838.6, 5838.6, 5839.4, 5836.0, 5837.0, 209, null, 945, 74993], [20240103, 5837.0, 5837.0, 5841.2, 5835.6, 5841.0, 207, null, 946, 74877], [20240103, 5841.0, 5841.2, 5845.6, 5841.2, 5844.0, 121, null, 947, 74835], [20240103, 5844.0, 5844.2, 5847.8, 5842.0, 5846.2, 197, null, 948, 74766], [20240103, 5846.2, 5846.0, 5847.6, 5844.2, 5847.4, 127, null, 949, 74727], [20240103, 5847.4, 5848.0, 5848.0, 5838.8, 5841.4, 312, null, 950, 74565], [20240103, 5841.4, 5841.6, 5848.0, 5841.6, 5845.8, 175, null, 951, 74507], [20240103, 5845.8, 5845.8, 5847.0, 5840.8, 5842.6, 154, null, 952, 74447], [20240103, 5842.6, 5842.6, 5847.4, 5842.0, 5847.4, 186, null, 953, 74403], [20240103, 5847.4, 5847.4, 5848.8, 5843.8, 5847.0, 196, null, 954, 74370], [20240103, 5847.0, 5846.2, 5847.6, 5843.2, 5845.2, 85, null, 955, 74348], [20240103, 5845.2, 5845.2, 5846.4, 5841.2, 5841.2, 117, null, 956, 74281], [20240103, 5841.2, 5842.2, 5842.2, 5835.2, 5835.4, 203, null, 957, 74207], [20240103, 5835.4, 5833.4, 5833.6, 5830.6, 5832.2, 240, null, 958, 74148], [20240103, 5832.2, 5832.0, 5833.0, 5829.8, 5831.6, 206, null, 959, 74115], [20240103, 5831.6, 5831.6, 5834.4, 5831.6, 5833.4, 105, null, 1000, 74083], [20240103, 5833.4, 5834.6, 5836.8, 5832.8, 5836.8, 164, null, 1001, 74021], [20240103, 5836.8, 5835.2, 5838.8, 5835.2, 5837.2, 88, null, 1002, 73991], [20240103, 5837.2, 5837.4, 5837.4, 5830.6, 5833.0, 171, null, 1003, 73936], [20240103, 5833.0, 5832.2, 5836.2, 5832.2, 5835.2, 96, null, 1004, 73915], [20240103, 5835.2, 5835.0, 5838.6, 5834.2, 5837.4, 87, null, 1005, 73898], [20240103, 5837.4, 5838.4, 5838.4, 5832.6, 5832.6, 70, null, 1006, 73881], [20240103, 5832.6, 5831.0, 5833.0, 5828.0, 5829.6, 163, null, 1007, 73837], [20240103, 5829.6, 5829.4, 5831.6, 5827.4, 5828.8, 139, null, 1008, 73785], [20240103, 5828.8, 5829.2, 5829.6, 5822.8, 5823.0, 172, null, 1009, 73760], [20240103, 5823.0, 5823.8, 5823.8, 5818.4, 5818.4, 228, null, 1010, 73719], [20240103, 5818.4, 5818.4, 5818.4, 5811.0, 5812.0, 453, null, 1011, 73620], [20240103, 5812.0, 5812.0, 5814.8, 5811.4, 5811.8, 185, null, 1012, 73605], [20240103, 5811.8, 5812.0, 5816.6, 5812.0, 5813.6, 283, null, 1013, 73619], [20240103, 5813.6, 5812.8, 5816.2, 5812.8, 5814.8, 191, null, 1014, 73631], [20240103, 5814.8, 5813.8, 5817.2, 5813.8, 5816.0, 158, null, 1015, 73593], [20240103, 5816.0, 5816.8, 5816.8, 5812.4, 5813.4, 253, null, 1016, 73613], [20240103, 5813.4, 5812.8, 5813.4, 5807.2, 5808.8, 362, null, 1017, 73625], [20240103, 5808.8, 5808.0, 5813.0, 5806.8, 5811.0, 243, null, 1018, 73577], [20240103, 5811.0, 5811.2, 5815.8, 5810.2, 5814.4, 120, null, 1019, 73541], [20240103, 5814.4, 5814.4, 5815.0, 5810.8, 5810.8, 67, null, 1020, 73533], [20240103, 5810.8, 5811.6, 5814.8, 5809.2, 5809.2, 128, null, 1021, 73500], [20240103, 5809.2, 5809.8, 5815.6, 5808.8, 5815.6, 146, null, 1022, 73440], [20240103, 5815.6, 5814.8, 5818.2, 5813.6, 5816.0, 207, null, 1023, 73395], [20240103, 5816.0, 5816.0, 5820.4, 5815.0, 5818.0, 188, null, 1024, 73374], [20240103, 5818.0, 5818.0, 5818.0, 5811.6, 5811.8, 241, null, 1025, 73368], [20240103, 5811.8, 5811.8, 5816.8, 5811.6, 5812.0, 107, null, 1026, 73331], [20240103, 5812.0, 5811.6, 5815.6, 5811.4, 5812.2, 116, null, 1027, 73360], [20240103, 5812.2, 5813.6, 5819.0, 5813.4, 5819.0, 63, null, 1028, 73369], [20240103, 5819.0, 5818.2, 5819.0, 5814.8, 5817.8, 79, null, 1029, 73372], [20240103, 5817.8, 5817.8, 5822.0, 5817.4, 5821.0, 134, null, 1030, 73379], [20240103, 5821.0, 5821.0, 5824.6, 5820.6, 5824.6, 275, null, 1031, 73330], [20240103, 5824.6, 5824.0, 5824.8, 5821.4, 5824.0, 102, null, 1032, 73305], [20240103, 5824.0, 5823.0, 5826.8, 5823.0, 5826.4, 140, null, 1033, 73229], [20240103, 5826.4, 5826.8, 5826.8, 5820.6, 5822.6, 129, null, 1034, 73200], [20240103, 5822.6, 5823.0, 5826.0, 5823.0, 5824.4, 68, null, 1035, 73193], [20240103, 5824.4, 5823.2, 5824.2, 5819.0, 5819.0, 79, null, 1036, 73177], [20240103, 5819.0, 5818.8, 5819.0, 5816.8, 5817.8, 83, null, 1037, 73163], [20240103, 5817.8, 5817.2, 5818.8, 5816.0, 5816.4, 79, null, 1038, 73152], [20240103, 5816.4, 5815.8, 5816.6, 5814.4, 5816.4, 51, null, 1039, 73132], [20240103, 5816.4, 5816.4, 5817.0, 5813.6, 5814.0, 70, null, 1040, 73112], [20240103, 5814.0, 5814.0, 5814.8, 5812.0, 5812.2, 108, null, 1041, 73092], [20240103, 5812.2, 5812.2, 5815.4, 5812.0, 5815.4, 56, null, 1042, 73078], [20240103, 5815.4, 5815.6, 5818.0, 5813.6, 5818.0, 65, null, 1043, 73068], [20240103, 5818.0, 5817.6, 5818.0, 5814.8, 5817.2, 79, null, 1044, 73052], [20240103, 5817.2, 5818.2, 5821.4, 5816.4, 5819.6, 63, null, 1045, 73037], [20240103, 5819.6, 5820.2, 5820.2, 5817.8, 5818.0, 62, null, 1046, 73035], [20240103, 5818.0, 5819.4, 5819.4, 5814.6, 5817.2, 55, null, 1047, 73022], [20240103, 5817.2, 5817.8, 5817.8, 5815.6, 5816.0, 39, null, 1048, 73019], [20240103, 5816.0, 5815.6, 5816.0, 5812.4, 5815.0, 111, null, 1049, 73001], [20240103, 5815.0, 5816.2, 5821.2, 5815.8, 5819.2, 98, null, 1050, 73001], [20240103, 5819.2, 5819.4, 5819.8, 5816.4, 5818.6, 57, null, 1051, 72988], [20240103, 5818.6, 5818.0, 5820.4, 5815.4, 5818.6, 55, null, 1052, 72989], [20240103, 5818.6, 5818.2, 5818.8, 5814.6, 5815.8, 36, null, 1053, 72993], [20240103, 5815.8, 5815.2, 5816.6, 5814.0, 5815.0, 34, null, 1054, 72986], [20240103, 5815.0, 5815.0, 5819.4, 5813.4, 5817.8, 91, null, 1055, 72964], [20240103, 5817.8, 5817.4, 5817.4, 5814.2, 5815.0, 50, null, 1056, 72963], [20240103, 5815.0, 5814.6, 5815.0, 5811.8, 5813.2, 50, null, 1057, 72971], [20240103, 5813.2, 5813.0, 5817.2, 5812.2, 5817.2, 41, null, 1058, 72977], [20240103, 5817.2, 5817.0, 5822.0, 5817.0, 5821.4, 117, null, 1059, 72964], [20240103, 5821.4, 5821.0, 5823.2, 5819.8, 5820.0, 123, null, 1100, 72962], [20240103, 5820.0, 5821.2, 5823.0, 5818.2, 5821.0, 108, null, 1101, 72979], [20240103, 5821.0, 5820.6, 5820.6, 5814.2, 5814.6, 90, null, 1102, 72982], [20240103, 5814.6, 5815.0, 5815.4, 5808.8, 5811.0, 155, null, 1103, 72965], [20240103, 5811.0, 5811.0, 5814.6, 5811.0, 5812.6, 81, null, 1104, 72977], [20240103, 5812.6, 5812.8, 5813.2, 5810.2, 5810.4, 62, null, 1105, 72969], [20240103, 5810.4, 5810.0, 5811.8, 5808.6, 5808.6, 110, null, 1106, 72963], [20240103, 5808.6, 5810.0, 5810.6, 5807.4, 5807.4, 78, null, 1107, 72963], [20240103, 5807.4, 5807.4, 5809.2, 5803.0, 5804.6, 217, null, 1108, 72948], [20240103, 5804.6, 5803.8, 5806.0, 5803.8, 5804.4, 84, null, 1109, 72972], [20240103, 5804.4, 5804.8, 5807.2, 5803.0, 5803.0, 115, null, 1110, 72971], [20240103, 5803.0, 5803.0, 5806.2, 5798.0, 5799.4, 305, null, 1111, 72988], [20240103, 5799.4, 5799.2, 5801.2, 5796.0, 5797.4, 211, null, 1112, 73002], [20240103, 5797.4, 5797.0, 5800.0, 5796.0, 5797.6, 99, null, 1113, 73018], [20240103, 5797.6, 5797.6, 5799.2, 5796.2, 5796.6, 100, null, 1114, 73004], [20240103, 5796.6, 5796.2, 5801.8, 5796.0, 5801.2, 157, null, 1115, 73000], [20240103, 5801.2, 5801.8, 5803.0, 5797.4, 5798.4, 120, null, 1116, 73015], [20240103, 5798.4, 5799.0, 5802.4, 5798.0, 5799.0, 70, null, 1117, 73038], [20240103, 5799.0, 5799.0, 5799.0, 5793.4, 5793.8, 222, null, 1118, 73062], [20240103, 5793.8, 5793.2, 5793.2, 5791.2, 5791.6, 127, null, 1119, 73065], [20240103, 5791.6, 5791.6, 5794.0, 5790.4, 5793.0, 133, null, 1120, 73072], [20240103, 5793.0, 5792.6, 5796.8, 5791.2, 5793.6, 190, null, 1121, 73114], [20240103, 5793.6, 5794.2, 5795.2, 5793.0, 5793.4, 125, null, 1122, 73115], [20240103, 5793.4, 5793.4, 5793.4, 5788.2, 5788.2, 155, null, 1123, 73123], [20240103, 5788.2, 5788.0, 5788.8, 5785.6, 5787.6, 193, null, 1124, 73136], [20240103, 5787.6, 5787.8, 5789.0, 5786.2, 5786.8, 106, null, 1125, 73149], [20240103, 5786.8, 5787.6, 5789.6, 5786.2, 5788.8, 117, null, 1126, 73164], [20240103, 5788.8, 5788.8, 5790.0, 5787.4, 5787.8, 83, null, 1127, 73177], [20240103, 5787.8, 5788.0, 5789.6, 5786.4, 5789.6, 91, null, 1128, 73201], [20240103, 5789.6, 5789.8, 5790.2, 5786.0, 5786.0, 71, null, 1129, 73221], [20240103, 5786.0, 5786.0, 5786.6, 5782.4, 5784.0, 277, null, 1130, 73251], [20240103, 5784.0, 5782.6, 5783.8, 5773.4, 5780.4, 583, null, 1301, 73332], [20240103, 5780.4, 5780.6, 5783.4, 5780.0, 5780.2, 178, null, 1302, 73362], [20240103, 5780.2, 5780.2, 5784.2, 5780.2, 5781.8, 119, null, 1303, 73360], [20240103, 5781.8, 5780.6, 5782.6, 5778.0, 5781.4, 148, null, 1304, 73373], [20240103, 5781.4, 5781.0, 5781.4, 5776.0, 5777.8, 209, null, 1305, 73376], [20240103, 5777.8, 5776.6, 5780.4, 5776.6, 5779.0, 207, null, 1306, 73373], [20240103, 5779.0, 5778.8, 5784.6, 5778.8, 5783.6, 213, null, 1307, 73375], [20240103, 5783.6, 5784.0, 5784.8, 5780.8, 5780.8, 99, null, 1308, 73377], [20240103, 5780.8, 5780.4, 5781.8, 5778.0, 5780.2, 79, null, 1309, 73378], [20240103, 5780.2, 5780.2, 5784.2, 5779.4, 5782.0, 133, null, 1310, 73350], [20240103, 5782.0, 5782.2, 5787.6, 5782.0, 5787.0, 184, null, 1311, 73395], [20240103, 5787.0, 5786.4, 5789.0, 5783.8, 5784.0, 171, null, 1312, 73369], [20240103, 5784.0, 5783.8, 5784.2, 5778.8, 5778.8, 106, null, 1313, 73383], [20240103, 5778.8, 5780.2, 5782.6, 5776.8, 5776.8, 101, null, 1314, 73410], [20240103, 5776.8, 5777.6, 5778.2, 5776.0, 5776.6, 89, null, 1315, 73451], [20240103, 5776.6, 5777.2, 5778.2, 5776.0, 5776.4, 70, null, 1316, 73478], [20240103, 5776.4, 5776.6, 5778.8, 5776.6, 5777.8, 68, null, 1317, 73488], [20240103, 5777.8, 5778.6, 5784.8, 5777.4, 5784.0, 106, null, 1318, 73502], [20240103, 5784.0, 5783.2, 5784.2, 5781.2, 5784.2, 78, null, 1319, 73520], [20240103, 5784.2, 5784.8, 5786.0, 5781.0, 5781.4, 63, null, 1320, 73533], [20240103, 5781.4, 5782.4, 5784.8, 5781.2, 5783.0, 94, null, 1321, 73541], [20240103, 5783.0, 5783.0, 5785.8, 5782.0, 5782.4, 68, null, 1322, 73545], [20240103, 5782.4, 5782.4, 5782.4, 5777.4, 5780.0, 94, null, 1323, 73553], [20240103, 5780.0, 5779.4, 5783.2, 5777.4, 5783.0, 68, null, 1324, 73556], [20240103, 5783.0, 5783.0, 5783.4, 5781.6, 5782.0, 52, null, 1325, 73537], [20240103, 5782.0, 5782.0, 5782.0, 5779.2, 5780.2, 54, null, 1326, 73530], [20240103, 5780.2, 5780.0, 5785.6, 5780.0, 5782.8, 59, null, 1327, 73529], [20240103, 5782.8, 5784.2, 5785.4, 5779.8, 5781.0, 74, null, 1328, 73530], [20240103, 5781.0, 5780.2, 5781.2, 5777.4, 5779.0, 78, null, 1329, 73537], [20240103, 5779.0, 5778.0, 5781.0, 5778.0, 5780.0, 87, null, 1330, 73550], [20240103, 5780.0, 5778.8, 5781.0, 5776.8, 5779.6, 106, null, 1331, 73553], [20240103, 5779.6, 5781.0, 5785.4, 5779.4, 5784.2, 119, null, 1332, 73545], [20240103, 5784.2, 5784.2, 5785.6, 5779.0, 5779.4, 132, null, 1333, 73561], [20240103, 5779.4, 5779.4, 5783.8, 5779.4, 5782.2, 96, null, 1334, 73578], [20240103, 5782.2, 5782.2, 5783.4, 5779.6, 5781.4, 71, null, 1335, 73590], [20240103, 5781.4, 5782.8, 5790.4, 5782.6, 5790.0, 260, null, 1336, 73648], [20240103, 5790.0, 5790.4, 5792.4, 5787.2, 5791.6, 224, null, 1337, 73683], [20240103, 5791.6, 5791.8, 5798.8, 5791.8, 5797.0, 346, null, 1338, 73667], [20240103, 5797.0, 5796.8, 5797.0, 5786.4, 5786.4, 341, null, 1339, 73738], [20240103, 5786.4, 5786.0, 5787.0, 5779.6, 5780.4, 250, null, 1340, 73806], [20240103, 5780.4, 5780.8, 5781.0, 5777.4, 5779.8, 177, null, 1341, 73857], [20240103, 5779.8, 5780.6, 5780.6, 5777.2, 5779.4, 145, null, 1342, 73886], [20240103, 5779.4, 5779.4, 5779.4, 5771.6, 5773.0, 398, null, 1343, 73960], [20240103, 5773.0, 5772.8, 5774.6, 5769.4, 5769.4, 292, null, 1344, 73999], [20240103, 5769.4, 5769.0, 5772.0, 5769.0, 5769.8, 209, null, 1345, 73968], [20240103, 5769.8, 5769.8, 5772.6, 5769.4, 5772.6, 123, null, 1346, 73969], [20240103, 5772.6, 5771.4, 5775.8, 5770.2, 5775.8, 113, null, 1347, 73976], [20240103, 5775.8, 5775.0, 5776.2, 5771.6, 5773.0, 83, null, 1348, 74013], [20240103, 5773.0, 5773.0, 5774.6, 5771.4, 5771.6, 157, null, 1349, 74100], [20240103, 5771.6, 5772.0, 5774.4, 5771.0, 5773.2, 134, null, 1350, 74113], [20240103, 5773.2, 5772.8, 5773.4, 5768.6, 5771.6, 212, null, 1351, 74190], [20240103, 5771.6, 5771.6, 5771.6, 5767.0, 5769.0, 128, null, 1352, 74227], [20240103, 5769.0, 5769.0, 5773.6, 5768.4, 5772.2, 103, null, 1353, 74264], [20240103, 5772.2, 5771.2, 5774.0, 5771.0, 5772.0, 70, null, 1354, 74281], [20240103, 5772.0, 5771.2, 5772.2, 5768.8, 5770.2, 95, null, 1355, 74299], [20240103, 5770.2, 5770.2, 5771.2, 5768.4, 5768.4, 79, null, 1356, 74336], [20240103, 5768.4, 5768.4, 5774.6, 5767.8, 5770.4, 139, null, 1357, 74382], [20240103, 5770.4, 5770.0, 5771.2, 5767.6, 5768.2, 95, null, 1358, 74413], [20240103, 5768.2, 5768.2, 5772.2, 5767.6, 5772.2, 73, null, 1359, 74432], [20240103, 5772.2, 5772.4, 5774.0, 5770.0, 5770.2, 104, null, 1400, 74436], [20240103, 5770.2, 5769.8, 5769.8, 5766.0, 5768.4, 164, null, 1401, 74442], [20240103, 5768.4, 5769.0, 5777.0, 5768.4, 5777.0, 121, null, 1402, 74486], [20240103, 5777.0, 5777.4, 5777.4, 5773.2, 5774.6, 129, null, 1403, 74514], [20240103, 5774.6, 5774.6, 5776.6, 5773.6, 5774.0, 74, null, 1404, 74526], [20240103, 5774.0, 5774.6, 5782.0, 5774.2, 5781.0, 193, null, 1405, 74567], [20240103, 5781.0, 5781.6, 5784.6, 5779.0, 5782.8, 173, null, 1406, 74593], [20240103, 5782.8, 5782.8, 5783.6, 5778.8, 5779.6, 122, null, 1407, 74613], [20240103, 5779.6, 5779.8, 5783.8, 5778.6, 5783.6, 93, null, 1408, 74616], [20240103, 5783.6, 5782.4, 5783.2, 5779.2, 5781.8, 67, null, 1409, 74642], [20240103, 5781.8, 5781.4, 5788.6, 5781.4, 5783.8, 257, null, 1410, 74750], [20240103, 5783.8, 5784.4, 5790.4, 5782.6, 5788.2, 161, null, 1411, 74832], [20240103, 5788.2, 5788.8, 5793.8, 5788.8, 5790.6, 274, null, 1412, 74932], [20240103, 5790.6, 5790.6, 5799.0, 5789.4, 5794.2, 246, null, 1413, 75018], [20240103, 5794.2, 5794.4, 5794.4, 5784.4, 5788.2, 285, null, 1414, 75128], [20240103, 5788.2, 5786.8, 5789.8, 5784.0, 5785.2, 99, null, 1415, 75166], [20240103, 5785.2, 5785.4, 5791.4, 5784.8, 5789.2, 118, null, 1416, 75190], [20240103, 5789.2, 5789.0, 5792.4, 5789.0, 5789.2, 71, null, 1417, 75215], [20240103, 5789.2, 5790.0, 5790.0, 5785.4, 5788.0, 84, null, 1418, 75254], [20240103, 5788.0, 5789.0, 5795.0, 5789.0, 5794.4, 165, null, 1419, 75349], [20240103, 5794.4, 5793.8, 5802.4, 5792.8, 5798.8, 297, null, 1420, 75390], [20240103, 5798.8, 5798.8, 5801.8, 5793.2, 5801.4, 286, null, 1421, 75438], [20240103, 5801.4, 5801.8, 5806.0, 5799.4, 5803.8, 239, null, 1422, 75489], [20240103, 5803.8, 5804.6, 5805.8, 5802.4, 5803.6, 279, null, 1423, 75540], [20240103, 5803.6, 5803.8, 5805.4, 5799.0, 5801.2, 172, null, 1424, 75578], [20240103, 5801.2, 5799.2, 5803.6, 5797.0, 5803.6, 190, null, 1425, 75647], [20240103, 5803.6, 5803.6, 5806.0, 5801.8, 5805.2, 235, null, 1426, 75738], [20240103, 5805.2, 5804.4, 5812.2, 5804.4, 5809.2, 316, null, 1427, 75866], [20240103, 5809.2, 5809.0, 5811.8, 5804.4, 5804.6, 194, null, 1428, 75925], [20240103, 5804.6, 5804.2, 5810.2, 5802.4, 5809.8, 262, null, 1429, 76006], [20240103, 5809.8, 5808.6, 5810.0, 5804.4, 5805.4, 141, null, 1430, 76059], [20240103, 5805.4, 5806.0, 5806.6, 5801.6, 5804.6, 281, null, 1431, 76142], [20240103, 5804.6, 5805.2, 5809.0, 5803.2, 5807.8, 200, null, 1432, 76238], [20240103, 5807.8, 5807.8, 5807.8, 5803.0, 5805.0, 167, null, 1433, 76297], [20240103, 5805.0, 5805.8, 5809.0, 5801.4, 5801.4, 161, null, 1434, 76367], [20240103, 5801.4, 5801.4, 5803.6, 5801.4, 5802.4, 97, null, 1435, 76400], [20240103, 5802.4, 5803.2, 5805.0, 5800.4, 5800.4, 92, null, 1436, 76416], [20240103, 5800.4, 5800.4, 5800.4, 5796.6, 5797.0, 156, null, 1437, 76454], [20240103, 5797.0, 5797.2, 5803.0, 5797.2, 5799.6, 125, null, 1438, 76490], [20240103, 5799.6, 5800.2, 5800.2, 5797.0, 5797.0, 142, null, 1439, 76490], [20240103, 5797.0, 5798.2, 5801.8, 5798.2, 5800.8, 77, null, 1440, 76502], [20240103, 5800.8, 5801.8, 5801.8, 5798.6, 5799.6, 85, null, 1441, 76530], [20240103, 5799.6, 5799.2, 5803.6, 5799.2, 5803.6, 84, null, 1442, 76563], [20240103, 5803.6, 5804.0, 5804.8, 5802.8, 5804.0, 132, null, 1443, 76552], [20240103, 5804.0, 5804.6, 5805.8, 5802.4, 5804.0, 121, null, 1444, 76566], [20240103, 5804.0, 5803.6, 5805.0, 5803.6, 5803.8, 88, null, 1445, 76603], [20240103, 5803.8, 5803.6, 5807.0, 5803.0, 5806.6, 202, null, 1446, 76705], [20240103, 5806.6, 5807.0, 5808.4, 5801.2, 5802.0, 186, null, 1447, 76762], [20240103, 5802.0, 5802.4, 5803.8, 5801.0, 5802.8, 89, null, 1448, 76797], [20240103, 5802.8, 5802.2, 5805.2, 5801.6, 5804.6, 143, null, 1449, 76853], [20240103, 5804.6, 5804.6, 5805.6, 5803.0, 5805.0, 141, null, 1450, 76849], [20240103, 5805.0, 5805.6, 5805.6, 5802.6, 5803.4, 146, null, 1451, 76894], [20240103, 5803.4, 5803.6, 5803.6, 5801.4, 5801.4, 86, null, 1452, 76922], [20240103, 5801.4, 5802.0, 5802.8, 5801.0, 5802.2, 117, null, 1453, 76989], [20240103, 5802.2, 5802.0, 5803.8, 5801.8, 5803.2, 125, null, 1454, 77066], [20240103, 5803.2, 5803.2, 5803.2, 5801.0, 5802.4, 188, null, 1455, 77144], [20240103, 5802.4, 5802.0, 5803.8, 5801.8, 5802.8, 215, null, 1456, 77246], [20240103, 5802.8, 5802.8, 5805.0, 5802.8, 5804.6, 170, null, 1457, 77296], [20240103, 5804.6, 5804.2, 5807.0, 5803.8, 5806.4, 269, null, 1458, 77339], [20240103, 5806.4, 5806.2, 5807.4, 5805.4, 5806.0, 247, null, 1459, 77390], [20240103, 5806.0, 5806.0, 5809.8, 5805.8, 5809.4, 355, null, 1500, 77490], [20240104, 5809.4, 5800.0, 5801.2, 5781.2, 5785.6, 1038, null, 931, 76814], [20240104, 5785.6, 5785.0, 5786.8, 5780.0, 5786.4, 694, null, 932, 76398], [20240104, 5786.4, 5786.0, 5786.0, 5771.0, 5772.8, 840, null, 933, 75891], [20240104, 5772.8, 5774.0, 5778.6, 5773.0, 5774.8, 508, null, 934, 75625], [20240104, 5774.8, 5775.2, 5775.2, 5767.2, 5768.8, 553, null, 935, 75378], [20240104, 5768.8, 5768.8, 5773.0, 5762.2, 5766.2, 629, null, 936, 75082], [20240104, 5766.2, 5766.4, 5771.2, 5764.8, 5770.0, 488, null, 937, 74824], [20240104, 5770.0, 5770.4, 5770.4, 5761.0, 5765.8, 296, null, 938, 74685], [20240104, 5765.8, 5765.0, 5766.2, 5761.6, 5764.2, 328, null, 939, 74544], [20240104, 5764.2, 5763.4, 5770.8, 5762.2, 5768.6, 276, null, 940, 74411], [20240104, 5768.6, 5768.6, 5774.4, 5767.0, 5770.0, 421, null, 941, 74237], [20240104, 5770.0, 5769.0, 5770.6, 5762.0, 5763.8, 342, null, 942, 74087], [20240104, 5763.8, 5763.8, 5766.6, 5762.8, 5765.8, 190, null, 943, 74011], [20240104, 5765.8, 5765.6, 5770.4, 5764.6, 5766.4, 211, null, 944, 73944], [20240104, 5766.4, 5766.4, 5771.8, 5764.4, 5769.6, 210, null, 945, 73884], [20240104, 5769.6, 5769.2, 5776.0, 5769.2, 5774.8, 480, null, 946, 73683], [20240104, 5774.8, 5774.0, 5775.4, 5767.0, 5767.0, 392, null, 947, 73530], [20240104, 5767.0, 5766.6, 5767.2, 5763.4, 5767.0, 377, null, 948, 73424], [20240104, 5767.0, 5766.6, 5774.2, 5766.6, 5772.6, 383, null, 949, 73329], [20240104, 5772.6, 5772.6, 5774.4, 5770.6, 5773.2, 191, null, 950, 73284], [20240104, 5773.2, 5773.2, 5780.0, 5771.2, 5777.4, 381, null, 951, 73161], [20240104, 5777.4, 5777.4, 5780.2, 5773.6, 5776.2, 314, null, 952, 73056], [20240104, 5776.2, 5776.6, 5783.8, 5775.8, 5783.0, 318, null, 953, 72966], [20240104, 5783.0, 5784.0, 5784.6, 5780.8, 5781.8, 282, null, 954, 72924], [20240104, 5781.8, 5780.4, 5781.4, 5779.0, 5780.8, 146, null, 955, 72926], [20240104, 5780.8, 5780.8, 5788.8, 5780.6, 5783.2, 306, null, 956, 72908], [20240104, 5783.2, 5784.0, 5784.0, 5778.4, 5778.6, 253, null, 957, 72872], [20240104, 5778.6, 5778.6, 5782.4, 5776.8, 5780.8, 206, null, 958, 72842], [20240104, 5780.8, 5780.8, 5781.0, 5774.8, 5779.6, 212, null, 959, 72781], [20240104, 5779.6, 5779.4, 5779.4, 5775.0, 5776.2, 147, null, 1000, 72768], [20240104, 5776.2, 5775.8, 5780.4, 5775.8, 5779.0, 181, null, 1001, 72700], [20240104, 5779.0, 5779.0, 5781.6, 5776.6, 5777.8, 232, null, 1002, 72605], [20240104, 5777.8, 5778.2, 5778.4, 5773.2, 5773.6, 239, null, 1003, 72545], [20240104, 5773.6, 5773.4, 5780.4, 5771.2, 5779.6, 237, null, 1004, 72494], [20240104, 5779.6, 5779.4, 5780.4, 5775.6, 5777.2, 120, null, 1005, 72442], [20240104, 5777.2, 5776.2, 5777.4, 5774.6, 5776.2, 141, null, 1006, 72383], [20240104, 5776.2, 5776.2, 5778.0, 5773.8, 5773.8, 98, null, 1007, 72336], [20240104, 5773.8, 5774.4, 5776.4, 5773.0, 5775.0, 131, null, 1008, 72277], [20240104, 5775.0, 5775.0, 5775.0, 5767.8, 5768.2, 215, null, 1009, 72209], [20240104, 5768.2, 5768.2, 5771.6, 5768.2, 5769.4, 131, null, 1010, 72172], [20240104, 5769.4, 5769.2, 5769.2, 5765.2, 5767.2, 160, null, 1011, 72127], [20240104, 5767.2, 5766.8, 5766.8, 5758.4, 5759.0, 377, null, 1012, 72081], [20240104, 5759.0, 5760.0, 5766.6, 5758.8, 5766.0, 220, null, 1013, 72016], [20240104, 5766.0, 5766.8, 5768.6, 5766.0, 5766.6, 112, null, 1014, 71978], [20240104, 5766.6, 5767.0, 5769.0, 5765.0, 5768.2, 131, null, 1015, 71938], [20240104, 5768.2, 5768.4, 5772.6, 5766.2, 5771.0, 163, null, 1016, 71885], [20240104, 5771.0, 5770.8, 5771.8, 5768.4, 5771.6, 118, null, 1017, 71862], [20240104, 5771.6, 5771.4, 5775.0, 5771.2, 5775.0, 170, null, 1018, 71819], [20240104, 5775.0, 5775.0, 5778.8, 5772.6, 5778.6, 228, null, 1019, 71824], [20240104, 5778.6, 5778.8, 5778.8, 5774.4, 5775.2, 149, null, 1020, 71798], [20240104, 5775.2, 5775.0, 5776.2, 5769.6, 5770.6, 132, null, 1021, 71785], [20240104, 5770.6, 5769.8, 5775.6, 5768.8, 5774.4, 93, null, 1022, 71804], [20240104, 5774.4, 5774.8, 5774.8, 5770.0, 5770.8, 70, null, 1023, 71817], [20240104, 5770.8, 5770.4, 5770.8, 5767.8, 5767.8, 90, null, 1024, 71816], [20240104, 5767.8, 5767.6, 5768.0, 5765.6, 5767.4, 141, null, 1025, 71839], [20240104, 5767.4, 5766.8, 5770.8, 5765.4, 5769.8, 108, null, 1026, 71826], [20240104, 5769.8, 5769.2, 5771.0, 5768.2, 5769.8, 80, null, 1027, 71811], [20240104, 5769.8, 5769.6, 5769.6, 5765.6, 5767.2, 103, null, 1028, 71783], [20240104, 5767.2, 5767.4, 5769.4, 5766.8, 5769.2, 65, null, 1029, 71786], [20240104, 5769.2, 5768.6, 5771.6, 5768.6, 5770.6, 64, null, 1030, 71781], [20240104, 5770.6, 5771.6, 5771.6, 5765.2, 5767.4, 156, null, 1031, 71765], [20240104, 5767.4, 5767.4, 5770.6, 5766.2, 5769.8, 80, null, 1032, 71750], [20240104, 5769.8, 5769.6, 5771.8, 5768.2, 5769.8, 70, null, 1033, 71751], [20240104, 5769.8, 5768.8, 5768.8, 5764.2, 5766.8, 161, null, 1034, 71745], [20240104, 5766.8, 5765.8, 5766.2, 5764.6, 5765.8, 60, null, 1035, 71749], [20240104, 5765.8, 5765.8, 5766.4, 5762.4, 5763.2, 140, null, 1036, 71741], [20240104, 5763.2, 5763.2, 5765.0, 5763.0, 5763.0, 52, null, 1037, 71742], [20240104, 5763.0, 5762.8, 5768.0, 5762.2, 5767.2, 115, null, 1038, 71716], [20240104, 5767.2, 5766.8, 5768.8, 5764.4, 5767.6, 179, null, 1039, 71767], [20240104, 5767.6, 5767.6, 5768.4, 5762.8, 5763.0, 97, null, 1040, 71747], [20240104, 5763.0, 5763.0, 5764.8, 5762.6, 5762.8, 95, null, 1041, 71764], [20240104, 5762.8, 5762.8, 5764.0, 5761.4, 5761.8, 76, null, 1042, 71770], [20240104, 5761.8, 5762.4, 5765.6, 5760.2, 5762.2, 184, null, 1043, 71767], [20240104, 5762.2, 5762.2, 5763.6, 5759.0, 5760.8, 166, null, 1044, 71757], [20240104, 5760.8, 5760.0, 5760.8, 5754.0, 5757.8, 228, null, 1045, 71706], [20240104, 5757.8, 5758.0, 5758.8, 5754.6, 5756.2, 202, null, 1046, 71727], [20240104, 5756.2, 5756.6, 5763.4, 5756.0, 5762.8, 140, null, 1047, 71702], [20240104, 5762.8, 5761.8, 5764.8, 5761.0, 5763.0, 124, null, 1048, 71679], [20240104, 5763.0, 5762.2, 5763.0, 5758.2, 5759.6, 147, null, 1049, 71673], [20240104, 5759.6, 5759.6, 5762.4, 5759.2, 5759.2, 74, null, 1050, 71671], [20240104, 5759.2, 5758.8, 5759.0, 5755.8, 5757.2, 149, null, 1051, 71657], [20240104, 5757.2, 5756.4, 5757.0, 5748.0, 5751.8, 485, null, 1052, 71514], [20240104, 5751.8, 5753.0, 5753.2, 5749.2, 5749.8, 133, null, 1053, 71491], [20240104, 5749.8, 5751.6, 5754.2, 5751.0, 5751.2, 143, null, 1054, 71499], [20240104, 5751.2, 5751.2, 5753.0, 5750.4, 5751.4, 109, null, 1055, 71488], [20240104, 5751.4, 5751.0, 5751.8, 5748.0, 5750.0, 167, null, 1056, 71488], [20240104, 5750.0, 5750.4, 5754.2, 5750.4, 5753.4, 114, null, 1057, 71482], [20240104, 5753.4, 5752.6, 5756.2, 5752.6, 5755.6, 93, null, 1058, 71495], [20240104, 5755.6, 5755.0, 5755.4, 5751.4, 5752.2, 162, null, 1059, 71474], [20240104, 5752.2, 5751.8, 5753.4, 5749.8, 5750.0, 124, null, 1100, 71498], [20240104, 5750.0, 5749.6, 5757.4, 5749.2, 5757.4, 257, null, 1101, 71580], [20240104, 5757.4, 5757.4, 5758.6, 5753.8, 5755.6, 192, null, 1102, 71593], [20240104, 5755.6, 5755.8, 5761.2, 5755.0, 5755.8, 181, null, 1103, 71584], [20240104, 5755.8, 5755.0, 5762.0, 5755.0, 5762.0, 129, null, 1104, 71571], [20240104, 5762.0, 5762.0, 5764.6, 5760.8, 5762.8, 152, null, 1105, 71567], [20240104, 5762.8, 5762.0, 5768.0, 5762.0, 5766.2, 259, null, 1106, 71580], [20240104, 5766.2, 5767.4, 5768.8, 5763.0, 5767.6, 158, null, 1107, 71581], [20240104, 5767.6, 5767.6, 5767.6, 5761.4, 5761.8, 141, null, 1108, 71556], [20240104, 5761.8, 5762.6, 5765.2, 5759.4, 5760.2, 98, null, 1109, 71552], [20240104, 5760.2, 5760.4, 5761.0, 5756.4, 5758.4, 125, null, 1110, 71558], [20240104, 5758.4, 5759.2, 5763.4, 5757.6, 5761.2, 169, null, 1111, 71613], [20240104, 5761.2, 5761.4, 5761.8, 5757.8, 5758.6, 102, null, 1112, 71636], [20240104, 5758.6, 5759.0, 5760.0, 5757.8, 5758.6, 127, null, 1113, 71681], [20240104, 5758.6, 5759.8, 5764.4, 5759.8, 5763.6, 118, null, 1114, 71710], [20240104, 5763.6, 5762.6, 5764.0, 5758.0, 5760.6, 110, null, 1115, 71723], [20240104, 5760.6, 5760.8, 5763.4, 5759.0, 5759.0, 73, null, 1116, 71729], [20240104, 5759.0, 5758.2, 5762.6, 5758.0, 5761.2, 111, null, 1117, 71751], [20240104, 5761.2, 5761.2, 5766.0, 5760.0, 5762.8, 133, null, 1118, 71752], [20240104, 5762.8, 5763.4, 5764.4, 5760.2, 5763.4, 170, null, 1119, 71777], [20240104, 5763.4, 5763.4, 5764.4, 5760.4, 5762.4, 97, null, 1120, 71799], [20240104, 5762.4, 5762.4, 5767.4, 5762.4, 5767.4, 248, null, 1121, 71847], [20240104, 5767.4, 5766.0, 5766.0, 5761.4, 5763.6, 110, null, 1122, 71859], [20240104, 5763.6, 5762.4, 5762.8, 5759.2, 5760.0, 84, null, 1123, 71861], [20240104, 5760.0, 5759.8, 5760.2, 5756.4, 5757.4, 114, null, 1124, 71860], [20240104, 5757.4, 5756.8, 5758.0, 5755.2, 5756.2, 85, null, 1125, 71852], [20240104, 5756.2, 5756.2, 5756.2, 5752.6, 5752.6, 189, null, 1126, 71856], [20240104, 5752.6, 5752.6, 5755.6, 5748.8, 5754.6, 217, null, 1127, 71887], [20240104, 5754.6, 5755.0, 5760.6, 5754.6, 5757.6, 142, null, 1128, 71917], [20240104, 5757.6, 5758.0, 5762.0, 5757.6, 5758.8, 157, null, 1129, 71968], [20240104, 5758.8, 5758.6, 5762.0, 5757.8, 5760.4, 111, null, 1130, 71999], [20240104, 5760.4, 5760.6, 5762.4, 5756.4, 5758.2, 172, null, 1301, 72050], [20240104, 5758.2, 5758.0, 5762.0, 5755.6, 5760.0, 132, null, 1302, 72071], [20240104, 5760.0, 5759.6, 5762.6, 5756.0, 5756.0, 134, null, 1303, 72069], [20240104, 5756.0, 5757.8, 5761.8, 5756.6, 5758.6, 109, null, 1304, 72062], [20240104, 5758.6, 5758.0, 5764.2, 5757.6, 5762.8, 124, null, 1305, 72094], [20240104, 5762.8, 5762.8, 5766.0, 5762.0, 5764.0, 177, null, 1306, 72118], [20240104, 5764.0, 5764.0, 5764.8, 5759.2, 5760.0, 144, null, 1307, 72172], [20240104, 5760.0, 5759.8, 5759.8, 5755.6, 5756.4, 116, null, 1308, 72213], [20240104, 5756.4, 5756.4, 5757.8, 5754.4, 5757.8, 63, null, 1309, 72219], [20240104, 5757.8, 5756.6, 5758.2, 5755.6, 5756.8, 56, null, 1310, 72226], [20240104, 5756.8, 5756.6, 5760.6, 5755.8, 5760.2, 102, null, 1311, 72267], [20240104, 5760.2, 5760.2, 5761.6, 5757.2, 5760.6, 83, null, 1312, 72295], [20240104, 5760.6, 5760.6, 5761.6, 5757.8, 5757.8, 37, null, 1313, 72294], [20240104, 5757.8, 5757.6, 5758.0, 5754.2, 5757.2, 103, null, 1314, 72313], [20240104, 5757.2, 5757.4, 5761.6, 5757.4, 5759.2, 80, null, 1315, 72357], [20240104, 5759.2, 5759.2, 5762.6, 5757.6, 5758.2, 62, null, 1316, 72371], [20240104, 5758.2, 5757.6, 5761.0, 5757.6, 5761.0, 33, null, 1317, 72373], [20240104, 5761.0, 5760.6, 5762.2, 5759.6, 5761.4, 46, null, 1318, 72382], [20240104, 5761.4, 5762.0, 5764.6, 5761.2, 5764.0, 128, null, 1319, 72409], [20240104, 5764.0, 5764.0, 5765.0, 5763.0, 5764.0, 103, null, 1320, 72436], [20240104, 5764.0, 5764.8, 5770.4, 5763.8, 5770.0, 224, null, 1321, 72523], [20240104, 5770.0, 5770.6, 5773.8, 5768.0, 5770.0, 263, null, 1322, 72620], [20240104, 5770.0, 5770.0, 5774.6, 5768.6, 5774.6, 165, null, 1323, 72658], [20240104, 5774.6, 5774.0, 5774.0, 5766.6, 5767.0, 123, null, 1324, 72691], [20240104, 5767.0, 5767.6, 5767.6, 5763.6, 5763.6, 101, null, 1325, 72708], [20240104, 5763.6, 5764.4, 5764.4, 5760.8, 5762.0, 79, null, 1326, 72730], [20240104, 5762.0, 5762.0, 5765.4, 5762.0, 5763.2, 113, null, 1327, 72771], [20240104, 5763.2, 5763.4, 5764.4, 5759.8, 5760.0, 112, null, 1328, 72795], [20240104, 5760.0, 5760.0, 5760.6, 5758.0, 5760.6, 73, null, 1329, 72811], [20240104, 5760.6, 5760.2, 5760.8, 5756.2, 5756.2, 160, null, 1330, 72835], [20240104, 5756.2, 5756.6, 5758.6, 5755.6, 5756.8, 109, null, 1331, 72880], [20240104, 5756.8, 5757.0, 5757.0, 5752.6, 5754.2, 183, null, 1332, 72888], [20240104, 5754.2, 5753.0, 5753.2, 5745.8, 5748.6, 546, null, 1333, 72936], [20240104, 5748.6, 5748.2, 5750.6, 5746.8, 5750.0, 193, null, 1334, 73021], [20240104, 5750.0, 5750.4, 5751.4, 5748.4, 5750.8, 95, null, 1335, 73043], [20240104, 5750.8, 5751.2, 5751.6, 5749.2, 5750.4, 84, null, 1336, 73066], [20240104, 5750.4, 5751.8, 5751.8, 5749.4, 5749.4, 56, null, 1337, 73058], [20240104, 5749.4, 5749.4, 5751.6, 5748.0, 5750.6, 95, null, 1338, 73069], [20240104, 5750.6, 5750.8, 5751.4, 5749.2, 5751.4, 67, null, 1339, 73056], [20240104, 5751.4, 5751.6, 5754.6, 5750.8, 5754.4, 107, null, 1340, 73077], [20240104, 5754.4, 5754.6, 5756.4, 5752.0, 5756.4, 106, null, 1341, 73123], [20240104, 5756.4, 5756.4, 5757.0, 5753.6, 5753.6, 59, null, 1342, 73135], [20240104, 5753.6, 5753.6, 5758.6, 5753.2, 5757.0, 57, null, 1343, 73146], [20240104, 5757.0, 5756.6, 5759.8, 5756.4, 5759.8, 103, null, 1344, 73179], [20240104, 5759.8, 5759.8, 5759.8, 5755.2, 5756.4, 102, null, 1345, 73175], [20240104, 5756.4, 5755.6, 5755.6, 5751.2, 5753.0, 140, null, 1346, 73209], [20240104, 5753.0, 5751.2, 5753.2, 5750.0, 5751.0, 80, null, 1347, 73234], [20240104, 5751.0, 5751.2, 5754.2, 5751.2, 5753.2, 64, null, 1348, 73247], [20240104, 5753.2, 5752.8, 5753.8, 5749.8, 5749.8, 62, null, 1349, 73241], [20240104, 5749.8, 5749.6, 5751.0, 5746.4, 5747.8, 227, null, 1350, 73277], [20240104, 5747.8, 5747.8, 5750.0, 5743.4, 5745.0, 255, null, 1351, 73311], [20240104, 5745.0, 5745.0, 5749.8, 5744.6, 5748.4, 150, null, 1352, 73353], [20240104, 5748.4, 5748.2, 5752.2, 5748.0, 5749.6, 153, null, 1353, 73415], [20240104, 5749.6, 5749.0, 5749.0, 5745.0, 5745.4, 139, null, 1354, 73434], [20240104, 5745.4, 5746.0, 5747.8, 5744.2, 5746.0, 92, null, 1355, 73457], [20240104, 5746.0, 5745.8, 5748.6, 5745.4, 5746.6, 109, null, 1356, 73478], [20240104, 5746.6, 5746.0, 5747.6, 5745.0, 5747.2, 77, null, 1357, 73505], [20240104, 5747.2, 5747.0, 5747.0, 5740.2, 5741.4, 242, null, 1358, 73532], [20240104, 5741.4, 5741.0, 5745.0, 5740.4, 5744.6, 108, null, 1359, 73556], [20240104, 5744.6, 5744.6, 5744.8, 5742.6, 5742.6, 83, null, 1400, 73568], [20240104, 5742.6, 5743.4, 5743.4, 5738.4, 5739.2, 184, null, 1401, 73634], [20240104, 5739.2, 5739.2, 5740.2, 5735.2, 5735.6, 218, null, 1402, 73679], [20240104, 5735.6, 5735.6, 5736.0, 5732.0, 5732.6, 245, null, 1403, 73773], [20240104, 5732.6, 5732.6, 5734.0, 5730.0, 5731.8, 278, null, 1404, 73875], [20240104, 5731.8, 5732.8, 5738.2, 5732.8, 5737.2, 201, null, 1405, 73937], [20240104, 5737.2, 5737.4, 5744.0, 5736.8, 5743.8, 254, null, 1406, 74027], [20240104, 5743.8, 5745.0, 5754.8, 5744.4, 5754.8, 359, null, 1407, 74151], [20240104, 5754.8, 5754.8, 5758.6, 5746.0, 5750.8, 524, null, 1408, 74343], [20240104, 5750.8, 5751.0, 5759.4, 5751.0, 5759.4, 256, null, 1409, 74356], [20240104, 5759.4, 5758.6, 5762.0, 5758.0, 5761.8, 323, null, 1410, 74415], [20240104, 5761.8, 5762.0, 5762.0, 5755.2, 5757.4, 223, null, 1411, 74463], [20240104, 5757.4, 5757.6, 5764.2, 5757.6, 5762.8, 282, null, 1412, 74538], [20240104, 5762.8, 5762.6, 5762.6, 5751.4, 5752.8, 341, null, 1413, 74613], [20240104, 5752.8, 5752.8, 5755.0, 5749.2, 5751.8, 194, null, 1414, 74645], [20240104, 5751.8, 5752.4, 5752.6, 5747.2, 5750.8, 152, null, 1415, 74698], [20240104, 5750.8, 5750.6, 5750.8, 5745.8, 5749.0, 174, null, 1416, 74754], [20240104, 5749.0, 5749.4, 5749.4, 5744.2, 5744.8, 128, null, 1417, 74791], [20240104, 5744.8, 5745.2, 5748.6, 5745.2, 5747.6, 105, null, 1418, 74830], [20240104, 5747.6, 5748.6, 5753.6, 5747.6, 5751.6, 101, null, 1419, 74849], [20240104, 5751.6, 5752.0, 5758.4, 5751.4, 5757.0, 182, null, 1420, 74902], [20240104, 5757.0, 5758.0, 5761.0, 5754.6, 5758.6, 168, null, 1421, 74944], [20240104, 5758.6, 5758.8, 5762.0, 5756.6, 5761.4, 168, null, 1422, 74974], [20240104, 5761.4, 5760.8, 5761.0, 5757.0, 5761.0, 108, null, 1423, 74988], [20240104, 5761.0, 5760.2, 5761.2, 5758.2, 5759.8, 73, null, 1424, 75000], [20240104, 5759.8, 5758.0, 5759.0, 5755.6, 5757.2, 88, null, 1425, 75016], [20240104, 5757.2, 5757.0, 5761.2, 5754.6, 5759.6, 125, null, 1426, 75032], [20240104, 5759.6, 5759.4, 5760.2, 5756.4, 5757.0, 68, null, 1427, 75029], [20240104, 5757.0, 5756.0, 5756.4, 5753.4, 5755.0, 112, null, 1428, 75042], [20240104, 5755.0, 5754.4, 5757.6, 5753.0, 5757.4, 85, null, 1429, 75034], [20240104, 5757.4, 5757.4, 5758.6, 5754.4, 5757.0, 82, null, 1430, 75037], [20240104, 5757.0, 5757.4, 5758.0, 5752.2, 5752.4, 110, null, 1431, 75050], [20240104, 5752.4, 5753.6, 5753.6, 5750.0, 5752.4, 127, null, 1432, 75044], [20240104, 5752.4, 5753.4, 5759.0, 5752.8, 5759.0, 105, null, 1433, 75073], [20240104, 5759.0, 5759.4, 5759.4, 5754.2, 5757.8, 173, null, 1434, 75085], [20240104, 5757.8, 5757.4, 5764.6, 5757.4, 5762.6, 339, null, 1435, 75123], [20240104, 5762.6, 5762.6, 5767.0, 5762.0, 5767.0, 341, null, 1436, 75168], [20240104, 5767.0, 5767.0, 5768.8, 5763.6, 5768.2, 249, null, 1437, 75252], [20240104, 5768.2, 5768.8, 5770.4, 5767.4, 5767.4, 219, null, 1438, 75347], [20240104, 5767.4, 5769.4, 5777.0, 5768.4, 5772.6, 372, null, 1439, 75492], [20240104, 5772.6, 5772.4, 5773.6, 5770.0, 5771.4, 131, null, 1440, 75548], [20240104, 5771.4, 5771.0, 5772.6, 5768.6, 5769.8, 148, null, 1441, 75609], [20240104, 5769.8, 5769.8, 5772.8, 5767.8, 5772.8, 171, null, 1442, 75687], [20240104, 5772.8, 5773.4, 5775.0, 5769.2, 5770.2, 209, null, 1443, 75797], [20240104, 5770.2, 5771.0, 5774.8, 5770.6, 5774.2, 136, null, 1444, 75866], [20240104, 5774.2, 5774.8, 5776.4, 5772.2, 5773.8, 241, null, 1445, 75998], [20240104, 5773.8, 5773.2, 5775.6, 5773.2, 5774.0, 162, null, 1446, 76063], [20240104, 5774.0, 5774.2, 5775.6, 5772.2, 5774.2, 170, null, 1447, 76112], [20240104, 5774.2, 5774.2, 5775.8, 5772.6, 5774.0, 162, null, 1448, 76149], [20240104, 5774.0, 5773.8, 5774.2, 5771.2, 5772.0, 142, null, 1449, 76198], [20240104, 5772.0, 5772.0, 5774.6, 5770.0, 5770.2, 212, null, 1450, 76279], [20240104, 5770.2, 5772.0, 5773.8, 5770.4, 5770.8, 203, null, 1451, 76330], [20240104, 5770.8, 5771.8, 5772.0, 5769.6, 5772.0, 147, null, 1452, 76401], [20240104, 5772.0, 5771.6, 5772.6, 5768.4, 5768.8, 137, null, 1453, 76471], [20240104, 5768.8, 5769.6, 5771.0, 5768.2, 5769.4, 233, null, 1454, 76520], [20240104, 5769.4, 5769.4, 5771.0, 5768.0, 5768.6, 201, null, 1455, 76551], [20240104, 5768.6, 5768.6, 5770.0, 5767.6, 5768.0, 193, null, 1456, 76567], [20240104, 5768.0, 5768.0, 5768.0, 5765.4, 5766.2, 165, null, 1457, 76629], [20240104, 5766.2, 5766.8, 5768.2, 5766.0, 5768.2, 273, null, 1458, 76664], [20240104, 5768.2, 5768.0, 5769.6, 5767.6, 5768.2, 255, null, 1459, 76743], [20240104, 5768.2, 5768.4, 5768.6, 5765.2, 5765.2, 319, null, 1500, 76857], [20240105, 5765.2, 5751.0, 5755.0, 5731.6, 5741.0, 1321, null, 931, 76083], [20240105, 5741.0, 5740.0, 5743.4, 5736.4, 5742.2, 590, null, 932, 75691], [20240105, 5742.2, 5742.2, 5743.4, 5734.2, 5739.2, 595, null, 933, 75361], [20240105, 5739.2, 5737.6, 5745.8, 5737.6, 5744.2, 515, null, 934, 75124], [20240105, 5744.2, 5744.6, 5763.0, 5744.0, 5758.2, 696, null, 935, 74783], [20240105, 5758.2, 5758.8, 5766.4, 5755.6, 5764.2, 601, null, 936, 74533], [20240105, 5764.2, 5765.0, 5771.8, 5764.6, 5771.8, 537, null, 937, 74409], [20240105, 5771.8, 5772.0, 5775.2, 5770.2, 5774.4, 450, null, 938, 74240], [20240105, 5774.4, 5775.6, 5777.8, 5770.4, 5775.4, 456, null, 939, 74026], [20240105, 5775.4, 5774.0, 5780.0, 5771.4, 5774.6, 476, null, 940, 73787], [20240105, 5774.6, 5774.0, 5779.8, 5772.8, 5774.2, 342, null, 941, 73588], [20240105, 5774.2, 5773.2, 5775.2, 5766.0, 5766.4, 444, null, 942, 73340], [20240105, 5766.4, 5766.0, 5767.0, 5755.4, 5758.8, 546, null, 943, 73206], [20240105, 5758.8, 5757.2, 5763.2, 5757.2, 5761.8, 418, null, 944, 73020], [20240105, 5761.8, 5761.6, 5765.0, 5759.2, 5764.6, 185, null, 945, 72958], [20240105, 5764.6, 5765.0, 5774.0, 5765.0, 5773.0, 342, null, 946, 72880], [20240105, 5773.0, 5773.0, 5774.8, 5765.2, 5766.2, 220, null, 947, 72860], [20240105, 5766.2, 5765.8, 5773.8, 5765.0, 5769.2, 228, null, 948, 72786], [20240105, 5769.2, 5768.2, 5770.8, 5765.6, 5769.8, 154, null, 949, 72735], [20240105, 5769.8, 5768.8, 5769.2, 5760.2, 5768.4, 318, null, 950, 72729], [20240105, 5768.4, 5768.2, 5773.8, 5767.2, 5771.6, 228, null, 951, 72673], [20240105, 5771.6, 5773.8, 5774.8, 5771.2, 5771.8, 175, null, 952, 72627], [20240105, 5771.8, 5771.8, 5772.8, 5765.6, 5768.0, 205, null, 953, 72542], [20240105, 5768.0, 5769.0, 5774.2, 5769.0, 5769.6, 138, null, 954, 72484], [20240105, 5769.6, 5769.8, 5769.8, 5759.0, 5760.8, 250, null, 955, 72455], [20240105, 5760.8, 5760.8, 5762.0, 5754.8, 5755.0, 285, null, 956, 72374], [20240105, 5755.0, 5755.2, 5756.2, 5750.0, 5752.6, 306, null, 957, 72296], [20240105, 5752.6, 5752.6, 5754.0, 5750.6, 5751.8, 234, null, 958, 72210], [20240105, 5751.8, 5752.0, 5757.8, 5750.8, 5757.0, 186, null, 959, 72157], [20240105, 5757.0, 5757.0, 5760.2, 5756.0, 5759.0, 149, null, 1000, 72136], [20240105, 5759.0, 5759.4, 5760.2, 5754.0, 5756.8, 237, null, 1001, 72071], [20240105, 5756.8, 5756.8, 5758.4, 5752.4, 5755.8, 173, null, 1002, 72027], [20240105, 5755.8, 5754.6, 5756.6, 5751.0, 5756.4, 146, null, 1003, 71988], [20240105, 5756.4, 5755.6, 5756.6, 5751.0, 5751.2, 87, null, 1004, 71956], [20240105, 5751.2, 5751.2, 5754.2, 5749.2, 5754.0, 174, null, 1005, 71942], [20240105, 5754.0, 5754.2, 5754.6, 5747.0, 5748.8, 207, null, 1006, 71861], [20240105, 5748.8, 5747.8, 5754.4, 5747.0, 5750.8, 271, null, 1007, 71809], [20240105, 5750.8, 5750.6, 5752.8, 5747.4, 5747.4, 114, null, 1008, 71791], [20240105, 5747.4, 5747.0, 5748.2, 5743.2, 5744.0, 203, null, 1009, 71768], [20240105, 5744.0, 5745.2, 5746.2, 5740.2, 5740.2, 254, null, 1010, 71775], [20240105, 5740.2, 5740.2, 5742.8, 5738.6, 5742.4, 168, null, 1011, 71764], [20240105, 5742.4, 5742.6, 5745.4, 5741.0, 5742.0, 146, null, 1012, 71728], [20240105, 5742.0, 5742.0, 5745.6, 5739.6, 5739.6, 197, null, 1013, 71656], [20240105, 5739.6, 5739.4, 5739.4, 5733.2, 5734.6, 349, null, 1014, 71616], [20240105, 5734.6, 5734.6, 5737.0, 5731.4, 5732.0, 260, null, 1015, 71586], [20240105, 5732.0, 5732.2, 5733.2, 5727.2, 5728.6, 384, null, 1016, 71511], [20240105, 5728.6, 5728.6, 5729.4, 5724.2, 5727.0, 225, null, 1017, 71500], [20240105, 5727.0, 5727.0, 5728.6, 5723.8, 5726.0, 185, null, 1018, 71469], [20240105, 5726.0, 5727.2, 5728.8, 5724.8, 5726.4, 170, null, 1019, 71432], [20240105, 5726.4, 5726.4, 5729.4, 5726.4, 5729.4, 129, null, 1020, 71391], [20240105, 5729.4, 5728.6, 5732.2, 5728.2, 5731.8, 192, null, 1021, 71353], [20240105, 5731.8, 5732.2, 5732.8, 5725.0, 5725.0, 191, null, 1022, 71310], [20240105, 5725.0, 5724.8, 5727.4, 5722.4, 5725.4, 236, null, 1023, 71258], [20240105, 5725.4, 5725.4, 5736.6, 5725.0, 5731.2, 268, null, 1024, 71244], [20240105, 5731.2, 5731.2, 5747.2, 5731.2, 5745.8, 537, null, 1025, 71168], [20240105, 5745.8, 5747.0, 5754.0, 5745.4, 5747.8, 582, null, 1026, 71105], [20240105, 5747.8, 5747.8, 5755.2, 5747.8, 5755.2, 508, null, 1027, 71083], [20240105, 5755.2, 5754.4, 5760.2, 5753.8, 5753.8, 465, null, 1028, 71112], [20240105, 5753.8, 5753.4, 5753.4, 5744.0, 5749.8, 375, null, 1029, 71184], [20240105, 5749.8, 5749.8, 5752.0, 5746.0, 5752.0, 202, null, 1030, 71208], [20240105, 5752.0, 5753.0, 5756.8, 5748.4, 5756.2, 382, null, 1031, 71332], [20240105, 5756.2, 5756.2, 5757.0, 5748.0, 5748.8, 205, null, 1032, 71361], [20240105, 5748.8, 5748.0, 5749.0, 5741.8, 5741.8, 224, null, 1033, 71378], [20240105, 5741.8, 5743.2, 5743.4, 5737.2, 5740.6, 275, null, 1034, 71404], [20240105, 5740.6, 5740.6, 5743.4, 5735.0, 5737.0, 197, null, 1035, 71443], [20240105, 5737.0, 5737.4, 5738.0, 5731.6, 5732.0, 197, null, 1036, 71483], [20240105, 5732.0, 5732.2, 5734.0, 5728.8, 5728.8, 256, null, 1037, 71500], [20240105, 5728.8, 5728.8, 5733.4, 5728.8, 5732.6, 116, null, 1038, 71514], [20240105, 5732.6, 5733.2, 5735.0, 5728.8, 5730.0, 141, null, 1039, 71546], [20240105, 5730.0, 5729.4, 5735.4, 5729.4, 5733.8, 126, null, 1040, 71564], [20240105, 5733.8, 5734.0, 5738.2, 5732.6, 5738.2, 118, null, 1041, 71568], [20240105, 5738.2, 5737.8, 5737.8, 5732.4, 5733.4, 76, null, 1042, 71563], [20240105, 5733.4, 5733.0, 5737.0, 5733.0, 5734.2, 100, null, 1043, 71564], [20240105, 5734.2, 5734.0, 5735.0, 5731.8, 5733.2, 62, null, 1044, 71555], [20240105, 5733.2, 5732.4, 5732.4, 5728.8, 5731.4, 171, null, 1045, 71566], [20240105, 5731.4, 5732.6, 5736.0, 5730.8, 5733.0, 96, null, 1046, 71559], [20240105, 5733.0, 5733.8, 5733.8, 5728.8, 5732.0, 114, null, 1047, 71573], [20240105, 5732.0, 5731.4, 5736.0, 5730.0, 5733.6, 91, null, 1048, 71582], [20240105, 5733.6, 5733.6, 5736.0, 5733.2, 5734.2, 60, null, 1049, 71573], [20240105, 5734.2, 5733.2, 5733.2, 5729.8, 5732.8, 96, null, 1050, 71598], [20240105, 5732.8, 5731.8, 5737.8, 5728.8, 5734.0, 157, null, 1051, 71612], [20240105, 5734.0, 5734.0, 5736.4, 5733.4, 5735.0, 58, null, 1052, 71614], [20240105, 5735.0, 5736.0, 5737.4, 5733.0, 5733.0, 39, null, 1053, 71614], [20240105, 5733.0, 5732.6, 5737.8, 5732.6, 5737.4, 48, null, 1054, 71601], [20240105, 5737.4, 5738.0, 5742.0, 5738.0, 5741.6, 134, null, 1055, 71580], [20240105, 5741.6, 5741.8, 5742.2, 5740.0, 5741.0, 88, null, 1056, 71569], [20240105, 5741.0, 5741.2, 5741.2, 5733.8, 5735.0, 163, null, 1057, 71571], [20240105, 5735.0, 5735.4, 5736.0, 5732.6, 5735.0, 65, null, 1058, 71587], [20240105, 5735.0, 5734.6, 5734.6, 5729.6, 5732.2, 136, null, 1059, 71628], [20240105, 5732.2, 5730.8, 5730.8, 5727.8, 5728.4, 186, null, 1100, 71651], [20240105, 5728.4, 5727.6, 5733.8, 5727.6, 5730.4, 229, null, 1101, 71694], [20240105, 5730.4, 5730.8, 5735.0, 5729.0, 5734.8, 157, null, 1102, 71723], [20240105, 5734.8, 5734.4, 5735.6, 5733.0, 5733.4, 98, null, 1103, 71732], [20240105, 5733.4, 5733.4, 5733.4, 5730.4, 5731.4, 56, null, 1104, 71733], [20240105, 5731.4, 5731.0, 5731.8, 5726.2, 5728.2, 137, null, 1105, 71750], [20240105, 5728.2, 5728.2, 5730.8, 5728.2, 5729.2, 124, null, 1106, 71758], [20240105, 5729.2, 5729.0, 5731.0, 5727.2, 5730.4, 88, null, 1107, 71763], [20240105, 5730.4, 5730.0, 5730.0, 5726.8, 5727.8, 59, null, 1108, 71768], [20240105, 5727.8, 5727.0, 5727.8, 5721.6, 5721.6, 183, null, 1109, 71781], [20240105, 5721.6, 5722.2, 5726.6, 5721.8, 5721.8, 101, null, 1110, 71804], [20240105, 5721.8, 5722.0, 5724.2, 5717.8, 5717.8, 217, null, 1111, 71821], [20240105, 5717.8, 5717.2, 5718.4, 5713.8, 5716.6, 284, null, 1112, 71791], [20240105, 5716.6, 5716.4, 5720.2, 5715.8, 5716.6, 149, null, 1113, 71791], [20240105, 5716.6, 5716.4, 5717.8, 5713.8, 5715.0, 159, null, 1114, 71807], [20240105, 5715.0, 5715.2, 5717.8, 5714.2, 5714.4, 115, null, 1115, 71815], [20240105, 5714.4, 5714.4, 5718.6, 5712.2, 5714.6, 255, null, 1116, 71848], [20240105, 5714.6, 5714.6, 5719.8, 5714.6, 5719.2, 136, null, 1117, 71874], [20240105, 5719.2, 5718.8, 5722.0, 5717.8, 5720.2, 109, null, 1118, 71894], [20240105, 5720.2, 5720.8, 5723.0, 5720.4, 5720.4, 97, null, 1119, 71913], [20240105, 5720.4, 5720.8, 5723.2, 5716.8, 5720.6, 100, null, 1120, 71950], [20240105, 5720.6, 5720.4, 5722.0, 5719.6, 5720.2, 141, null, 1121, 72005], [20240105, 5720.2, 5720.6, 5726.6, 5720.6, 5724.4, 196, null, 1122, 72019], [20240105, 5724.4, 5724.6, 5724.6, 5720.4, 5721.4, 53, null, 1123, 72027], [20240105, 5721.4, 5721.4, 5722.2, 5720.6, 5720.8, 73, null, 1124, 72060], [20240105, 5720.8, 5721.6, 5722.4, 5720.8, 5721.2, 40, null, 1125, 72068], [20240105, 5721.2, 5721.2, 5721.4, 5718.0, 5718.0, 123, null, 1126, 72086], [20240105, 5718.0, 5717.8, 5719.4, 5717.0, 5717.0, 73, null, 1127, 72080], [20240105, 5717.0, 5716.4, 5716.8, 5714.0, 5715.4, 160, null, 1128, 72131], [20240105, 5715.4, 5715.2, 5718.4, 5714.6, 5714.6, 127, null, 1129, 72173], [20240105, 5714.6, 5714.4, 5719.4, 5714.4, 5718.0, 103, null, 1130, 72189], [20240105, 5718.0, 5717.4, 5718.6, 5714.4, 5717.8, 81, null, 1301, 72189], [20240105, 5717.8, 5717.8, 5718.2, 5715.6, 5717.4, 58, null, 1302, 72198], [20240105, 5717.4, 5718.2, 5720.8, 5715.6, 5717.2, 107, null, 1303, 72203], [20240105, 5717.2, 5717.0, 5718.4, 5711.0, 5711.6, 128, null, 1304, 72206], [20240105, 5711.6, 5711.4, 5715.2, 5711.2, 5714.6, 61, null, 1305, 72208], [20240105, 5714.6, 5714.0, 5714.2, 5710.2, 5710.6, 142, null, 1306, 72214], [20240105, 5710.6, 5710.4, 5713.2, 5709.2, 5709.2, 134, null, 1307, 72283], [20240105, 5709.2, 5710.0, 5710.8, 5708.0, 5709.8, 105, null, 1308, 72316], [20240105, 5709.8, 5709.4, 5710.2, 5707.8, 5707.8, 51, null, 1309, 72330], [20240105, 5707.8, 5707.6, 5713.2, 5706.4, 5712.2, 132, null, 1310, 72371], [20240105, 5712.2, 5711.0, 5713.8, 5709.6, 5712.4, 127, null, 1311, 72380], [20240105, 5712.4, 5712.4, 5712.4, 5709.0, 5711.6, 121, null, 1312, 72390], [20240105, 5711.6, 5711.2, 5713.0, 5707.0, 5707.6, 95, null, 1313, 72416], [20240105, 5707.6, 5708.0, 5710.0, 5706.4, 5708.8, 91, null, 1314, 72443], [20240105, 5708.8, 5709.0, 5710.2, 5707.8, 5710.2, 36, null, 1315, 72445], [20240105, 5710.2, 5710.2, 5716.4, 5709.6, 5716.0, 172, null, 1316, 72456], [20240105, 5716.0, 5715.6, 5716.4, 5712.4, 5715.0, 130, null, 1317, 72454], [20240105, 5715.0, 5713.8, 5715.4, 5710.8, 5712.6, 122, null, 1318, 72457], [20240105, 5712.6, 5713.2, 5715.0, 5710.6, 5712.4, 91, null, 1319, 72437], [20240105, 5712.4, 5711.0, 5711.8, 5707.2, 5708.4, 108, null, 1320, 72423], [20240105, 5708.4, 5708.8, 5708.8, 5706.0, 5706.8, 77, null, 1321, 72422], [20240105, 5706.8, 5707.0, 5707.6, 5705.8, 5706.2, 47, null, 1322, 72428], [20240105, 5706.2, 5706.0, 5706.0, 5701.8, 5702.8, 172, null, 1323, 72469], [20240105, 5702.8, 5703.4, 5704.6, 5701.8, 5702.8, 119, null, 1324, 72478], [20240105, 5702.8, 5703.6, 5707.2, 5702.0, 5704.0, 138, null, 1325, 72483], [20240105, 5704.0, 5703.0, 5704.6, 5701.2, 5703.4, 124, null, 1326, 72490], [20240105, 5703.4, 5704.0, 5705.4, 5701.8, 5701.8, 72, null, 1327, 72506], [20240105, 5701.8, 5701.4, 5705.0, 5701.4, 5703.4, 76, null, 1328, 72518], [20240105, 5703.4, 5702.2, 5704.8, 5702.2, 5704.8, 55, null, 1329, 72520], [20240105, 5704.8, 5704.8, 5708.4, 5704.0, 5706.6, 173, null, 1330, 72528], [20240105, 5706.6, 5706.0, 5710.4, 5705.2, 5706.2, 168, null, 1331, 72564], [20240105, 5706.2, 5705.8, 5709.6, 5705.2, 5708.6, 59, null, 1332, 72563], [20240105, 5708.6, 5707.4, 5707.8, 5701.4, 5701.4, 107, null, 1333, 72575], [20240105, 5701.4, 5701.8, 5708.0, 5701.6, 5706.2, 77, null, 1334, 72596], [20240105, 5706.2, 5705.0, 5707.2, 5703.0, 5705.0, 103, null, 1335, 72614], [20240105, 5705.0, 5705.0, 5711.0, 5705.0, 5709.6, 102, null, 1336, 72598], [20240105, 5709.6, 5709.4, 5709.6, 5704.6, 5704.6, 129, null, 1337, 72635], [20240105, 5704.6, 5704.4, 5705.4, 5700.0, 5700.8, 206, null, 1338, 72635], [20240105, 5700.8, 5701.6, 5702.4, 5698.4, 5699.8, 130, null, 1339, 72651], [20240105, 5699.8, 5699.8, 5700.6, 5697.0, 5697.4, 124, null, 1340, 72673], [20240105, 5697.4, 5698.6, 5700.2, 5697.6, 5697.6, 117, null, 1341, 72709], [20240105, 5697.6, 5697.6, 5699.0, 5696.2, 5696.8, 92, null, 1342, 72737], [20240105, 5696.8, 5696.8, 5699.6, 5696.2, 5697.4, 88, null, 1343, 72741], [20240105, 5697.4, 5696.8, 5699.2, 5695.0, 5699.2, 216, null, 1344, 72773], [20240105, 5699.2, 5699.2, 5699.2, 5694.6, 5695.4, 117, null, 1345, 72804], [20240105, 5695.4, 5695.4, 5697.0, 5692.2, 5697.0, 218, null, 1346, 72838], [20240105, 5697.0, 5697.0, 5699.2, 5695.6, 5695.6, 250, null, 1347, 72878], [20240105, 5695.6, 5695.2, 5696.0, 5693.4, 5695.0, 108, null, 1348, 72904], [20240105, 5695.0, 5695.0, 5696.8, 5693.4, 5694.6, 97, null, 1349, 72910], [20240105, 5694.6, 5694.4, 5695.2, 5692.8, 5695.0, 100, null, 1350, 72912], [20240105, 5695.0, 5696.0, 5700.2, 5694.8, 5699.6, 242, null, 1351, 72965], [20240105, 5699.6, 5699.6, 5699.8, 5691.0, 5692.2, 186, null, 1352, 73009], [20240105, 5692.2, 5692.8, 5694.4, 5688.0, 5689.2, 192, null, 1353, 73073], [20240105, 5689.2, 5690.0, 5691.0, 5685.2, 5687.2, 319, null, 1354, 73157], [20240105, 5687.2, 5687.2, 5694.0, 5684.6, 5692.0, 403, null, 1355, 73201], [20240105, 5692.0, 5692.6, 5695.4, 5690.4, 5691.6, 215, null, 1356, 73233], [20240105, 5691.6, 5691.8, 5692.0, 5688.6, 5691.0, 90, null, 1357, 73240], [20240105, 5691.0, 5690.6, 5690.8, 5687.8, 5687.8, 68, null, 1358, 73246], [20240105, 5687.8, 5687.4, 5687.8, 5683.6, 5684.8, 208, null, 1359, 73316], [20240105, 5684.8, 5685.4, 5690.2, 5683.8, 5689.4, 232, null, 1400, 73392], [20240105, 5689.4, 5688.8, 5699.6, 5688.6, 5699.4, 401, null, 1401, 73441], [20240105, 5699.4, 5699.4, 5699.4, 5691.8, 5693.0, 248, null, 1402, 73526], [20240105, 5693.0, 5693.8, 5699.2, 5693.0, 5698.4, 222, null, 1403, 73575], [20240105, 5698.4, 5698.4, 5699.0, 5691.0, 5691.0, 207, null, 1404, 73611], [20240105, 5691.0, 5690.4, 5692.4, 5683.6, 5691.6, 348, null, 1405, 73648], [20240105, 5691.6, 5690.8, 5690.8, 5682.8, 5684.0, 193, null, 1406, 73694], [20240105, 5684.0, 5684.6, 5687.4, 5683.0, 5683.4, 120, null, 1407, 73717], [20240105, 5683.4, 5684.0, 5684.6, 5678.6, 5680.8, 253, null, 1408, 73842], [20240105, 5680.8, 5680.4, 5684.4, 5680.0, 5682.2, 120, null, 1409, 73870], [20240105, 5682.2, 5681.4, 5688.0, 5679.2, 5679.2, 133, null, 1410, 73911], [20240105, 5679.2, 5679.8, 5681.6, 5676.6, 5680.4, 199, null, 1411, 73979], [20240105, 5680.4, 5680.0, 5683.8, 5678.8, 5680.4, 93, null, 1412, 74026], [20240105, 5680.4, 5679.4, 5683.0, 5679.4, 5682.4, 54, null, 1413, 74050], [20240105, 5682.4, 5681.6, 5685.0, 5679.6, 5679.6, 89, null, 1414, 74070], [20240105, 5679.6, 5679.6, 5679.6, 5673.4, 5674.4, 225, null, 1415, 74174], [20240105, 5674.4, 5674.4, 5678.0, 5674.4, 5675.2, 140, null, 1416, 74227], [20240105, 5675.2, 5674.8, 5675.0, 5671.6, 5673.0, 105, null, 1417, 74261], [20240105, 5673.0, 5672.0, 5674.4, 5670.4, 5670.4, 115, null, 1418, 74308], [20240105, 5670.4, 5670.2, 5672.0, 5669.0, 5671.8, 133, null, 1419, 74326], [20240105, 5671.8, 5671.8, 5675.4, 5671.2, 5671.2, 101, null, 1420, 74353], [20240105, 5671.2, 5671.0, 5672.2, 5665.0, 5667.4, 358, null, 1421, 74476], [20240105, 5667.4, 5668.4, 5668.4, 5662.2, 5662.2, 139, null, 1422, 74526], [20240105, 5662.2, 5662.2, 5668.2, 5662.0, 5667.0, 132, null, 1423, 74565], [20240105, 5667.0, 5667.0, 5667.0, 5657.6, 5658.8, 236, null, 1424, 74600], [20240105, 5658.8, 5658.8, 5658.8, 5654.6, 5657.8, 287, null, 1425, 74660], [20240105, 5657.8, 5657.6, 5658.4, 5649.6, 5650.8, 356, null, 1426, 74731], [20240105, 5650.8, 5650.0, 5653.8, 5648.0, 5653.6, 316, null, 1427, 74833], [20240105, 5653.6, 5654.0, 5658.8, 5654.0, 5658.2, 260, null, 1428, 74901], [20240105, 5658.2, 5658.2, 5660.2, 5652.0, 5653.4, 248, null, 1429, 74994], [20240105, 5653.4, 5653.6, 5654.4, 5648.2, 5651.6, 255, null, 1430, 75100], [20240105, 5651.6, 5651.4, 5658.0, 5650.2, 5651.0, 222, null, 1431, 75178], [20240105, 5651.0, 5651.4, 5655.8, 5648.0, 5648.2, 194, null, 1432, 75256], [20240105, 5648.2, 5648.2, 5657.0, 5648.2, 5656.2, 134, null, 1433, 75290], [20240105, 5656.2, 5655.8, 5663.6, 5655.6, 5658.8, 241, null, 1434, 75409], [20240105, 5658.8, 5659.4, 5659.4, 5650.4, 5651.4, 225, null, 1435, 75498], [20240105, 5651.4, 5652.8, 5659.2, 5652.8, 5652.8, 189, null, 1436, 75577], [20240105, 5652.8, 5652.2, 5653.6, 5646.0, 5648.6, 239, null, 1437, 75692], [20240105, 5648.6, 5648.6, 5651.4, 5647.0, 5648.4, 156, null, 1438, 75775], [20240105, 5648.4, 5647.8, 5652.6, 5646.8, 5650.4, 229, null, 1439, 75884], [20240105, 5650.4, 5650.2, 5651.2, 5647.0, 5649.4, 206, null, 1440, 75977], [20240105, 5649.4, 5649.0, 5653.4, 5648.2, 5648.2, 330, null, 1441, 76167], [20240105, 5648.2, 5649.0, 5651.0, 5645.6, 5645.6, 241, null, 1442, 76250], [20240105, 5645.6, 5645.8, 5651.8, 5645.2, 5650.2, 385, null, 1443, 76398], [20240105, 5650.2, 5650.0, 5651.4, 5647.0, 5648.0, 173, null, 1444, 76446], [20240105, 5648.0, 5648.8, 5652.8, 5648.8, 5650.4, 235, null, 1445, 76468], [20240105, 5650.4, 5650.6, 5659.8, 5648.2, 5659.8, 397, null, 1446, 76589], [20240105, 5659.8, 5659.8, 5661.4, 5652.4, 5660.8, 418, null, 1447, 76768], [20240105, 5660.8, 5660.8, 5664.2, 5657.2, 5662.8, 228, null, 1448, 76830], [20240105, 5662.8, 5661.6, 5663.4, 5655.2, 5658.2, 245, null, 1449, 76913], [20240105, 5658.2, 5658.4, 5661.4, 5657.4, 5659.8, 245, null, 1450, 76958], [20240105, 5659.8, 5660.0, 5663.2, 5657.2, 5663.0, 313, null, 1451, 77053], [20240105, 5663.0, 5663.0, 5664.8, 5662.0, 5664.0, 286, null, 1452, 77204], [20240105, 5664.0, 5663.6, 5664.4, 5660.0, 5660.8, 230, null, 1453, 77257], [20240105, 5660.8, 5661.0, 5668.0, 5661.0, 5667.0, 299, null, 1454, 77345], [20240105, 5667.0, 5667.0, 5669.8, 5664.2, 5669.6, 317, null, 1455, 77538], [20240105, 5669.6, 5669.6, 5670.8, 5667.8, 5667.8, 311, null, 1456, 77699], [20240105, 5667.8, 5667.8, 5669.0, 5667.2, 5668.0, 218, null, 1457, 77765], [20240105, 5668.0, 5668.0, 5668.8, 5667.0, 5667.6, 387, null, 1458, 77875], [20240105, 5667.6, 5667.6, 5669.0, 5665.4, 5667.2, 328, null, 1459, 77941], [20240105, 5667.2, 5666.8, 5667.4, 5664.8, 5664.8, 365, null, 1500, 78064], [20240108, 5664.8, 5649.0, 5649.4, 5617.2, 5624.6, 1922, null, 931, 77371], [20240108, 5624.6, 5625.2, 5653.0, 5625.2, 5647.4, 1138, null, 932, 76912], [20240108, 5647.4, 5647.2, 5650.2, 5635.8, 5636.8, 862, null, 933, 76542], [20240108, 5636.8, 5637.4, 5644.8, 5637.4, 5641.4, 701, null, 934, 76256], [20240108, 5641.4, 5641.2, 5641.2, 5615.2, 5615.2, 717, null, 935, 76064], [20240108, 5615.2, 5617.6, 5621.2, 5612.8, 5616.6, 938, null, 936, 75802], [20240108, 5616.6, 5616.8, 5623.4, 5616.2, 5621.4, 497, null, 937, 75603], [20240108, 5621.4, 5621.6, 5627.6, 5618.6, 5619.4, 501, null, 938, 75490], [20240108, 5619.4, 5619.4, 5621.6, 5611.4, 5612.4, 559, null, 939, 75327], [20240108, 5612.4, 5612.0, 5619.2, 5611.8, 5614.8, 371, null, 940, 75161], [20240108, 5614.8, 5614.0, 5621.0, 5610.2, 5619.2, 363, null, 941, 74981], [20240108, 5619.2, 5619.2, 5622.2, 5615.6, 5622.2, 285, null, 942, 74892], [20240108, 5622.2, 5622.4, 5625.2, 5613.8, 5613.8, 426, null, 943, 74682], [20240108, 5613.8, 5613.6, 5613.6, 5602.2, 5608.4, 462, null, 944, 74485], [20240108, 5608.4, 5608.4, 5615.0, 5607.2, 5611.8, 287, null, 945, 74377], [20240108, 5611.8, 5612.8, 5618.4, 5612.8, 5615.2, 366, null, 946, 74272], [20240108, 5615.2, 5614.8, 5618.2, 5614.0, 5615.8, 244, null, 947, 74204], [20240108, 5615.8, 5615.8, 5616.2, 5605.0, 5605.6, 393, null, 948, 74116], [20240108, 5605.6, 5605.6, 5606.0, 5600.8, 5603.4, 450, null, 949, 74059], [20240108, 5603.4, 5603.8, 5604.8, 5600.0, 5602.6, 387, null, 950, 73937], [20240108, 5602.6, 5602.2, 5607.2, 5597.8, 5602.2, 548, null, 951, 73898], [20240108, 5602.2, 5602.8, 5607.6, 5598.0, 5598.2, 339, null, 952, 73847], [20240108, 5598.2, 5598.0, 5598.0, 5589.2, 5589.4, 512, null, 953, 73796], [20240108, 5589.4, 5589.8, 5593.0, 5588.0, 5589.4, 275, null, 954, 73720], [20240108, 5589.4, 5589.6, 5595.4, 5587.8, 5592.0, 314, null, 955, 73662], [20240108, 5592.0, 5592.0, 5594.2, 5588.4, 5592.6, 400, null, 956, 73530], [20240108, 5592.6, 5593.0, 5600.4, 5591.4, 5599.4, 488, null, 957, 73402], [20240108, 5599.4, 5598.6, 5607.6, 5597.2, 5605.8, 472, null, 958, 73295], [20240108, 5605.8, 5606.0, 5607.0, 5601.2, 5601.4, 187, null, 959, 73269], [20240108, 5601.4, 5601.0, 5602.8, 5596.4, 5599.4, 206, null, 1000, 73226], [20240108, 5599.4, 5599.0, 5604.6, 5595.8, 5603.6, 334, null, 1001, 73175], [20240108, 5603.6, 5604.2, 5604.4, 5595.0, 5595.4, 181, null, 1002, 73138], [20240108, 5595.4, 5595.4, 5601.2, 5595.4, 5601.2, 212, null, 1003, 73106], [20240108, 5601.2, 5601.8, 5603.4, 5595.0, 5595.0, 249, null, 1004, 73043], [20240108, 5595.0, 5595.0, 5603.0, 5593.6, 5602.8, 199, null, 1005, 73023], [20240108, 5602.8, 5603.6, 5607.4, 5601.4, 5606.4, 235, null, 1006, 72954], [20240108, 5606.4, 5606.6, 5609.2, 5599.4, 5601.0, 335, null, 1007, 72900], [20240108, 5601.0, 5601.2, 5606.6, 5599.6, 5602.8, 240, null, 1008, 72849], [20240108, 5602.8, 5602.4, 5604.6, 5599.2, 5601.4, 232, null, 1009, 72869], [20240108, 5601.4, 5600.6, 5601.2, 5595.0, 5595.0, 168, null, 1010, 72858], [20240108, 5595.0, 5595.0, 5595.8, 5585.6, 5587.6, 475, null, 1011, 72816], [20240108, 5587.6, 5587.6, 5587.6, 5578.6, 5579.0, 385, null, 1012, 72840], [20240108, 5579.0, 5579.2, 5581.0, 5577.2, 5581.0, 251, null, 1013, 72871], [20240108, 5581.0, 5581.0, 5582.8, 5579.6, 5582.8, 196, null, 1014, 72900], [20240108, 5582.8, 5582.4, 5584.2, 5580.0, 5582.2, 170, null, 1015, 72928], [20240108, 5582.2, 5582.2, 5583.0, 5578.4, 5578.4, 261, null, 1016, 72964], [20240108, 5578.4, 5578.8, 5579.4, 5576.0, 5576.6, 182, null, 1017, 72967], [20240108, 5576.6, 5576.6, 5586.2, 5576.0, 5583.6, 256, null, 1018, 72990], [20240108, 5583.6, 5583.6, 5584.8, 5580.6, 5584.8, 147, null, 1019, 72990], [20240108, 5584.8, 5585.4, 5589.6, 5585.2, 5587.4, 217, null, 1020, 72964], [20240108, 5587.4, 5588.0, 5594.2, 5586.6, 5588.8, 277, null, 1021, 72912], [20240108, 5588.8, 5589.2, 5593.6, 5585.8, 5592.6, 179, null, 1022, 72896], [20240108, 5592.6, 5591.8, 5593.0, 5585.2, 5585.2, 198, null, 1023, 72883], [20240108, 5585.2, 5586.6, 5587.6, 5579.0, 5579.0, 188, null, 1024, 72865], [20240108, 5579.0, 5579.2, 5581.8, 5571.0, 5571.0, 401, null, 1025, 72849], [20240108, 5571.0, 5570.4, 5573.2, 5567.8, 5572.4, 332, null, 1026, 72852], [20240108, 5572.4, 5572.4, 5575.0, 5567.2, 5569.4, 182, null, 1027, 72858], [20240108, 5569.4, 5568.8, 5573.6, 5567.0, 5569.6, 230, null, 1028, 72864], [20240108, 5569.6, 5569.6, 5570.2, 5566.6, 5567.8, 153, null, 1029, 72867], [20240108, 5567.8, 5567.8, 5570.0, 5563.2, 5568.6, 275, null, 1030, 72879], [20240108, 5568.6, 5568.6, 5576.8, 5564.8, 5575.4, 342, null, 1031, 72947], [20240108, 5575.4, 5575.8, 5580.0, 5575.6, 5578.8, 150, null, 1032, 72929], [20240108, 5578.8, 5579.0, 5587.4, 5579.0, 5585.6, 287, null, 1033, 72943], [20240108, 5585.6, 5586.0, 5586.0, 5576.4, 5577.8, 231, null, 1034, 72968], [20240108, 5577.8, 5578.8, 5587.0, 5578.8, 5586.0, 213, null, 1035, 72988], [20240108, 5586.0, 5586.2, 5590.2, 5582.2, 5582.4, 225, null, 1036, 72976], [20240108, 5582.4, 5582.8, 5587.2, 5582.0, 5585.4, 189, null, 1037, 73023], [20240108, 5585.4, 5586.0, 5590.0, 5585.0, 5588.2, 171, null, 1038, 73032], [20240108, 5588.2, 5588.2, 5590.0, 5583.0, 5584.0, 196, null, 1039, 73019], [20240108, 5584.0, 5584.0, 5585.0, 5578.4, 5579.6, 200, null, 1040, 73054], [20240108, 5579.6, 5579.0, 5579.0, 5574.0, 5577.0, 206, null, 1041, 73064], [20240108, 5577.0, 5576.0, 5576.0, 5571.2, 5575.6, 197, null, 1042, 73088], [20240108, 5575.6, 5575.0, 5577.2, 5571.0, 5572.4, 183, null, 1043, 73134], [20240108, 5572.4, 5572.6, 5576.6, 5572.4, 5574.6, 108, null, 1044, 73132], [20240108, 5574.6, 5573.8, 5574.0, 5569.6, 5573.2, 137, null, 1045, 73136], [20240108, 5573.2, 5573.6, 5573.6, 5562.0, 5567.8, 412, null, 1046, 73037], [20240108, 5567.8, 5563.6, 5570.2, 5563.6, 5569.2, 178, null, 1047, 73025], [20240108, 5569.2, 5568.0, 5568.8, 5562.0, 5566.4, 184, null, 1048, 73077], [20240108, 5566.4, 5566.4, 5569.8, 5565.6, 5569.8, 103, null, 1049, 73088], [20240108, 5569.8, 5569.2, 5569.2, 5565.0, 5565.2, 54, null, 1050, 73096], [20240108, 5565.2, 5566.2, 5566.2, 5561.0, 5561.6, 163, null, 1051, 73128], [20240108, 5561.6, 5561.4, 5567.0, 5561.0, 5566.0, 170, null, 1052, 73152], [20240108, 5566.0, 5566.4, 5566.6, 5563.2, 5563.2, 56, null, 1053, 73163], [20240108, 5563.2, 5564.0, 5566.2, 5563.6, 5564.2, 64, null, 1054, 73185], [20240108, 5564.2, 5564.0, 5566.8, 5562.0, 5566.8, 110, null, 1055, 73226], [20240108, 5566.8, 5565.8, 5572.8, 5565.8, 5572.8, 188, null, 1056, 73251], [20240108, 5572.8, 5572.8, 5572.8, 5567.2, 5568.8, 102, null, 1057, 73272], [20240108, 5568.8, 5568.8, 5568.8, 5563.2, 5563.2, 93, null, 1058, 73296], [20240108, 5563.2, 5563.0, 5566.6, 5562.2, 5563.8, 109, null, 1059, 73324], [20240108, 5563.8, 5563.6, 5563.8, 5562.4, 5562.8, 86, null, 1100, 73343], [20240108, 5562.8, 5562.2, 5563.6, 5560.8, 5561.6, 166, null, 1101, 73372], [20240108, 5561.6, 5561.8, 5562.6, 5557.6, 5558.2, 245, null, 1102, 73429], [20240108, 5558.2, 5558.2, 5565.8, 5556.2, 5564.4, 198, null, 1103, 73460], [20240108, 5564.4, 5564.4, 5566.4, 5560.0, 5563.2, 153, null, 1104, 73490], [20240108, 5563.2, 5563.2, 5566.0, 5559.8, 5560.0, 77, null, 1105, 73515], [20240108, 5560.0, 5560.2, 5563.4, 5560.0, 5562.8, 91, null, 1106, 73537], [20240108, 5562.8, 5563.4, 5565.4, 5563.0, 5565.0, 72, null, 1107, 73542], [20240108, 5565.0, 5564.8, 5564.8, 5556.8, 5560.2, 175, null, 1108, 73600], [20240108, 5560.2, 5560.4, 5565.6, 5560.4, 5564.4, 125, null, 1109, 73640], [20240108, 5564.4, 5565.4, 5565.4, 5560.4, 5561.2, 76, null, 1110, 73658], [20240108, 5561.2, 5560.2, 5561.4, 5557.2, 5561.4, 108, null, 1111, 73698], [20240108, 5561.4, 5560.6, 5564.6, 5558.8, 5564.0, 109, null, 1112, 73692], [20240108, 5564.0, 5564.4, 5570.8, 5562.2, 5568.2, 128, null, 1113, 73728], [20240108, 5568.2, 5569.0, 5569.0, 5557.2, 5562.2, 252, null, 1114, 73818], [20240108, 5562.2, 5562.4, 5564.6, 5559.6, 5561.2, 102, null, 1115, 73841], [20240108, 5561.2, 5560.8, 5564.2, 5560.8, 5562.0, 85, null, 1116, 73859], [20240108, 5562.0, 5562.2, 5572.8, 5562.2, 5572.4, 209, null, 1117, 73894], [20240108, 5572.4, 5572.0, 5583.0, 5572.0, 5583.0, 252, null, 1118, 73943], [20240108, 5583.0, 5582.8, 5586.0, 5577.4, 5582.6, 294, null, 1119, 73977], [20240108, 5582.6, 5580.8, 5580.8, 5568.2, 5574.6, 362, null, 1120, 74058], [20240108, 5574.6, 5574.8, 5582.2, 5574.2, 5577.4, 238, null, 1121, 74118], [20240108, 5577.4, 5577.4, 5579.6, 5571.4, 5576.2, 228, null, 1122, 74148], [20240108, 5576.2, 5575.6, 5575.6, 5567.4, 5568.4, 173, null, 1123, 74184], [20240108, 5568.4, 5568.4, 5570.4, 5567.2, 5567.4, 86, null, 1124, 74193], [20240108, 5567.4, 5567.2, 5568.6, 5561.4, 5562.2, 161, null, 1125, 74221], [20240108, 5562.2, 5562.6, 5565.0, 5561.2, 5562.4, 92, null, 1126, 74239], [20240108, 5562.4, 5561.4, 5563.8, 5560.2, 5560.2, 73, null, 1127, 74240], [20240108, 5560.2, 5560.2, 5565.2, 5559.4, 5565.2, 117, null, 1128, 74249], [20240108, 5565.2, 5565.0, 5568.8, 5565.0, 5568.0, 85, null, 1129, 74254], [20240108, 5568.0, 5568.0, 5572.0, 5564.0, 5571.2, 164, null, 1130, 74261], [20240108, 5571.2, 5571.2, 5572.8, 5563.2, 5568.2, 288, null, 1301, 74295], [20240108, 5568.2, 5567.6, 5568.6, 5563.2, 5565.0, 130, null, 1302, 74299], [20240108, 5565.0, 5564.6, 5565.2, 5562.2, 5565.0, 100, null, 1303, 74299], [20240108, 5565.0, 5565.0, 5565.0, 5558.2, 5561.2, 183, null, 1304, 74336], [20240108, 5561.2, 5560.8, 5572.6, 5559.0, 5570.6, 199, null, 1305, 74376], [20240108, 5570.6, 5570.4, 5577.0, 5568.8, 5574.8, 249, null, 1306, 74459], [20240108, 5574.8, 5575.8, 5575.8, 5560.8, 5565.4, 214, null, 1307, 74514], [20240108, 5565.4, 5564.8, 5564.8, 5558.8, 5560.4, 87, null, 1308, 74540], [20240108, 5560.4, 5559.8, 5561.2, 5556.8, 5560.2, 161, null, 1309, 74602], [20240108, 5560.2, 5560.0, 5563.0, 5559.6, 5561.2, 71, null, 1310, 74612], [20240108, 5561.2, 5560.8, 5562.6, 5557.2, 5562.2, 97, null, 1311, 74636], [20240108, 5562.2, 5561.4, 5561.4, 5555.4, 5555.6, 125, null, 1312, 74658], [20240108, 5555.6, 5555.8, 5557.8, 5552.6, 5552.8, 261, null, 1313, 74683], [20240108, 5552.8, 5552.6, 5554.0, 5551.4, 5552.6, 231, null, 1314, 74702], [20240108, 5552.6, 5552.2, 5552.2, 5548.0, 5548.4, 196, null, 1315, 74757], [20240108, 5548.4, 5548.2, 5550.8, 5546.2, 5547.0, 185, null, 1316, 74797], [20240108, 5547.0, 5546.2, 5550.2, 5544.0, 5549.6, 171, null, 1317, 74830], [20240108, 5549.6, 5549.6, 5549.8, 5545.4, 5549.8, 113, null, 1318, 74853], [20240108, 5549.8, 5550.0, 5554.0, 5549.6, 5554.0, 90, null, 1319, 74864], [20240108, 5554.0, 5553.6, 5553.6, 5547.6, 5552.0, 81, null, 1320, 74884], [20240108, 5552.0, 5551.6, 5552.0, 5546.2, 5547.2, 86, null, 1321, 74884], [20240108, 5547.2, 5547.4, 5553.6, 5547.4, 5550.2, 100, null, 1322, 74908], [20240108, 5550.2, 5550.2, 5550.8, 5547.6, 5549.0, 65, null, 1323, 74922], [20240108, 5549.0, 5548.4, 5550.0, 5546.2, 5549.4, 50, null, 1324, 74937], [20240108, 5549.4, 5549.6, 5550.4, 5548.2, 5550.0, 49, null, 1325, 74942], [20240108, 5550.0, 5550.2, 5550.6, 5548.8, 5550.0, 55, null, 1326, 74950], [20240108, 5550.0, 5550.0, 5550.0, 5547.2, 5548.0, 99, null, 1327, 74984], [20240108, 5548.0, 5548.8, 5549.0, 5541.0, 5541.0, 129, null, 1328, 74997], [20240108, 5541.0, 5540.2, 5546.6, 5540.2, 5546.2, 136, null, 1329, 75046], [20240108, 5546.2, 5546.2, 5547.4, 5545.0, 5546.6, 53, null, 1330, 75052], [20240108, 5546.6, 5546.2, 5553.0, 5543.4, 5551.6, 161, null, 1331, 75089], [20240108, 5551.6, 5550.6, 5557.0, 5548.2, 5555.2, 147, null, 1332, 75134], [20240108, 5555.2, 5555.0, 5555.0, 5547.0, 5547.0, 133, null, 1333, 75185], [20240108, 5547.0, 5547.2, 5548.4, 5542.0, 5545.8, 147, null, 1334, 75216], [20240108, 5545.8, 5545.2, 5547.0, 5543.4, 5543.6, 58, null, 1335, 75224], [20240108, 5543.6, 5543.8, 5547.4, 5543.6, 5545.4, 68, null, 1336, 75245], [20240108, 5545.4, 5544.0, 5545.2, 5542.2, 5544.6, 58, null, 1337, 75253], [20240108, 5544.6, 5544.8, 5549.2, 5544.0, 5547.6, 69, null, 1338, 75252], [20240108, 5547.6, 5547.8, 5548.6, 5543.8, 5543.8, 45, null, 1339, 75263], [20240108, 5543.8, 5543.4, 5543.4, 5541.0, 5542.6, 104, null, 1340, 75279], [20240108, 5542.6, 5542.0, 5543.2, 5539.4, 5541.4, 123, null, 1341, 75288], [20240108, 5541.4, 5542.2, 5545.2, 5540.6, 5543.6, 93, null, 1342, 75297], [20240108, 5543.6, 5543.0, 5543.0, 5538.6, 5539.4, 86, null, 1343, 75295], [20240108, 5539.4, 5538.6, 5539.6, 5535.8, 5535.8, 206, null, 1344, 75378], [20240108, 5535.8, 5535.8, 5538.0, 5535.6, 5536.8, 141, null, 1345, 75425], [20240108, 5536.8, 5538.0, 5538.6, 5535.2, 5535.2, 99, null, 1346, 75433], [20240108, 5535.2, 5535.2, 5536.6, 5534.6, 5534.6, 90, null, 1347, 75434], [20240108, 5534.6, 5535.0, 5539.4, 5533.0, 5538.8, 128, null, 1348, 75441], [20240108, 5538.8, 5538.6, 5543.4, 5538.6, 5543.4, 127, null, 1349, 75479], [20240108, 5543.4, 5543.2, 5543.2, 5535.8, 5538.2, 273, null, 1350, 75618], [20240108, 5538.2, 5537.4, 5537.4, 5532.4, 5533.2, 204, null, 1351, 75700], [20240108, 5533.2, 5533.4, 5533.4, 5526.6, 5528.0, 566, null, 1352, 75958], [20240108, 5528.0, 5528.2, 5531.4, 5527.4, 5531.4, 227, null, 1353, 76053], [20240108, 5531.4, 5531.0, 5531.0, 5525.6, 5525.8, 240, null, 1354, 76144], [20240108, 5525.8, 5525.4, 5532.8, 5525.2, 5532.6, 210, null, 1355, 76206], [20240108, 5532.6, 5532.6, 5535.4, 5528.4, 5533.8, 161, null, 1356, 76254], [20240108, 5533.8, 5534.0, 5534.0, 5530.8, 5530.8, 97, null, 1357, 76282], [20240108, 5530.8, 5531.2, 5538.6, 5528.8, 5536.2, 203, null, 1358, 76300], [20240108, 5536.2, 5536.2, 5537.4, 5532.6, 5533.4, 216, null, 1359, 76353], [20240108, 5533.4, 5534.0, 5534.6, 5528.6, 5528.8, 190, null, 1400, 76425], [20240108, 5528.8, 5529.6, 5530.2, 5524.2, 5524.2, 210, null, 1401, 76492], [20240108, 5524.2, 5524.2, 5524.8, 5520.4, 5521.2, 322, null, 1402, 76548], [20240108, 5521.2, 5520.8, 5521.2, 5515.2, 5518.2, 371, null, 1403, 76620], [20240108, 5518.2, 5518.2, 5523.8, 5518.2, 5523.8, 200, null, 1404, 76718], [20240108, 5523.8, 5523.8, 5531.0, 5521.2, 5528.2, 228, null, 1405, 76810], [20240108, 5528.2, 5527.2, 5546.0, 5526.0, 5545.8, 380, null, 1406, 76930], [20240108, 5545.8, 5545.4, 5557.6, 5545.0, 5557.6, 704, null, 1407, 77079], [20240108, 5557.6, 5557.2, 5564.6, 5551.8, 5551.8, 724, null, 1408, 77255], [20240108, 5551.8, 5552.4, 5573.0, 5550.8, 5561.6, 554, null, 1409, 77427], [20240108, 5561.6, 5561.4, 5561.8, 5544.0, 5544.0, 888, null, 1410, 77676], [20240108, 5544.0, 5544.2, 5544.4, 5532.6, 5533.0, 415, null, 1411, 77870], [20240108, 5533.0, 5532.2, 5532.8, 5524.0, 5529.2, 295, null, 1412, 77990], [20240108, 5529.2, 5529.0, 5532.4, 5527.2, 5531.0, 166, null, 1413, 78035], [20240108, 5531.0, 5530.0, 5531.8, 5526.4, 5531.8, 139, null, 1414, 78098], [20240108, 5531.8, 5532.0, 5537.8, 5531.8, 5536.6, 172, null, 1415, 78143], [20240108, 5536.6, 5537.6, 5537.6, 5528.8, 5530.4, 255, null, 1416, 78254], [20240108, 5530.4, 5530.4, 5532.2, 5525.6, 5526.8, 229, null, 1417, 78349], [20240108, 5526.8, 5526.8, 5530.8, 5526.0, 5527.0, 164, null, 1418, 78383], [20240108, 5527.0, 5527.0, 5527.2, 5522.4, 5523.0, 149, null, 1419, 78448], [20240108, 5523.0, 5523.6, 5525.0, 5522.0, 5523.0, 140, null, 1420, 78541], [20240108, 5523.0, 5523.0, 5523.6, 5519.8, 5519.8, 147, null, 1421, 78611], [20240108, 5519.8, 5519.8, 5522.0, 5519.0, 5520.6, 125, null, 1422, 78675], [20240108, 5520.6, 5520.6, 5525.0, 5520.4, 5523.2, 181, null, 1423, 78767], [20240108, 5523.2, 5523.0, 5525.4, 5522.6, 5523.8, 203, null, 1424, 78901], [20240108, 5523.8, 5523.8, 5529.4, 5523.6, 5529.2, 168, null, 1425, 78997], [20240108, 5529.2, 5528.6, 5534.0, 5528.4, 5531.6, 234, null, 1426, 79115], [20240108, 5531.6, 5533.6, 5539.2, 5531.6, 5536.6, 239, null, 1427, 79265], [20240108, 5536.6, 5537.2, 5537.2, 5530.2, 5533.2, 220, null, 1428, 79372], [20240108, 5533.2, 5533.0, 5535.4, 5531.4, 5531.8, 189, null, 1429, 79463], [20240108, 5531.8, 5531.6, 5534.4, 5527.6, 5527.6, 183, null, 1430, 79550], [20240108, 5527.6, 5528.0, 5529.8, 5522.0, 5522.0, 339, null, 1431, 79725], [20240108, 5522.0, 5521.6, 5522.4, 5518.4, 5519.2, 242, null, 1432, 79870], [20240108, 5519.2, 5518.8, 5519.6, 5507.4, 5509.4, 460, null, 1433, 80086], [20240108, 5509.4, 5508.6, 5509.8, 5506.2, 5506.2, 309, null, 1434, 80220], [20240108, 5506.2, 5506.4, 5507.0, 5497.2, 5497.6, 572, null, 1435, 80483], [20240108, 5497.6, 5498.4, 5500.2, 5492.4, 5494.0, 500, null, 1436, 80609], [20240108, 5494.0, 5494.0, 5494.0, 5487.4, 5487.4, 440, null, 1437, 80721], [20240108, 5487.4, 5488.2, 5492.6, 5487.4, 5489.4, 497, null, 1438, 80888], [20240108, 5489.4, 5489.0, 5489.8, 5485.2, 5487.2, 412, null, 1439, 81031], [20240108, 5487.2, 5487.0, 5487.0, 5484.4, 5486.0, 372, null, 1440, 81186], [20240108, 5486.0, 5485.8, 5487.4, 5484.2, 5484.4, 344, null, 1441, 81346], [20240108, 5484.4, 5484.4, 5485.4, 5483.8, 5484.0, 329, null, 1442, 81475], [20240108, 5484.0, 5483.8, 5484.4, 5481.4, 5482.0, 388, null, 1443, 81645], [20240108, 5482.0, 5481.8, 5487.6, 5481.4, 5483.2, 468, null, 1444, 81787], [20240108, 5483.2, 5484.6, 5484.6, 5478.6, 5478.6, 454, null, 1445, 81907], [20240108, 5478.6, 5478.6, 5487.6, 5478.2, 5484.4, 650, null, 1446, 82127], [20240108, 5484.4, 5485.4, 5485.6, 5482.0, 5482.0, 440, null, 1447, 82296], [20240108, 5482.0, 5481.8, 5482.2, 5475.6, 5475.6, 453, null, 1448, 82469], [20240108, 5475.6, 5475.6, 5479.4, 5475.2, 5476.2, 391, null, 1449, 82672], [20240108, 5476.2, 5476.4, 5477.8, 5475.0, 5475.0, 317, null, 1450, 82759], [20240108, 5475.0, 5475.0, 5477.4, 5471.2, 5472.0, 607, null, 1451, 82932], [20240108, 5472.0, 5472.8, 5473.2, 5470.8, 5473.2, 375, null, 1452, 83070], [20240108, 5473.2, 5473.2, 5475.0, 5471.4, 5471.8, 302, null, 1453, 83166], [20240108, 5471.8, 5471.8, 5473.0, 5468.2, 5468.8, 370, null, 1454, 83309], [20240108, 5468.8, 5468.8, 5469.0, 5463.0, 5463.6, 453, null, 1455, 83391], [20240108, 5463.6, 5463.4, 5470.8, 5463.4, 5469.2, 800, null, 1456, 83548], [20240108, 5469.2, 5470.4, 5482.6, 5469.4, 5482.4, 550, null, 1457, 83672], [20240108, 5482.4, 5480.8, 5486.4, 5480.4, 5485.2, 499, null, 1458, 83804], [20240108, 5485.2, 5482.4, 5486.6, 5480.0, 5485.8, 513, null, 1459, 83958], [20240108, 5485.8, 5485.8, 5486.6, 5480.2, 5480.2, 558, null, 1500, 84117], [20240109, 5480.2, 5504.8, 5505.4, 5486.8, 5501.0, 1623, null, 931, 82999], [20240109, 5501.0, 5501.6, 5510.8, 5491.4, 5510.8, 1157, null, 932, 82246], [20240109, 5510.8, 5510.2, 5524.4, 5510.2, 5523.2, 1065, null, 933, 81602], [20240109, 5523.2, 5523.0, 5533.6, 5522.8, 5531.2, 1036, null, 934, 80945], [20240109, 5531.2, 5532.0, 5534.0, 5530.2, 5532.0, 673, null, 935, 80589], [20240109, 5532.0, 5533.2, 5533.8, 5517.2, 5517.8, 846, null, 936, 80186], [20240109, 5517.8, 5518.0, 5525.6, 5517.0, 5517.8, 712, null, 937, 79836], [20240109, 5517.8, 5517.0, 5520.8, 5512.0, 5519.2, 658, null, 938, 79611], [20240109, 5519.2, 5518.8, 5525.0, 5517.0, 5524.8, 484, null, 939, 79476], [20240109, 5524.8, 5525.2, 5527.8, 5523.2, 5525.8, 355, null, 940, 79303], [20240109, 5525.8, 5526.0, 5532.6, 5521.4, 5532.0, 679, null, 941, 78928], [20240109, 5532.0, 5532.0, 5538.6, 5528.4, 5529.0, 533, null, 942, 78653], [20240109, 5529.0, 5528.6, 5537.2, 5525.8, 5530.0, 434, null, 943, 78470], [20240109, 5530.0, 5532.0, 5533.0, 5526.0, 5526.6, 506, null, 944, 78244], [20240109, 5526.6, 5526.4, 5527.0, 5520.2, 5523.4, 506, null, 945, 78052], [20240109, 5523.4, 5523.4, 5525.8, 5520.0, 5521.8, 447, null, 946, 77872], [20240109, 5521.8, 5521.4, 5529.4, 5520.4, 5528.4, 423, null, 947, 77643], [20240109, 5528.4, 5528.4, 5539.6, 5528.4, 5538.6, 619, null, 948, 77348], [20240109, 5538.6, 5538.4, 5540.4, 5534.4, 5539.2, 582, null, 949, 77071], [20240109, 5539.2, 5539.8, 5542.2, 5533.8, 5533.8, 488, null, 950, 76813], [20240109, 5533.8, 5533.8, 5535.6, 5529.8, 5530.8, 580, null, 951, 76569], [20240109, 5530.8, 5530.8, 5530.8, 5525.8, 5526.2, 460, null, 952, 76301], [20240109, 5526.2, 5525.8, 5526.4, 5521.0, 5524.0, 531, null, 953, 76146], [20240109, 5524.0, 5524.6, 5529.0, 5524.6, 5528.6, 379, null, 954, 76006], [20240109, 5528.6, 5527.6, 5529.0, 5520.0, 5524.6, 421, null, 955, 75836], [20240109, 5524.6, 5524.0, 5525.6, 5521.4, 5524.2, 438, null, 956, 75713], [20240109, 5524.2, 5524.2, 5527.6, 5522.0, 5527.0, 334, null, 957, 75580], [20240109, 5527.0, 5526.8, 5526.8, 5519.2, 5521.0, 448, null, 958, 75409], [20240109, 5521.0, 5522.0, 5528.2, 5520.2, 5528.0, 442, null, 959, 75274], [20240109, 5528.0, 5528.0, 5539.8, 5526.2, 5539.2, 536, null, 1000, 75105], [20240109, 5539.2, 5540.0, 5545.0, 5537.8, 5541.2, 761, null, 1001, 74915], [20240109, 5541.2, 5541.0, 5543.8, 5536.0, 5543.0, 404, null, 1002, 74785], [20240109, 5543.0, 5543.2, 5547.4, 5535.8, 5536.8, 391, null, 1003, 74681], [20240109, 5536.8, 5536.8, 5540.6, 5534.2, 5540.6, 264, null, 1004, 74596], [20240109, 5540.6, 5541.4, 5543.4, 5537.8, 5542.8, 306, null, 1005, 74479], [20240109, 5542.8, 5543.0, 5544.8, 5537.2, 5542.0, 318, null, 1006, 74401], [20240109, 5542.0, 5542.2, 5547.4, 5541.4, 5547.2, 291, null, 1007, 74340], [20240109, 5547.2, 5547.0, 5547.6, 5542.0, 5542.4, 301, null, 1008, 74325], [20240109, 5542.4, 5542.6, 5545.2, 5540.8, 5542.2, 220, null, 1009, 74256], [20240109, 5542.2, 5541.8, 5542.8, 5536.8, 5542.0, 173, null, 1010, 74177], [20240109, 5542.0, 5541.0, 5541.0, 5533.0, 5536.6, 259, null, 1011, 74197], [20240109, 5536.6, 5537.4, 5543.6, 5536.2, 5542.4, 141, null, 1012, 74156], [20240109, 5542.4, 5542.4, 5549.8, 5539.8, 5543.6, 403, null, 1013, 74162], [20240109, 5543.6, 5543.0, 5550.6, 5540.4, 5549.4, 303, null, 1014, 74158], [20240109, 5549.4, 5550.0, 5550.6, 5545.2, 5550.4, 278, null, 1015, 74131], [20240109, 5550.4, 5549.8, 5553.0, 5547.4, 5549.0, 322, null, 1016, 74074], [20240109, 5549.0, 5549.8, 5549.8, 5543.2, 5544.2, 157, null, 1017, 74050], [20240109, 5544.2, 5543.8, 5550.6, 5543.8, 5550.0, 159, null, 1018, 73993], [20240109, 5550.0, 5550.2, 5563.0, 5550.2, 5562.6, 660, null, 1019, 73954], [20240109, 5562.6, 5563.4, 5568.6, 5561.8, 5565.6, 591, null, 1020, 73819], [20240109, 5565.6, 5565.8, 5578.0, 5565.0, 5576.6, 613, null, 1021, 73656], [20240109, 5576.6, 5576.0, 5576.0, 5569.4, 5573.2, 473, null, 1022, 73540], [20240109, 5573.2, 5573.4, 5575.8, 5567.6, 5575.8, 299, null, 1023, 73463], [20240109, 5575.8, 5576.2, 5577.0, 5569.0, 5571.8, 295, null, 1024, 73379], [20240109, 5571.8, 5572.2, 5581.0, 5572.2, 5580.2, 489, null, 1025, 73339], [20240109, 5580.2, 5580.0, 5583.2, 5575.2, 5576.2, 580, null, 1026, 73211], [20240109, 5576.2, 5577.6, 5582.8, 5575.0, 5580.8, 291, null, 1027, 73173], [20240109, 5580.8, 5580.8, 5581.4, 5572.2, 5572.2, 296, null, 1028, 73097], [20240109, 5572.2, 5573.2, 5573.2, 5570.6, 5573.0, 216, null, 1029, 73048], [20240109, 5573.0, 5574.4, 5575.0, 5570.0, 5574.2, 216, null, 1030, 73020], [20240109, 5574.2, 5575.0, 5578.0, 5572.0, 5575.8, 397, null, 1031, 73003], [20240109, 5575.8, 5575.8, 5575.8, 5571.4, 5571.4, 322, null, 1032, 72919], [20240109, 5571.4, 5570.4, 5575.4, 5570.0, 5572.2, 195, null, 1033, 72860], [20240109, 5572.2, 5572.4, 5582.2, 5570.6, 5580.4, 341, null, 1034, 72772], [20240109, 5580.4, 5580.8, 5583.4, 5579.0, 5581.6, 376, null, 1035, 72698], [20240109, 5581.6, 5581.6, 5584.2, 5576.0, 5576.6, 371, null, 1036, 72586], [20240109, 5576.6, 5576.6, 5577.8, 5572.8, 5576.0, 253, null, 1037, 72517], [20240109, 5576.0, 5576.2, 5576.2, 5570.0, 5570.4, 222, null, 1038, 72483], [20240109, 5570.4, 5570.4, 5571.8, 5565.0, 5567.0, 417, null, 1039, 72367], [20240109, 5567.0, 5567.6, 5572.0, 5567.0, 5569.4, 165, null, 1040, 72362], [20240109, 5569.4, 5569.6, 5572.0, 5560.2, 5562.2, 249, null, 1041, 72324], [20240109, 5562.2, 5561.8, 5562.8, 5555.8, 5558.0, 261, null, 1042, 72287], [20240109, 5558.0, 5558.0, 5562.2, 5557.8, 5558.6, 164, null, 1043, 72294], [20240109, 5558.6, 5558.6, 5558.6, 5554.0, 5554.0, 153, null, 1044, 72325], [20240109, 5554.0, 5554.0, 5556.0, 5551.2, 5553.2, 218, null, 1045, 72307], [20240109, 5553.2, 5553.0, 5556.8, 5552.8, 5555.6, 172, null, 1046, 72302], [20240109, 5555.6, 5555.8, 5559.2, 5555.8, 5558.0, 111, null, 1047, 72294], [20240109, 5558.0, 5557.8, 5561.2, 5554.8, 5555.2, 182, null, 1048, 72266], [20240109, 5555.2, 5555.2, 5558.8, 5554.8, 5557.0, 69, null, 1049, 72265], [20240109, 5557.0, 5557.2, 5560.4, 5555.4, 5558.2, 75, null, 1050, 72251], [20240109, 5558.2, 5559.2, 5559.2, 5549.8, 5550.0, 229, null, 1051, 72198], [20240109, 5550.0, 5549.0, 5550.2, 5545.0, 5545.2, 285, null, 1052, 72200], [20240109, 5545.2, 5544.2, 5546.6, 5543.0, 5544.6, 383, null, 1053, 72273], [20240109, 5544.6, 5543.8, 5544.6, 5541.2, 5541.6, 211, null, 1054, 72328], [20240109, 5541.6, 5542.0, 5546.4, 5542.0, 5545.8, 198, null, 1055, 72376], [20240109, 5545.8, 5544.8, 5546.2, 5541.0, 5542.4, 232, null, 1056, 72418], [20240109, 5542.4, 5542.2, 5542.8, 5539.0, 5540.8, 280, null, 1057, 72463], [20240109, 5540.8, 5539.8, 5539.8, 5535.4, 5537.6, 314, null, 1058, 72484], [20240109, 5537.6, 5537.4, 5539.2, 5536.2, 5538.0, 119, null, 1059, 72491], [20240109, 5538.0, 5538.0, 5540.8, 5537.8, 5539.4, 124, null, 1100, 72462], [20240109, 5539.4, 5539.4, 5540.2, 5531.2, 5531.8, 368, null, 1101, 72506], [20240109, 5531.8, 5531.2, 5533.0, 5524.4, 5524.8, 377, null, 1102, 72581], [20240109, 5524.8, 5524.8, 5528.4, 5523.2, 5528.0, 238, null, 1103, 72566], [20240109, 5528.0, 5529.2, 5531.0, 5526.8, 5527.6, 164, null, 1104, 72571], [20240109, 5527.6, 5527.6, 5530.2, 5527.4, 5529.8, 153, null, 1105, 72539], [20240109, 5529.8, 5530.2, 5533.8, 5529.0, 5533.2, 194, null, 1106, 72528], [20240109, 5533.2, 5532.0, 5534.8, 5530.0, 5533.0, 197, null, 1107, 72499], [20240109, 5533.0, 5533.0, 5533.0, 5524.6, 5526.4, 154, null, 1108, 72446], [20240109, 5526.4, 5526.8, 5531.0, 5525.2, 5529.4, 164, null, 1109, 72460], [20240109, 5529.4, 5529.4, 5534.8, 5529.4, 5534.8, 88, null, 1110, 72445], [20240109, 5534.8, 5534.6, 5534.6, 5529.6, 5534.6, 198, null, 1111, 72422], [20240109, 5534.6, 5534.4, 5541.0, 5534.2, 5537.4, 256, null, 1112, 72367], [20240109, 5537.4, 5538.4, 5542.4, 5533.6, 5533.6, 248, null, 1113, 72371], [20240109, 5533.6, 5534.2, 5536.0, 5527.4, 5531.8, 195, null, 1114, 72353], [20240109, 5531.8, 5532.2, 5538.0, 5532.2, 5536.6, 122, null, 1115, 72349], [20240109, 5536.6, 5536.6, 5540.0, 5533.6, 5539.4, 178, null, 1116, 72312], [20240109, 5539.4, 5540.0, 5543.4, 5539.2, 5543.0, 158, null, 1117, 72316], [20240109, 5543.0, 5543.4, 5545.6, 5539.8, 5544.4, 165, null, 1118, 72292], [20240109, 5544.4, 5545.0, 5545.0, 5541.2, 5543.8, 86, null, 1119, 72291], [20240109, 5543.8, 5543.8, 5550.2, 5543.8, 5548.6, 252, null, 1120, 72279], [20240109, 5548.6, 5547.6, 5548.2, 5544.4, 5544.8, 101, null, 1121, 72284], [20240109, 5544.8, 5544.4, 5549.6, 5542.8, 5543.4, 84, null, 1122, 72275], [20240109, 5543.4, 5542.8, 5548.0, 5541.4, 5543.8, 89, null, 1123, 72267], [20240109, 5543.8, 5544.8, 5545.0, 5539.8, 5540.6, 107, null, 1124, 72270], [20240109, 5540.6, 5540.6, 5541.0, 5536.0, 5537.2, 155, null, 1125, 72256], [20240109, 5537.2, 5537.2, 5538.2, 5534.2, 5534.2, 103, null, 1126, 72276], [20240109, 5534.2, 5533.8, 5535.4, 5530.8, 5532.4, 94, null, 1127, 72301], [20240109, 5532.4, 5532.0, 5535.0, 5532.0, 5533.8, 180, null, 1128, 72235], [20240109, 5533.8, 5534.6, 5534.6, 5532.4, 5534.4, 71, null, 1129, 72237], [20240109, 5534.4, 5534.4, 5534.8, 5533.0, 5534.4, 94, null, 1130, 72231], [20240109, 5534.4, 5532.6, 5533.2, 5527.0, 5531.8, 199, null, 1301, 72254], [20240109, 5531.8, 5531.4, 5531.4, 5524.0, 5526.2, 197, null, 1302, 72323], [20240109, 5526.2, 5525.8, 5528.4, 5525.4, 5527.0, 131, null, 1303, 72363], [20240109, 5527.0, 5527.2, 5528.6, 5525.2, 5526.0, 131, null, 1304, 72395], [20240109, 5526.0, 5525.8, 5531.2, 5525.8, 5529.6, 171, null, 1305, 72454], [20240109, 5529.6, 5530.4, 5535.2, 5526.0, 5526.2, 185, null, 1306, 72489], [20240109, 5526.2, 5527.0, 5527.0, 5522.6, 5523.8, 255, null, 1307, 72501], [20240109, 5523.8, 5523.6, 5523.6, 5521.4, 5522.2, 103, null, 1308, 72523], [20240109, 5522.2, 5521.8, 5522.8, 5519.2, 5519.6, 184, null, 1309, 72540], [20240109, 5519.6, 5520.0, 5521.0, 5518.4, 5519.2, 132, null, 1310, 72535], [20240109, 5519.2, 5518.8, 5519.8, 5516.2, 5516.8, 200, null, 1311, 72530], [20240109, 5516.8, 5516.8, 5520.4, 5516.6, 5517.2, 165, null, 1312, 72549], [20240109, 5517.2, 5518.2, 5518.6, 5514.2, 5514.2, 121, null, 1313, 72560], [20240109, 5514.2, 5514.2, 5514.4, 5508.0, 5509.8, 263, null, 1314, 72589], [20240109, 5509.8, 5509.8, 5511.0, 5503.6, 5505.2, 325, null, 1315, 72629], [20240109, 5505.2, 5505.6, 5505.8, 5501.4, 5502.0, 254, null, 1316, 72667], [20240109, 5502.0, 5502.0, 5505.6, 5501.4, 5502.0, 250, null, 1317, 72677], [20240109, 5502.0, 5501.6, 5502.0, 5495.4, 5497.8, 439, null, 1318, 72750], [20240109, 5497.8, 5497.8, 5500.6, 5493.4, 5493.4, 262, null, 1319, 72789], [20240109, 5493.4, 5494.0, 5496.0, 5492.2, 5493.4, 214, null, 1320, 72816], [20240109, 5493.4, 5493.4, 5495.6, 5491.2, 5493.8, 199, null, 1321, 72840], [20240109, 5493.8, 5494.6, 5497.0, 5491.8, 5491.8, 180, null, 1322, 72893], [20240109, 5491.8, 5491.6, 5491.6, 5488.2, 5489.2, 251, null, 1323, 72901], [20240109, 5489.2, 5489.6, 5489.6, 5482.4, 5484.2, 362, null, 1324, 72959], [20240109, 5484.2, 5484.8, 5492.4, 5484.2, 5492.0, 272, null, 1325, 72989], [20240109, 5492.0, 5492.0, 5492.6, 5486.6, 5489.8, 234, null, 1326, 73014], [20240109, 5489.8, 5489.6, 5495.8, 5488.8, 5494.0, 256, null, 1327, 73031], [20240109, 5494.0, 5493.4, 5494.0, 5483.6, 5485.0, 220, null, 1328, 73089], [20240109, 5485.0, 5485.4, 5490.0, 5484.4, 5486.6, 263, null, 1329, 73071], [20240109, 5486.6, 5487.0, 5491.0, 5482.6, 5490.8, 444, null, 1330, 73182], [20240109, 5490.8, 5490.0, 5490.0, 5484.2, 5484.4, 315, null, 1331, 73316], [20240109, 5484.4, 5485.8, 5497.6, 5485.6, 5492.4, 385, null, 1332, 73437], [20240109, 5492.4, 5493.0, 5503.8, 5493.0, 5502.6, 378, null, 1333, 73541], [20240109, 5502.6, 5503.8, 5504.2, 5499.0, 5501.6, 298, null, 1334, 73583], [20240109, 5501.6, 5501.2, 5503.8, 5499.4, 5503.8, 216, null, 1335, 73601], [20240109, 5503.8, 5503.4, 5512.6, 5503.2, 5512.2, 431, null, 1336, 73746], [20240109, 5512.2, 5512.2, 5512.2, 5500.4, 5504.2, 258, null, 1337, 73809], [20240109, 5504.2, 5504.2, 5504.2, 5497.4, 5498.6, 122, null, 1338, 73835], [20240109, 5498.6, 5498.8, 5503.8, 5497.6, 5500.4, 142, null, 1339, 73848], [20240109, 5500.4, 5500.0, 5500.8, 5497.0, 5499.8, 138, null, 1340, 73848], [20240109, 5499.8, 5498.4, 5502.2, 5493.0, 5501.8, 214, null, 1341, 73906], [20240109, 5501.8, 5501.8, 5505.2, 5493.6, 5493.8, 191, null, 1342, 73960], [20240109, 5493.8, 5493.4, 5497.2, 5493.0, 5494.2, 125, null, 1343, 73996], [20240109, 5494.2, 5494.4, 5494.4, 5486.4, 5487.4, 229, null, 1344, 74026], [20240109, 5487.4, 5486.2, 5487.4, 5481.8, 5483.6, 247, null, 1345, 74075], [20240109, 5483.6, 5483.6, 5484.0, 5480.6, 5481.0, 224, null, 1346, 74070], [20240109, 5481.0, 5480.8, 5489.0, 5480.4, 5485.8, 258, null, 1347, 74113], [20240109, 5485.8, 5485.4, 5486.6, 5483.2, 5485.0, 91, null, 1348, 74118], [20240109, 5485.0, 5485.4, 5491.0, 5483.6, 5489.6, 130, null, 1349, 74154], [20240109, 5489.6, 5490.0, 5490.0, 5485.0, 5485.6, 131, null, 1350, 74188], [20240109, 5485.6, 5485.2, 5485.2, 5480.4, 5480.8, 281, null, 1351, 74244], [20240109, 5480.8, 5481.0, 5482.6, 5480.4, 5482.2, 118, null, 1352, 74251], [20240109, 5482.2, 5482.0, 5484.8, 5480.6, 5481.6, 64, null, 1353, 74256], [20240109, 5481.6, 5480.8, 5486.6, 5480.8, 5484.0, 92, null, 1354, 74268], [20240109, 5484.0, 5484.0, 5490.2, 5483.2, 5489.8, 85, null, 1355, 74281], [20240109, 5489.8, 5489.0, 5490.6, 5485.4, 5485.4, 101, null, 1356, 74315], [20240109, 5485.4, 5485.6, 5485.6, 5482.0, 5482.8, 67, null, 1357, 74327], [20240109, 5482.8, 5482.8, 5482.8, 5473.2, 5473.2, 359, null, 1358, 74430], [20240109, 5473.2, 5473.2, 5477.4, 5472.2, 5474.0, 172, null, 1359, 74485], [20240109, 5474.0, 5473.8, 5475.6, 5472.6, 5473.2, 135, null, 1400, 74492], [20240109, 5473.2, 5473.0, 5483.4, 5472.6, 5481.4, 222, null, 1401, 74560], [20240109, 5481.4, 5481.2, 5481.8, 5475.8, 5480.4, 168, null, 1402, 74584], [20240109, 5480.4, 5480.0, 5480.0, 5475.8, 5476.6, 80, null, 1403, 74580], [20240109, 5476.6, 5477.2, 5477.6, 5475.0, 5475.4, 92, null, 1404, 74584], [20240109, 5475.4, 5475.8, 5475.8, 5471.0, 5474.0, 154, null, 1405, 74622], [20240109, 5474.0, 5473.8, 5477.2, 5473.8, 5477.0, 106, null, 1406, 74621], [20240109, 5477.0, 5477.0, 5478.2, 5474.8, 5475.2, 112, null, 1407, 74634], [20240109, 5475.2, 5475.4, 5481.4, 5475.2, 5479.6, 198, null, 1408, 74630], [20240109, 5479.6, 5480.6, 5490.4, 5480.2, 5488.0, 346, null, 1409, 74592], [20240109, 5488.0, 5489.2, 5503.6, 5488.6, 5503.6, 601, null, 1410, 74643], [20240109, 5503.6, 5503.2, 5509.8, 5503.2, 5508.4, 425, null, 1411, 74728], [20240109, 5508.4, 5508.4, 5510.8, 5500.6, 5507.6, 366, null, 1412, 74850], [20240109, 5507.6, 5506.2, 5506.2, 5490.2, 5493.2, 351, null, 1413, 74922], [20240109, 5493.2, 5493.8, 5496.2, 5485.4, 5486.8, 330, null, 1414, 75007], [20240109, 5486.8, 5485.4, 5486.4, 5482.0, 5483.4, 282, null, 1415, 75073], [20240109, 5483.4, 5483.4, 5495.2, 5483.0, 5492.0, 375, null, 1416, 75160], [20240109, 5492.0, 5491.6, 5496.6, 5490.8, 5495.0, 247, null, 1417, 75209], [20240109, 5495.0, 5494.8, 5497.8, 5491.4, 5496.2, 154, null, 1418, 75258], [20240109, 5496.2, 5497.6, 5505.0, 5497.6, 5499.2, 225, null, 1419, 75291], [20240109, 5499.2, 5499.2, 5505.4, 5497.6, 5504.8, 133, null, 1420, 75331], [20240109, 5504.8, 5505.0, 5508.8, 5503.8, 5504.2, 247, null, 1421, 75402], [20240109, 5504.2, 5503.8, 5511.4, 5502.4, 5509.0, 214, null, 1422, 75451], [20240109, 5509.0, 5509.8, 5514.2, 5508.0, 5514.2, 224, null, 1423, 75489], [20240109, 5514.2, 5514.2, 5517.2, 5511.6, 5516.0, 228, null, 1424, 75529], [20240109, 5516.0, 5516.0, 5517.0, 5508.0, 5509.2, 299, null, 1425, 75569], [20240109, 5509.2, 5509.6, 5509.6, 5503.2, 5503.6, 284, null, 1426, 75630], [20240109, 5503.6, 5504.2, 5504.2, 5498.4, 5498.4, 204, null, 1427, 75655], [20240109, 5498.4, 5499.6, 5500.8, 5497.2, 5500.8, 169, null, 1428, 75694], [20240109, 5500.8, 5501.2, 5505.4, 5499.0, 5499.2, 165, null, 1429, 75756], [20240109, 5499.2, 5499.6, 5509.2, 5499.6, 5508.0, 151, null, 1430, 75800], [20240109, 5508.0, 5508.4, 5514.4, 5503.2, 5511.0, 288, null, 1431, 75880], [20240109, 5511.0, 5510.6, 5513.8, 5508.6, 5512.4, 88, null, 1432, 75884], [20240109, 5512.4, 5511.2, 5514.2, 5507.8, 5513.8, 149, null, 1433, 75908], [20240109, 5513.8, 5514.0, 5519.8, 5512.6, 5519.0, 198, null, 1434, 75930], [20240109, 5519.0, 5519.0, 5520.2, 5517.0, 5517.8, 175, null, 1435, 75944], [20240109, 5517.8, 5517.2, 5519.2, 5510.0, 5512.8, 180, null, 1436, 75981], [20240109, 5512.8, 5512.8, 5519.6, 5512.8, 5517.0, 128, null, 1437, 75982], [20240109, 5517.0, 5517.0, 5517.6, 5514.0, 5515.2, 139, null, 1438, 75994], [20240109, 5515.2, 5515.0, 5515.4, 5510.2, 5511.0, 190, null, 1439, 76018], [20240109, 5511.0, 5511.4, 5515.0, 5510.6, 5512.2, 176, null, 1440, 75998], [20240109, 5512.2, 5512.6, 5512.8, 5508.4, 5510.2, 217, null, 1441, 75990], [20240109, 5510.2, 5510.2, 5510.6, 5508.0, 5509.8, 138, null, 1442, 75986], [20240109, 5509.8, 5508.8, 5513.4, 5508.8, 5510.8, 115, null, 1443, 75977], [20240109, 5510.8, 5511.8, 5514.6, 5510.8, 5514.0, 112, null, 1444, 75996], [20240109, 5514.0, 5514.2, 5514.6, 5507.8, 5512.4, 130, null, 1445, 76012], [20240109, 5512.4, 5512.4, 5512.4, 5504.8, 5506.4, 301, null, 1446, 76089], [20240109, 5506.4, 5506.4, 5506.8, 5504.8, 5505.8, 129, null, 1447, 76110], [20240109, 5505.8, 5505.8, 5508.6, 5504.8, 5508.0, 123, null, 1448, 76144], [20240109, 5508.0, 5508.2, 5508.2, 5505.4, 5506.2, 144, null, 1449, 76155], [20240109, 5506.2, 5506.0, 5506.6, 5504.2, 5505.8, 200, null, 1450, 76218], [20240109, 5505.8, 5505.6, 5505.6, 5502.4, 5502.4, 212, null, 1451, 76312], [20240109, 5502.4, 5502.2, 5502.2, 5499.0, 5500.0, 382, null, 1452, 76522], [20240109, 5500.0, 5500.2, 5502.2, 5500.0, 5501.6, 162, null, 1453, 76614], [20240109, 5501.6, 5501.6, 5505.2, 5501.6, 5502.0, 152, null, 1454, 76658], [20240109, 5502.0, 5502.4, 5505.0, 5501.4, 5504.6, 147, null, 1455, 76688], [20240109, 5504.6, 5504.6, 5505.0, 5503.0, 5504.4, 188, null, 1456, 76755], [20240109, 5504.4, 5504.4, 5504.4, 5501.0, 5502.2, 200, null, 1457, 76830], [20240109, 5502.2, 5501.8, 5507.4, 5500.6, 5506.8, 269, null, 1458, 76931], [20240109, 5506.8, 5506.8, 5512.6, 5506.8, 5512.4, 452, null, 1459, 76923], [20240109, 5512.4, 5512.2, 5513.4, 5508.6, 5513.4, 400, null, 1500, 77072], [20240110, 5513.4, 5500.4, 5500.4, 5461.4, 5468.4, 1506, null, 931, 76134], [20240110, 5468.4, 5469.6, 5469.6, 5453.0, 5453.2, 868, null, 932, 75618], [20240110, 5453.2, 5453.0, 5456.6, 5450.0, 5454.8, 798, null, 933, 75166], [20240110, 5454.8, 5455.2, 5455.2, 5439.0, 5440.8, 820, null, 934, 74782], [20240110, 5440.8, 5440.6, 5441.2, 5436.0, 5436.0, 874, null, 935, 74369], [20240110, 5436.0, 5435.2, 5435.2, 5421.4, 5424.4, 1173, null, 936, 73828], [20240110, 5424.4, 5425.0, 5436.8, 5421.6, 5436.4, 723, null, 937, 73557], [20240110, 5436.4, 5436.8, 5442.6, 5431.2, 5431.2, 575, null, 938, 73332], [20240110, 5431.2, 5430.8, 5438.6, 5425.2, 5428.6, 680, null, 939, 73048], [20240110, 5428.6, 5429.0, 5429.0, 5421.0, 5423.2, 432, null, 940, 72885], [20240110, 5423.2, 5423.0, 5441.4, 5418.2, 5436.8, 739, null, 941, 72587], [20240110, 5436.8, 5437.0, 5437.0, 5424.8, 5435.8, 609, null, 942, 72411], [20240110, 5435.8, 5437.2, 5438.0, 5422.6, 5422.6, 615, null, 943, 72299], [20240110, 5422.6, 5422.4, 5425.8, 5418.0, 5420.0, 599, null, 944, 72182], [20240110, 5420.0, 5419.4, 5422.8, 5412.6, 5422.8, 539, null, 945, 71979], [20240110, 5422.8, 5420.4, 5424.0, 5416.4, 5422.6, 452, null, 946, 71840], [20240110, 5422.6, 5422.8, 5436.4, 5422.8, 5435.8, 303, null, 947, 71718], [20240110, 5435.8, 5435.0, 5443.4, 5427.8, 5442.4, 484, null, 948, 71551], [20240110, 5442.4, 5443.8, 5452.8, 5441.0, 5443.6, 875, null, 949, 71194], [20240110, 5443.6, 5444.2, 5451.8, 5444.2, 5449.0, 476, null, 950, 71062], [20240110, 5449.0, 5449.2, 5454.0, 5443.6, 5447.8, 477, null, 951, 70876], [20240110, 5447.8, 5447.0, 5448.4, 5436.4, 5440.6, 526, null, 952, 70741], [20240110, 5440.6, 5440.4, 5445.4, 5437.0, 5445.4, 258, null, 953, 70686], [20240110, 5445.4, 5445.6, 5456.0, 5445.2, 5456.0, 405, null, 954, 70564], [20240110, 5456.0, 5455.6, 5458.6, 5449.6, 5451.0, 375, null, 955, 70462], [20240110, 5451.0, 5450.6, 5468.4, 5450.6, 5468.4, 608, null, 956, 70288], [20240110, 5468.4, 5468.6, 5481.6, 5468.6, 5480.2, 877, null, 957, 70017], [20240110, 5480.2, 5480.6, 5490.8, 5479.2, 5490.4, 618, null, 958, 69894], [20240110, 5490.4, 5490.0, 5505.6, 5489.6, 5498.8, 902, null, 959, 69655], [20240110, 5498.8, 5498.8, 5502.0, 5491.2, 5494.6, 726, null, 1000, 69612], [20240110, 5494.6, 5494.2, 5505.0, 5494.2, 5504.6, 642, null, 1001, 69594], [20240110, 5504.6, 5505.0, 5532.6, 5505.0, 5531.0, 1114, null, 1002, 69501], [20240110, 5531.0, 5531.0, 5532.6, 5517.4, 5522.4, 916, null, 1003, 69513], [20240110, 5522.4, 5523.4, 5525.2, 5513.4, 5519.0, 573, null, 1004, 69552], [20240110, 5519.0, 5520.4, 5520.4, 5497.0, 5499.4, 657, null, 1005, 69473], [20240110, 5499.4, 5498.0, 5510.4, 5494.2, 5494.2, 457, null, 1006, 69479], [20240110, 5494.2, 5494.6, 5512.4, 5493.4, 5512.2, 415, null, 1007, 69494], [20240110, 5512.2, 5511.2, 5516.0, 5510.6, 5512.2, 400, null, 1008, 69511], [20240110, 5512.2, 5512.0, 5514.6, 5496.8, 5496.8, 375, null, 1009, 69495], [20240110, 5496.8, 5496.8, 5507.4, 5494.4, 5506.6, 329, null, 1010, 69473], [20240110, 5506.6, 5507.0, 5507.0, 5500.0, 5500.0, 245, null, 1011, 69460], [20240110, 5500.0, 5500.0, 5500.0, 5487.2, 5492.0, 488, null, 1012, 69480], [20240110, 5492.0, 5492.0, 5495.0, 5487.2, 5495.0, 333, null, 1013, 69510], [20240110, 5495.0, 5493.8, 5509.6, 5493.8, 5508.8, 252, null, 1014, 69517], [20240110, 5508.8, 5509.6, 5515.4, 5505.0, 5515.4, 247, null, 1015, 69507], [20240110, 5515.4, 5514.8, 5529.6, 5514.8, 5526.8, 500, null, 1016, 69406], [20240110, 5526.8, 5527.8, 5556.8, 5523.6, 5555.0, 1175, null, 1017, 69541], [20240110, 5555.0, 5556.0, 5557.4, 5543.4, 5552.6, 844, null, 1018, 69513], [20240110, 5552.6, 5553.2, 5563.0, 5553.2, 5558.2, 801, null, 1019, 69572], [20240110, 5558.2, 5558.2, 5560.6, 5555.0, 5555.2, 455, null, 1020, 69579], [20240110, 5555.2, 5556.2, 5560.6, 5546.2, 5546.2, 579, null, 1021, 69591], [20240110, 5546.2, 5546.0, 5546.8, 5530.0, 5535.6, 590, null, 1022, 69577], [20240110, 5535.6, 5535.6, 5549.4, 5535.6, 5547.4, 396, null, 1023, 69546], [20240110, 5547.4, 5546.6, 5547.4, 5533.2, 5533.8, 389, null, 1024, 69588], [20240110, 5533.8, 5532.8, 5534.2, 5527.4, 5529.8, 285, null, 1025, 69619], [20240110, 5529.8, 5529.8, 5534.2, 5524.0, 5533.8, 376, null, 1026, 69650], [20240110, 5533.8, 5533.2, 5533.8, 5529.0, 5532.4, 156, null, 1027, 69647], [20240110, 5532.4, 5533.0, 5539.8, 5531.8, 5537.0, 207, null, 1028, 69653], [20240110, 5537.0, 5538.2, 5540.2, 5534.2, 5536.6, 187, null, 1029, 69617], [20240110, 5536.6, 5536.4, 5536.6, 5523.4, 5525.4, 345, null, 1030, 69667], [20240110, 5525.4, 5525.4, 5531.6, 5523.4, 5529.2, 241, null, 1031, 69662], [20240110, 5529.2, 5529.4, 5530.2, 5525.0, 5529.4, 212, null, 1032, 69644], [20240110, 5529.4, 5529.6, 5537.8, 5528.4, 5536.8, 229, null, 1033, 69584], [20240110, 5536.8, 5538.4, 5538.6, 5534.4, 5537.0, 167, null, 1034, 69549], [20240110, 5537.0, 5537.8, 5544.6, 5537.0, 5543.2, 230, null, 1035, 69568], [20240110, 5543.2, 5543.4, 5543.4, 5530.0, 5531.8, 266, null, 1036, 69595], [20240110, 5531.8, 5531.8, 5538.0, 5531.8, 5538.0, 183, null, 1037, 69604], [20240110, 5538.0, 5537.8, 5542.2, 5535.4, 5535.4, 141, null, 1038, 69595], [20240110, 5535.4, 5536.4, 5545.4, 5533.8, 5545.4, 178, null, 1039, 69606], [20240110, 5545.4, 5545.4, 5546.2, 5539.4, 5544.0, 200, null, 1040, 69630], [20240110, 5544.0, 5542.4, 5544.6, 5538.0, 5539.8, 178, null, 1041, 69655], [20240110, 5539.8, 5540.0, 5540.2, 5533.4, 5536.8, 116, null, 1042, 69669], [20240110, 5536.8, 5536.8, 5544.2, 5536.8, 5544.2, 93, null, 1043, 69667], [20240110, 5544.2, 5544.2, 5548.6, 5544.2, 5547.4, 164, null, 1044, 69661], [20240110, 5547.4, 5547.4, 5547.4, 5540.6, 5546.4, 92, null, 1045, 69656], [20240110, 5546.4, 5546.4, 5549.8, 5545.0, 5549.8, 183, null, 1046, 69630], [20240110, 5549.8, 5550.0, 5567.4, 5549.0, 5567.4, 601, null, 1047, 69726], [20240110, 5567.4, 5567.0, 5567.2, 5547.2, 5547.2, 385, null, 1048, 69758], [20240110, 5547.2, 5546.8, 5546.8, 5540.0, 5540.4, 330, null, 1049, 69823], [20240110, 5540.4, 5539.0, 5539.0, 5530.0, 5532.0, 307, null, 1050, 69878], [20240110, 5532.0, 5532.2, 5535.2, 5528.2, 5528.8, 270, null, 1051, 69897], [20240110, 5528.8, 5528.8, 5532.8, 5522.4, 5522.8, 212, null, 1052, 69950], [20240110, 5522.8, 5522.8, 5523.6, 5520.0, 5523.4, 248, null, 1053, 70041], [20240110, 5523.4, 5522.4, 5522.4, 5512.8, 5515.2, 320, null, 1054, 70063], [20240110, 5515.2, 5515.8, 5517.0, 5513.2, 5517.0, 133, null, 1055, 70088], [20240110, 5517.0, 5517.0, 5519.2, 5513.4, 5517.8, 178, null, 1056, 70111], [20240110, 5517.8, 5518.6, 5522.4, 5517.4, 5520.8, 119, null, 1057, 70158], [20240110, 5520.8, 5521.4, 5521.4, 5517.8, 5519.2, 94, null, 1058, 70156], [20240110, 5519.2, 5520.4, 5520.4, 5513.2, 5517.4, 153, null, 1059, 70172], [20240110, 5517.4, 5519.0, 5522.2, 5517.0, 5517.0, 80, null, 1100, 70181], [20240110, 5517.0, 5517.2, 5521.6, 5515.2, 5517.2, 119, null, 1101, 70213], [20240110, 5517.2, 5515.4, 5518.8, 5510.2, 5518.8, 195, null, 1102, 70252], [20240110, 5518.8, 5518.6, 5527.0, 5518.4, 5523.6, 294, null, 1103, 70284], [20240110, 5523.6, 5523.4, 5523.4, 5517.0, 5517.0, 95, null, 1104, 70282], [20240110, 5517.0, 5517.2, 5522.4, 5516.8, 5519.4, 79, null, 1105, 70285], [20240110, 5519.4, 5518.0, 5518.0, 5510.8, 5511.0, 141, null, 1106, 70288], [20240110, 5511.0, 5511.2, 5511.4, 5506.2, 5506.4, 200, null, 1107, 70320], [20240110, 5506.4, 5506.2, 5514.6, 5504.6, 5514.4, 220, null, 1108, 70313], [20240110, 5514.4, 5513.6, 5514.8, 5509.0, 5512.0, 109, null, 1109, 70314], [20240110, 5512.0, 5512.4, 5518.6, 5511.0, 5514.8, 96, null, 1110, 70309], [20240110, 5514.8, 5515.6, 5516.8, 5509.8, 5512.0, 72, null, 1111, 70321], [20240110, 5512.0, 5511.4, 5511.6, 5508.8, 5509.4, 52, null, 1112, 70323], [20240110, 5509.4, 5508.8, 5515.0, 5507.4, 5513.4, 96, null, 1113, 70347], [20240110, 5513.4, 5512.8, 5513.8, 5509.2, 5510.4, 68, null, 1114, 70357], [20240110, 5510.4, 5511.0, 5511.4, 5504.0, 5507.0, 121, null, 1115, 70361], [20240110, 5507.0, 5507.2, 5513.0, 5506.8, 5509.8, 114, null, 1116, 70363], [20240110, 5509.8, 5509.6, 5509.6, 5506.2, 5507.2, 66, null, 1117, 70385], [20240110, 5507.2, 5506.6, 5511.0, 5506.2, 5510.2, 57, null, 1118, 70389], [20240110, 5510.2, 5511.2, 5512.0, 5507.8, 5512.0, 64, null, 1119, 70398], [20240110, 5512.0, 5512.0, 5512.0, 5507.8, 5510.2, 88, null, 1120, 70387], [20240110, 5510.2, 5510.2, 5512.8, 5505.2, 5512.8, 99, null, 1121, 70391], [20240110, 5512.8, 5511.8, 5523.4, 5511.8, 5523.4, 214, null, 1122, 70427], [20240110, 5523.4, 5522.4, 5523.8, 5508.8, 5508.8, 146, null, 1123, 70456], [20240110, 5508.8, 5508.4, 5509.8, 5496.0, 5496.6, 391, null, 1124, 70572], [20240110, 5496.6, 5496.2, 5500.2, 5496.0, 5498.0, 217, null, 1125, 70634], [20240110, 5498.0, 5498.0, 5500.4, 5496.8, 5499.8, 131, null, 1126, 70648], [20240110, 5499.8, 5499.6, 5506.6, 5499.6, 5502.8, 83, null, 1127, 70660], [20240110, 5502.8, 5502.6, 5504.4, 5500.6, 5501.8, 70, null, 1128, 70665], [20240110, 5501.8, 5502.0, 5502.0, 5498.0, 5498.4, 118, null, 1129, 70667], [20240110, 5498.4, 5497.8, 5500.4, 5496.6, 5500.4, 116, null, 1130, 70668], [20240110, 5500.4, 5500.6, 5506.8, 5497.6, 5505.0, 139, null, 1301, 70686], [20240110, 5505.0, 5505.0, 5512.0, 5502.8, 5506.2, 127, null, 1302, 70730], [20240110, 5506.2, 5505.2, 5505.2, 5499.8, 5500.0, 110, null, 1303, 70783], [20240110, 5500.0, 5501.2, 5509.0, 5499.8, 5509.0, 93, null, 1304, 70814], [20240110, 5509.0, 5508.8, 5512.8, 5507.4, 5509.8, 143, null, 1305, 70837], [20240110, 5509.8, 5509.8, 5521.4, 5509.8, 5521.4, 229, null, 1306, 70877], [20240110, 5521.4, 5520.6, 5520.6, 5509.6, 5511.2, 113, null, 1307, 70896], [20240110, 5511.2, 5509.8, 5509.8, 5502.0, 5502.4, 151, null, 1308, 70936], [20240110, 5502.4, 5502.2, 5502.2, 5496.4, 5497.0, 128, null, 1309, 70963], [20240110, 5497.0, 5497.0, 5509.2, 5497.0, 5507.8, 116, null, 1310, 70996], [20240110, 5507.8, 5507.4, 5511.8, 5506.4, 5509.6, 120, null, 1311, 71043], [20240110, 5509.6, 5508.8, 5509.8, 5504.4, 5507.4, 57, null, 1312, 71056], [20240110, 5507.4, 5507.0, 5507.4, 5502.4, 5507.4, 53, null, 1313, 71072], [20240110, 5507.4, 5506.8, 5511.2, 5504.2, 5508.2, 77, null, 1314, 71091], [20240110, 5508.2, 5508.8, 5514.8, 5508.8, 5512.4, 88, null, 1315, 71121], [20240110, 5512.4, 5512.0, 5517.8, 5509.4, 5516.2, 116, null, 1316, 71107], [20240110, 5516.2, 5516.2, 5516.4, 5507.0, 5508.6, 135, null, 1317, 71117], [20240110, 5508.6, 5508.8, 5511.4, 5505.2, 5505.2, 72, null, 1318, 71141], [20240110, 5505.2, 5505.4, 5509.0, 5504.2, 5508.2, 58, null, 1319, 71148], [20240110, 5508.2, 5508.0, 5509.8, 5506.4, 5507.2, 98, null, 1320, 71155], [20240110, 5507.2, 5506.2, 5511.2, 5504.6, 5506.8, 116, null, 1321, 71191], [20240110, 5506.8, 5506.0, 5512.0, 5506.0, 5511.0, 105, null, 1322, 71223], [20240110, 5511.0, 5511.8, 5517.4, 5509.8, 5512.4, 155, null, 1323, 71242], [20240110, 5512.4, 5513.4, 5513.8, 5508.0, 5508.2, 90, null, 1324, 71261], [20240110, 5508.2, 5508.2, 5509.2, 5505.6, 5506.4, 97, null, 1325, 71278], [20240110, 5506.4, 5506.4, 5507.0, 5502.2, 5503.0, 70, null, 1326, 71281], [20240110, 5503.0, 5503.0, 5504.2, 5500.0, 5501.4, 145, null, 1327, 71342], [20240110, 5501.4, 5501.4, 5502.6, 5500.4, 5501.2, 70, null, 1328, 71354], [20240110, 5501.2, 5501.2, 5506.0, 5501.2, 5505.2, 61, null, 1329, 71348], [20240110, 5505.2, 5505.0, 5505.0, 5501.6, 5503.6, 66, null, 1330, 71371], [20240110, 5503.6, 5503.6, 5506.6, 5500.6, 5502.4, 86, null, 1331, 71394], [20240110, 5502.4, 5502.4, 5507.0, 5502.4, 5503.8, 69, null, 1332, 71422], [20240110, 5503.8, 5503.8, 5505.2, 5502.0, 5503.0, 35, null, 1333, 71436], [20240110, 5503.0, 5502.0, 5502.4, 5496.4, 5500.2, 133, null, 1334, 71456], [20240110, 5500.2, 5499.4, 5499.4, 5491.6, 5491.6, 226, null, 1335, 71509], [20240110, 5491.6, 5491.4, 5495.6, 5491.0, 5492.6, 154, null, 1336, 71534], [20240110, 5492.6, 5492.6, 5501.4, 5492.6, 5500.8, 155, null, 1337, 71533], [20240110, 5500.8, 5500.0, 5502.6, 5496.8, 5497.8, 124, null, 1338, 71546], [20240110, 5497.8, 5497.8, 5497.8, 5494.0, 5495.0, 74, null, 1339, 71544], [20240110, 5495.0, 5495.0, 5497.8, 5493.8, 5497.4, 72, null, 1340, 71543], [20240110, 5497.4, 5497.2, 5500.0, 5495.2, 5498.4, 97, null, 1341, 71554], [20240110, 5498.4, 5498.2, 5499.0, 5492.2, 5495.0, 101, null, 1342, 71553], [20240110, 5495.0, 5494.0, 5497.6, 5492.2, 5492.6, 85, null, 1343, 71590], [20240110, 5492.6, 5492.8, 5500.2, 5492.8, 5500.0, 69, null, 1344, 71600], [20240110, 5500.0, 5499.2, 5499.2, 5495.4, 5497.4, 86, null, 1345, 71626], [20240110, 5497.4, 5499.0, 5503.2, 5496.0, 5497.0, 79, null, 1346, 71650], [20240110, 5497.0, 5497.6, 5505.6, 5497.2, 5505.6, 125, null, 1347, 71702], [20240110, 5505.6, 5505.2, 5508.6, 5504.6, 5507.8, 176, null, 1348, 71775], [20240110, 5507.8, 5506.8, 5508.0, 5502.8, 5503.6, 111, null, 1349, 71831], [20240110, 5503.6, 5503.8, 5503.8, 5501.6, 5501.6, 58, null, 1350, 71859], [20240110, 5501.6, 5501.6, 5507.0, 5501.0, 5502.2, 92, null, 1351, 71901], [20240110, 5502.2, 5501.4, 5501.4, 5497.2, 5497.8, 85, null, 1352, 71933], [20240110, 5497.8, 5497.6, 5505.8, 5497.2, 5501.8, 106, null, 1353, 71986], [20240110, 5501.8, 5501.0, 5504.6, 5499.4, 5499.6, 61, null, 1354, 72014], [20240110, 5499.6, 5500.4, 5508.6, 5499.4, 5508.6, 101, null, 1355, 72027], [20240110, 5508.6, 5508.8, 5513.8, 5508.8, 5513.0, 248, null, 1356, 72051], [20240110, 5513.0, 5511.6, 5525.0, 5511.6, 5525.0, 498, null, 1357, 72159], [20240110, 5525.0, 5525.0, 5527.6, 5515.2, 5521.8, 307, null, 1358, 72151], [20240110, 5521.8, 5522.6, 5529.4, 5522.6, 5524.6, 352, null, 1359, 72254], [20240110, 5524.6, 5525.4, 5531.4, 5525.4, 5526.8, 239, null, 1400, 72265], [20240110, 5526.8, 5526.8, 5528.0, 5519.6, 5526.0, 237, null, 1401, 72380], [20240110, 5526.0, 5525.4, 5525.4, 5515.4, 5515.4, 160, null, 1402, 72420], [20240110, 5515.4, 5515.6, 5516.8, 5500.2, 5500.4, 355, null, 1403, 72517], [20240110, 5500.4, 5500.2, 5501.6, 5497.2, 5501.6, 240, null, 1404, 72613], [20240110, 5501.6, 5501.4, 5508.6, 5501.0, 5503.2, 144, null, 1405, 72640], [20240110, 5503.2, 5505.0, 5508.0, 5500.4, 5501.0, 99, null, 1406, 72690], [20240110, 5501.0, 5500.4, 5506.6, 5500.4, 5504.2, 66, null, 1407, 72717], [20240110, 5504.2, 5504.2, 5506.2, 5502.8, 5505.4, 48, null, 1408, 72741], [20240110, 5505.4, 5505.8, 5511.2, 5504.8, 5511.2, 86, null, 1409, 72778], [20240110, 5511.2, 5512.0, 5522.2, 5512.0, 5519.2, 219, null, 1410, 72846], [20240110, 5519.2, 5519.2, 5520.4, 5513.4, 5518.6, 183, null, 1411, 72923], [20240110, 5518.6, 5518.6, 5525.0, 5518.6, 5522.0, 129, null, 1412, 72949], [20240110, 5522.0, 5522.6, 5522.6, 5514.0, 5515.0, 91, null, 1413, 72982], [20240110, 5515.0, 5514.2, 5514.8, 5510.6, 5513.2, 88, null, 1414, 73012], [20240110, 5513.2, 5514.0, 5515.0, 5511.2, 5514.6, 48, null, 1415, 73020], [20240110, 5514.6, 5514.6, 5514.8, 5507.8, 5508.6, 99, null, 1416, 73031], [20240110, 5508.6, 5508.2, 5514.0, 5508.2, 5513.0, 80, null, 1417, 73037], [20240110, 5513.0, 5512.2, 5512.2, 5504.2, 5507.0, 87, null, 1418, 73058], [20240110, 5507.0, 5508.8, 5508.8, 5500.6, 5504.4, 162, null, 1419, 73115], [20240110, 5504.4, 5504.6, 5507.6, 5504.4, 5506.0, 78, null, 1420, 73125], [20240110, 5506.0, 5506.0, 5506.0, 5499.0, 5499.2, 133, null, 1421, 73169], [20240110, 5499.2, 5498.6, 5501.6, 5498.2, 5501.0, 89, null, 1422, 73193], [20240110, 5501.0, 5501.0, 5503.6, 5498.6, 5502.8, 87, null, 1423, 73232], [20240110, 5502.8, 5502.0, 5503.6, 5500.0, 5503.6, 75, null, 1424, 73263], [20240110, 5503.6, 5504.4, 5506.0, 5500.8, 5502.4, 66, null, 1425, 73293], [20240110, 5502.4, 5501.6, 5505.2, 5500.0, 5501.0, 138, null, 1426, 73383], [20240110, 5501.0, 5500.8, 5501.6, 5495.8, 5495.8, 103, null, 1427, 73418], [20240110, 5495.8, 5495.8, 5497.8, 5491.4, 5492.2, 171, null, 1428, 73498], [20240110, 5492.2, 5492.2, 5492.8, 5484.2, 5484.8, 400, null, 1429, 73690], [20240110, 5484.8, 5484.8, 5492.0, 5484.8, 5491.0, 172, null, 1430, 73770], [20240110, 5491.0, 5491.6, 5500.6, 5491.6, 5495.8, 197, null, 1431, 73855], [20240110, 5495.8, 5495.8, 5499.8, 5495.8, 5499.8, 49, null, 1432, 73871], [20240110, 5499.8, 5499.8, 5500.0, 5492.2, 5493.8, 74, null, 1433, 73896], [20240110, 5493.8, 5493.8, 5496.4, 5492.8, 5495.2, 52, null, 1434, 73915], [20240110, 5495.2, 5495.8, 5495.8, 5490.0, 5491.8, 132, null, 1435, 73968], [20240110, 5491.8, 5491.8, 5495.2, 5491.4, 5494.8, 59, null, 1436, 73993], [20240110, 5494.8, 5494.2, 5501.8, 5493.2, 5501.8, 169, null, 1437, 74053], [20240110, 5501.8, 5502.0, 5502.0, 5496.2, 5497.6, 83, null, 1438, 74086], [20240110, 5497.6, 5496.6, 5499.8, 5495.6, 5499.6, 66, null, 1439, 74092], [20240110, 5499.6, 5497.8, 5498.8, 5495.2, 5498.8, 52, null, 1440, 74105], [20240110, 5498.8, 5497.0, 5504.0, 5497.0, 5503.2, 85, null, 1441, 74126], [20240110, 5503.2, 5503.2, 5508.8, 5502.0, 5507.4, 164, null, 1442, 74183], [20240110, 5507.4, 5507.4, 5507.4, 5502.8, 5504.0, 151, null, 1443, 74222], [20240110, 5504.0, 5504.0, 5508.0, 5504.0, 5508.0, 101, null, 1444, 74257], [20240110, 5508.0, 5507.6, 5507.8, 5502.8, 5503.6, 192, null, 1445, 74329], [20240110, 5503.6, 5503.0, 5505.0, 5499.8, 5500.0, 201, null, 1446, 74383], [20240110, 5500.0, 5499.4, 5502.8, 5499.0, 5501.4, 131, null, 1447, 74350], [20240110, 5501.4, 5501.2, 5501.4, 5499.2, 5500.8, 100, null, 1448, 74358], [20240110, 5500.8, 5500.0, 5500.0, 5495.0, 5495.8, 172, null, 1449, 74427], [20240110, 5495.8, 5495.4, 5497.2, 5495.0, 5496.6, 114, null, 1450, 74460], [20240110, 5496.6, 5495.6, 5496.2, 5494.2, 5496.2, 139, null, 1451, 74485], [20240110, 5496.2, 5495.4, 5496.0, 5491.4, 5491.4, 108, null, 1452, 74519], [20240110, 5491.4, 5492.0, 5493.8, 5491.0, 5491.8, 119, null, 1453, 74567], [20240110, 5491.8, 5490.8, 5494.2, 5490.6, 5491.0, 193, null, 1454, 74622], [20240110, 5491.0, 5490.6, 5491.8, 5487.2, 5487.2, 215, null, 1455, 74731], [20240110, 5487.2, 5487.6, 5488.6, 5481.0, 5482.2, 346, null, 1456, 74860], [20240110, 5482.2, 5483.0, 5485.0, 5482.8, 5485.0, 217, null, 1457, 74956], [20240110, 5485.0, 5484.0, 5484.4, 5482.4, 5482.6, 327, null, 1458, 75032], [20240110, 5482.6, 5482.6, 5483.4, 5480.2, 5480.6, 239, null, 1459, 75139], [20240110, 5480.6, 5480.8, 5485.2, 5480.8, 5484.6, 321, null, 1500, 75297], [20240111, 5484.6, 5485.2, 5518.4, 5472.4, 5515.0, 1391, null, 931, 74325], [20240111, 5515.0, 5514.8, 5528.0, 5514.8, 5522.2, 1092, null, 932, 73655], [20240111, 5522.2, 5522.8, 5527.6, 5517.6, 5521.4, 731, null, 933, 73234], [20240111, 5521.4, 5521.4, 5539.8, 5519.4, 5528.6, 956, null, 934, 72821], [20240111, 5528.6, 5529.2, 5532.2, 5519.8, 5521.8, 517, null, 935, 72503], [20240111, 5521.8, 5521.8, 5535.2, 5521.8, 5523.8, 866, null, 936, 72102], [20240111, 5523.8, 5524.2, 5528.4, 5513.0, 5513.6, 471, null, 937, 71878], [20240111, 5513.6, 5513.6, 5518.4, 5508.2, 5517.8, 464, null, 938, 71624], [20240111, 5517.8, 5517.8, 5517.8, 5502.0, 5508.4, 524, null, 939, 71388], [20240111, 5508.4, 5508.4, 5514.4, 5507.0, 5513.6, 491, null, 940, 71161], [20240111, 5513.6, 5512.0, 5524.8, 5506.6, 5524.8, 607, null, 941, 70881], [20240111, 5524.8, 5524.6, 5530.6, 5512.8, 5513.8, 601, null, 942, 70608], [20240111, 5513.8, 5513.2, 5524.6, 5511.0, 5523.6, 376, null, 943, 70456], [20240111, 5523.6, 5523.6, 5526.0, 5515.0, 5516.4, 240, null, 944, 70381], [20240111, 5516.4, 5515.6, 5518.0, 5511.2, 5514.4, 218, null, 945, 70282], [20240111, 5514.4, 5513.8, 5516.8, 5511.2, 5513.0, 212, null, 946, 70211], [20240111, 5513.0, 5513.2, 5519.0, 5513.2, 5519.0, 182, null, 947, 70141], [20240111, 5519.0, 5519.0, 5523.8, 5511.8, 5512.8, 323, null, 948, 69985], [20240111, 5512.8, 5512.6, 5528.4, 5512.6, 5526.8, 381, null, 949, 69798], [20240111, 5526.8, 5526.4, 5530.0, 5521.0, 5522.8, 376, null, 950, 69682], [20240111, 5522.8, 5522.8, 5529.8, 5521.2, 5529.0, 276, null, 951, 69564], [20240111, 5529.0, 5527.0, 5539.4, 5526.2, 5539.4, 536, null, 952, 69338], [20240111, 5539.4, 5538.4, 5539.4, 5531.2, 5535.8, 374, null, 953, 69188], [20240111, 5535.8, 5535.0, 5542.6, 5535.0, 5535.0, 558, null, 954, 69088], [20240111, 5535.0, 5535.0, 5535.0, 5527.6, 5532.2, 372, null, 955, 68930], [20240111, 5532.2, 5530.8, 5531.6, 5522.0, 5524.8, 240, null, 956, 68849], [20240111, 5524.8, 5523.4, 5527.8, 5516.6, 5518.2, 335, null, 957, 68751], [20240111, 5518.2, 5517.8, 5517.8, 5512.8, 5517.0, 375, null, 958, 68633], [20240111, 5517.0, 5517.4, 5518.4, 5510.8, 5511.4, 256, null, 959, 68528], [20240111, 5511.4, 5511.0, 5513.2, 5508.0, 5513.2, 239, null, 1000, 68470], [20240111, 5513.2, 5513.6, 5514.8, 5510.2, 5514.6, 235, null, 1001, 68425], [20240111, 5514.6, 5514.8, 5519.4, 5514.2, 5514.8, 231, null, 1002, 68388], [20240111, 5514.8, 5516.4, 5520.2, 5510.0, 5511.0, 228, null, 1003, 68333], [20240111, 5511.0, 5511.8, 5519.0, 5511.8, 5517.4, 99, null, 1004, 68316], [20240111, 5517.4, 5516.8, 5516.8, 5509.0, 5509.0, 173, null, 1005, 68294], [20240111, 5509.0, 5509.0, 5513.4, 5508.4, 5511.2, 135, null, 1006, 68271], [20240111, 5511.2, 5511.4, 5512.8, 5507.2, 5511.2, 169, null, 1007, 68253], [20240111, 5511.2, 5510.8, 5515.2, 5508.0, 5511.6, 149, null, 1008, 68242], [20240111, 5511.6, 5511.6, 5517.6, 5511.6, 5517.0, 86, null, 1009, 68215], [20240111, 5517.0, 5517.0, 5521.8, 5516.6, 5521.2, 152, null, 1010, 68189], [20240111, 5521.2, 5521.2, 5522.2, 5515.6, 5519.6, 252, null, 1011, 68149], [20240111, 5519.6, 5520.6, 5522.6, 5516.0, 5516.4, 135, null, 1012, 68103], [20240111, 5516.4, 5515.4, 5526.8, 5515.0, 5525.2, 243, null, 1013, 68013], [20240111, 5525.2, 5524.0, 5539.8, 5524.0, 5539.0, 351, null, 1014, 67970], [20240111, 5539.0, 5538.2, 5540.0, 5533.8, 5539.4, 279, null, 1015, 67965], [20240111, 5539.4, 5539.8, 5548.8, 5539.8, 5547.4, 490, null, 1016, 67907], [20240111, 5547.4, 5547.4, 5555.8, 5545.0, 5554.4, 490, null, 1017, 67812], [20240111, 5554.4, 5555.0, 5564.0, 5555.0, 5563.8, 559, null, 1018, 67664], [20240111, 5563.8, 5563.0, 5567.0, 5556.6, 5565.0, 594, null, 1019, 67534], [20240111, 5565.0, 5566.2, 5566.4, 5557.0, 5557.8, 411, null, 1020, 67460], [20240111, 5557.8, 5557.8, 5561.8, 5553.2, 5559.2, 426, null, 1021, 67398], [20240111, 5559.2, 5559.4, 5560.4, 5544.8, 5551.6, 414, null, 1022, 67386], [20240111, 5551.6, 5551.6, 5554.8, 5545.8, 5550.8, 289, null, 1023, 67405], [20240111, 5550.8, 5551.2, 5555.4, 5545.8, 5550.8, 205, null, 1024, 67433], [20240111, 5550.8, 5549.8, 5550.2, 5542.6, 5545.4, 269, null, 1025, 67409], [20240111, 5545.4, 5544.6, 5544.6, 5538.4, 5541.0, 286, null, 1026, 67433], [20240111, 5541.0, 5540.0, 5545.0, 5539.8, 5539.8, 162, null, 1027, 67434], [20240111, 5539.8, 5539.6, 5539.6, 5531.6, 5535.8, 465, null, 1028, 67500], [20240111, 5535.8, 5535.8, 5537.6, 5532.8, 5536.8, 134, null, 1029, 67528], [20240111, 5536.8, 5534.4, 5542.0, 5534.4, 5541.8, 146, null, 1030, 67501], [20240111, 5541.8, 5540.6, 5544.6, 5537.2, 5542.8, 233, null, 1031, 67484], [20240111, 5542.8, 5542.6, 5547.4, 5542.0, 5543.2, 162, null, 1032, 67467], [20240111, 5543.2, 5541.4, 5548.0, 5539.2, 5543.4, 232, null, 1033, 67460], [20240111, 5543.4, 5542.2, 5542.2, 5531.4, 5533.4, 310, null, 1034, 67450], [20240111, 5533.4, 5533.4, 5539.8, 5532.4, 5539.8, 140, null, 1035, 67457], [20240111, 5539.8, 5539.8, 5542.6, 5533.2, 5533.2, 157, null, 1036, 67434], [20240111, 5533.2, 5533.8, 5539.8, 5533.2, 5538.0, 101, null, 1037, 67428], [20240111, 5538.0, 5537.2, 5544.0, 5537.2, 5541.8, 94, null, 1038, 67423], [20240111, 5541.8, 5542.2, 5542.2, 5538.4, 5540.6, 90, null, 1039, 67414], [20240111, 5540.6, 5540.4, 5546.4, 5540.4, 5545.8, 150, null, 1040, 67409], [20240111, 5545.8, 5546.4, 5547.6, 5541.2, 5542.0, 123, null, 1041, 67399], [20240111, 5542.0, 5541.4, 5541.8, 5529.0, 5533.8, 286, null, 1042, 67385], [20240111, 5533.8, 5533.8, 5534.6, 5528.6, 5529.6, 232, null, 1043, 67380], [20240111, 5529.6, 5529.2, 5533.2, 5529.0, 5532.4, 81, null, 1044, 67383], [20240111, 5532.4, 5532.4, 5542.2, 5532.4, 5539.2, 150, null, 1045, 67357], [20240111, 5539.2, 5539.6, 5546.2, 5538.4, 5539.6, 194, null, 1046, 67308], [20240111, 5539.6, 5539.8, 5540.6, 5533.8, 5536.8, 149, null, 1047, 67283], [20240111, 5536.8, 5536.4, 5536.4, 5531.0, 5532.0, 127, null, 1048, 67245], [20240111, 5532.0, 5532.6, 5535.2, 5530.8, 5533.6, 104, null, 1049, 67213], [20240111, 5533.6, 5532.6, 5536.6, 5530.6, 5533.0, 76, null, 1050, 67209], [20240111, 5533.0, 5533.0, 5536.2, 5532.2, 5533.6, 86, null, 1051, 67183], [20240111, 5533.6, 5532.8, 5533.0, 5528.4, 5528.4, 112, null, 1052, 67168], [20240111, 5528.4, 5528.4, 5530.4, 5525.0, 5526.8, 189, null, 1053, 67151], [20240111, 5526.8, 5526.2, 5527.4, 5525.0, 5525.8, 85, null, 1054, 67152], [20240111, 5525.8, 5525.6, 5526.4, 5523.2, 5524.2, 163, null, 1055, 67154], [20240111, 5524.2, 5524.2, 5528.4, 5524.2, 5526.8, 139, null, 1056, 67125], [20240111, 5526.8, 5525.8, 5525.8, 5523.4, 5523.8, 64, null, 1057, 67126], [20240111, 5523.8, 5524.0, 5527.8, 5524.0, 5527.0, 125, null, 1058, 67099], [20240111, 5527.0, 5527.0, 5527.0, 5524.2, 5526.4, 58, null, 1059, 67093], [20240111, 5526.4, 5525.4, 5526.0, 5524.0, 5525.2, 50, null, 1100, 67088], [20240111, 5525.2, 5525.6, 5530.4, 5525.4, 5529.0, 113, null, 1101, 67089], [20240111, 5529.0, 5530.0, 5530.0, 5523.2, 5523.8, 101, null, 1102, 67091], [20240111, 5523.8, 5523.2, 5528.4, 5523.2, 5525.6, 88, null, 1103, 67079], [20240111, 5525.6, 5524.2, 5532.0, 5524.0, 5528.6, 91, null, 1104, 67085], [20240111, 5528.6, 5528.8, 5532.2, 5525.2, 5530.8, 74, null, 1105, 67077], [20240111, 5530.8, 5530.8, 5534.0, 5530.2, 5532.8, 92, null, 1106, 67062], [20240111, 5532.8, 5531.6, 5533.4, 5527.4, 5527.4, 80, null, 1107, 67050], [20240111, 5527.4, 5529.0, 5531.0, 5525.0, 5525.2, 74, null, 1108, 67075], [20240111, 5525.2, 5526.0, 5530.4, 5526.0, 5530.0, 40, null, 1109, 67085], [20240111, 5530.0, 5530.0, 5532.0, 5527.6, 5531.2, 51, null, 1110, 67087], [20240111, 5531.2, 5530.8, 5538.2, 5529.0, 5536.8, 170, null, 1111, 67064], [20240111, 5536.8, 5536.2, 5536.4, 5531.2, 5535.0, 107, null, 1112, 67053], [20240111, 5535.0, 5535.8, 5539.4, 5535.2, 5535.6, 140, null, 1113, 67049], [20240111, 5535.6, 5536.2, 5536.2, 5530.0, 5532.8, 90, null, 1114, 67063], [20240111, 5532.8, 5532.0, 5532.2, 5530.0, 5530.6, 67, null, 1115, 67047], [20240111, 5530.6, 5530.0, 5538.8, 5530.0, 5538.4, 81, null, 1116, 67026], [20240111, 5538.4, 5538.8, 5538.8, 5536.2, 5537.6, 39, null, 1117, 67019], [20240111, 5537.6, 5536.2, 5538.4, 5535.6, 5536.0, 60, null, 1118, 67039], [20240111, 5536.0, 5536.0, 5541.8, 5533.0, 5541.8, 93, null, 1119, 67039], [20240111, 5541.8, 5540.0, 5543.8, 5540.0, 5541.2, 129, null, 1120, 67043], [20240111, 5541.2, 5541.0, 5544.0, 5540.2, 5543.2, 155, null, 1121, 67054], [20240111, 5543.2, 5543.2, 5543.2, 5539.4, 5540.8, 150, null, 1122, 67041], [20240111, 5540.8, 5540.8, 5542.0, 5536.0, 5537.0, 134, null, 1123, 67037], [20240111, 5537.0, 5537.0, 5542.4, 5536.2, 5540.4, 81, null, 1124, 67032], [20240111, 5540.4, 5540.4, 5544.4, 5539.6, 5542.8, 130, null, 1125, 67033], [20240111, 5542.8, 5542.8, 5546.0, 5540.2, 5543.8, 84, null, 1126, 67030], [20240111, 5543.8, 5543.8, 5546.8, 5542.8, 5546.4, 93, null, 1127, 67046], [20240111, 5546.4, 5546.4, 5547.8, 5544.2, 5545.4, 149, null, 1128, 67046], [20240111, 5545.4, 5544.4, 5546.8, 5544.2, 5546.6, 79, null, 1129, 67056], [20240111, 5546.6, 5546.4, 5547.8, 5543.4, 5545.0, 98, null, 1130, 67070], [20240111, 5545.0, 5544.0, 5546.8, 5541.8, 5543.2, 122, null, 1301, 67059], [20240111, 5543.2, 5544.2, 5552.0, 5544.2, 5548.4, 231, null, 1302, 67046], [20240111, 5548.4, 5548.4, 5555.0, 5545.4, 5555.0, 185, null, 1303, 67053], [20240111, 5555.0, 5555.0, 5563.6, 5553.0, 5559.8, 513, null, 1304, 67075], [20240111, 5559.8, 5560.4, 5573.6, 5557.8, 5570.8, 789, null, 1305, 67071], [20240111, 5570.8, 5571.2, 5581.8, 5571.2, 5580.4, 902, null, 1306, 67109], [20240111, 5580.4, 5580.4, 5589.4, 5580.4, 5586.0, 996, null, 1307, 67103], [20240111, 5586.0, 5586.6, 5599.0, 5586.6, 5590.2, 869, null, 1308, 67135], [20240111, 5590.2, 5590.4, 5601.8, 5590.4, 5597.0, 902, null, 1309, 67160], [20240111, 5597.0, 5596.6, 5608.8, 5596.6, 5605.6, 695, null, 1310, 67260], [20240111, 5605.6, 5605.6, 5610.2, 5600.0, 5602.6, 625, null, 1311, 67377], [20240111, 5602.6, 5603.0, 5617.4, 5603.0, 5614.2, 810, null, 1312, 67578], [20240111, 5614.2, 5616.0, 5616.0, 5598.8, 5599.4, 549, null, 1313, 67748], [20240111, 5599.4, 5599.4, 5609.4, 5599.4, 5605.2, 463, null, 1314, 67832], [20240111, 5605.2, 5604.8, 5604.8, 5597.8, 5601.8, 422, null, 1315, 67889], [20240111, 5601.8, 5602.4, 5609.8, 5602.4, 5609.8, 419, null, 1316, 67969], [20240111, 5609.8, 5610.2, 5612.2, 5602.6, 5603.2, 472, null, 1317, 68008], [20240111, 5603.2, 5604.2, 5612.4, 5603.0, 5612.2, 469, null, 1318, 67999], [20240111, 5612.2, 5612.8, 5614.4, 5603.4, 5605.0, 344, null, 1319, 68050], [20240111, 5605.0, 5605.4, 5620.0, 5605.4, 5616.2, 673, null, 1320, 68065], [20240111, 5616.2, 5615.0, 5619.0, 5612.8, 5614.0, 449, null, 1321, 68193], [20240111, 5614.0, 5613.0, 5613.0, 5602.0, 5604.4, 344, null, 1322, 68183], [20240111, 5604.4, 5602.8, 5608.0, 5602.8, 5605.8, 274, null, 1323, 68250], [20240111, 5605.8, 5605.6, 5610.8, 5604.8, 5605.4, 176, null, 1324, 68321], [20240111, 5605.4, 5604.8, 5605.8, 5597.0, 5598.4, 407, null, 1325, 68438], [20240111, 5598.4, 5598.0, 5604.0, 5597.8, 5600.0, 220, null, 1326, 68506], [20240111, 5600.0, 5600.4, 5604.6, 5599.6, 5603.0, 218, null, 1327, 68523], [20240111, 5603.0, 5602.8, 5605.8, 5600.4, 5605.8, 276, null, 1328, 68591], [20240111, 5605.8, 5606.2, 5616.8, 5605.6, 5614.8, 441, null, 1329, 68589], [20240111, 5614.8, 5614.2, 5614.8, 5609.4, 5613.0, 234, null, 1330, 68673], [20240111, 5613.0, 5613.0, 5615.0, 5608.0, 5615.0, 228, null, 1331, 68719], [20240111, 5615.0, 5614.8, 5616.2, 5606.8, 5608.0, 226, null, 1332, 68760], [20240111, 5608.0, 5608.6, 5608.6, 5601.6, 5601.6, 152, null, 1333, 68770], [20240111, 5601.6, 5602.0, 5604.4, 5599.4, 5599.4, 189, null, 1334, 68802], [20240111, 5599.4, 5599.4, 5607.0, 5598.0, 5606.6, 245, null, 1335, 68910], [20240111, 5606.6, 5607.8, 5608.8, 5601.8, 5606.8, 203, null, 1336, 68972], [20240111, 5606.8, 5605.8, 5609.6, 5601.0, 5605.0, 243, null, 1337, 69026], [20240111, 5605.0, 5605.0, 5611.0, 5604.2, 5609.6, 231, null, 1338, 69113], [20240111, 5609.6, 5609.8, 5613.4, 5607.6, 5611.2, 184, null, 1339, 69132], [20240111, 5611.2, 5612.0, 5614.2, 5610.2, 5613.8, 271, null, 1340, 69167], [20240111, 5613.8, 5612.6, 5623.6, 5612.6, 5622.2, 493, null, 1341, 69199], [20240111, 5622.2, 5622.4, 5627.8, 5619.0, 5624.6, 599, null, 1342, 69246], [20240111, 5624.6, 5625.6, 5627.0, 5618.0, 5619.2, 422, null, 1343, 69272], [20240111, 5619.2, 5619.2, 5621.2, 5616.2, 5618.0, 234, null, 1344, 69275], [20240111, 5618.0, 5617.6, 5618.4, 5612.4, 5614.0, 254, null, 1345, 69238], [20240111, 5614.0, 5614.8, 5618.4, 5613.4, 5615.6, 154, null, 1346, 69240], [20240111, 5615.6, 5616.8, 5625.0, 5616.8, 5622.6, 312, null, 1347, 69260], [20240111, 5622.6, 5623.0, 5626.8, 5621.2, 5622.8, 289, null, 1348, 69351], [20240111, 5622.8, 5622.4, 5624.8, 5620.0, 5624.0, 198, null, 1349, 69395], [20240111, 5624.0, 5623.4, 5640.0, 5623.2, 5636.2, 746, null, 1350, 69519], [20240111, 5636.2, 5636.2, 5637.0, 5628.8, 5630.0, 431, null, 1351, 69543], [20240111, 5630.0, 5630.0, 5630.0, 5619.0, 5620.8, 445, null, 1352, 69620], [20240111, 5620.8, 5620.0, 5623.4, 5616.4, 5620.2, 330, null, 1353, 69622], [20240111, 5620.2, 5620.4, 5625.4, 5620.4, 5624.0, 156, null, 1354, 69670], [20240111, 5624.0, 5624.2, 5628.0, 5622.0, 5623.6, 300, null, 1355, 69729], [20240111, 5623.6, 5624.0, 5628.0, 5624.0, 5627.2, 136, null, 1356, 69779], [20240111, 5627.2, 5626.2, 5628.2, 5623.0, 5623.6, 117, null, 1357, 69806], [20240111, 5623.6, 5623.6, 5623.8, 5620.8, 5621.0, 128, null, 1358, 69830], [20240111, 5621.0, 5621.0, 5622.0, 5614.2, 5616.6, 192, null, 1359, 69832], [20240111, 5616.6, 5617.2, 5620.2, 5616.8, 5619.6, 119, null, 1400, 69846], [20240111, 5619.6, 5619.6, 5621.0, 5614.8, 5617.4, 260, null, 1401, 69835], [20240111, 5617.4, 5616.6, 5616.6, 5610.4, 5610.4, 347, null, 1402, 69879], [20240111, 5610.4, 5610.2, 5610.4, 5606.0, 5606.2, 345, null, 1403, 69949], [20240111, 5606.2, 5606.0, 5608.2, 5602.4, 5603.8, 308, null, 1404, 70001], [20240111, 5603.8, 5603.2, 5603.2, 5598.6, 5599.8, 314, null, 1405, 70062], [20240111, 5599.8, 5599.6, 5607.4, 5598.8, 5606.2, 217, null, 1406, 70118], [20240111, 5606.2, 5606.8, 5606.8, 5602.4, 5604.0, 150, null, 1407, 70154], [20240111, 5604.0, 5604.0, 5604.4, 5596.2, 5597.8, 218, null, 1408, 70232], [20240111, 5597.8, 5596.8, 5598.0, 5588.8, 5588.8, 461, null, 1409, 70325], [20240111, 5588.8, 5588.8, 5593.0, 5588.0, 5588.8, 238, null, 1410, 70387], [20240111, 5588.8, 5589.2, 5591.0, 5588.4, 5590.0, 179, null, 1411, 70433], [20240111, 5590.0, 5588.8, 5589.6, 5582.0, 5582.0, 411, null, 1412, 70507], [20240111, 5582.0, 5582.2, 5582.6, 5576.4, 5579.4, 450, null, 1413, 70631], [20240111, 5579.4, 5580.4, 5580.4, 5576.6, 5580.0, 238, null, 1414, 70699], [20240111, 5580.0, 5579.2, 5580.8, 5576.6, 5579.8, 141, null, 1415, 70741], [20240111, 5579.8, 5580.8, 5589.0, 5579.4, 5587.2, 353, null, 1416, 70831], [20240111, 5587.2, 5586.8, 5588.6, 5584.8, 5588.6, 273, null, 1417, 70925], [20240111, 5588.6, 5588.6, 5588.6, 5585.0, 5585.0, 120, null, 1418, 70962], [20240111, 5585.0, 5584.8, 5587.6, 5583.6, 5586.0, 142, null, 1419, 71013], [20240111, 5586.0, 5585.4, 5585.6, 5583.8, 5584.2, 57, null, 1420, 71028], [20240111, 5584.2, 5584.2, 5589.0, 5584.2, 5586.2, 87, null, 1421, 71036], [20240111, 5586.2, 5586.0, 5589.0, 5585.8, 5588.6, 72, null, 1422, 71059], [20240111, 5588.6, 5588.4, 5588.4, 5585.8, 5586.0, 62, null, 1423, 71079], [20240111, 5586.0, 5586.8, 5592.8, 5585.8, 5590.8, 200, null, 1424, 71133], [20240111, 5590.8, 5591.2, 5592.0, 5586.2, 5587.8, 157, null, 1425, 71198], [20240111, 5587.8, 5587.8, 5595.4, 5587.8, 5595.2, 147, null, 1426, 71237], [20240111, 5595.2, 5595.2, 5595.6, 5590.8, 5591.2, 96, null, 1427, 71272], [20240111, 5591.2, 5590.4, 5592.4, 5590.0, 5591.0, 55, null, 1428, 71287], [20240111, 5591.0, 5591.0, 5593.4, 5590.0, 5593.0, 80, null, 1429, 71305], [20240111, 5593.0, 5594.0, 5598.0, 5594.0, 5597.4, 158, null, 1430, 71343], [20240111, 5597.4, 5596.2, 5596.2, 5592.2, 5593.2, 111, null, 1431, 71349], [20240111, 5593.2, 5592.8, 5597.4, 5592.8, 5594.2, 111, null, 1432, 71374], [20240111, 5594.2, 5593.8, 5593.8, 5585.8, 5586.0, 142, null, 1433, 71431], [20240111, 5586.0, 5587.0, 5590.6, 5586.4, 5590.0, 80, null, 1434, 71450], [20240111, 5590.0, 5590.2, 5590.6, 5588.8, 5588.8, 52, null, 1435, 71474], [20240111, 5588.8, 5588.8, 5590.0, 5581.2, 5582.0, 198, null, 1436, 71574], [20240111, 5582.0, 5581.0, 5583.8, 5580.4, 5582.2, 135, null, 1437, 71642], [20240111, 5582.2, 5582.8, 5586.2, 5582.6, 5585.6, 110, null, 1438, 71671], [20240111, 5585.6, 5585.0, 5585.6, 5584.0, 5584.0, 46, null, 1439, 71699], [20240111, 5584.0, 5584.0, 5585.0, 5582.2, 5582.8, 128, null, 1440, 71776], [20240111, 5582.8, 5582.4, 5585.4, 5581.2, 5583.6, 86, null, 1441, 71813], [20240111, 5583.6, 5583.8, 5585.2, 5582.2, 5584.2, 42, null, 1442, 71825], [20240111, 5584.2, 5584.4, 5588.0, 5583.8, 5586.6, 122, null, 1443, 71867], [20240111, 5586.6, 5586.8, 5586.8, 5582.8, 5583.4, 114, null, 1444, 71936], [20240111, 5583.4, 5583.0, 5585.2, 5583.0, 5584.2, 124, null, 1445, 71983], [20240111, 5584.2, 5583.6, 5585.0, 5582.2, 5585.0, 120, null, 1446, 72051], [20240111, 5585.0, 5585.0, 5585.2, 5583.4, 5584.6, 88, null, 1447, 72084], [20240111, 5584.6, 5584.6, 5586.4, 5584.6, 5584.6, 116, null, 1448, 72111], [20240111, 5584.6, 5584.8, 5585.6, 5584.6, 5585.0, 112, null, 1449, 72128], [20240111, 5585.0, 5585.8, 5587.4, 5585.2, 5586.6, 125, null, 1450, 72176], [20240111, 5586.6, 5586.8, 5588.0, 5584.0, 5585.0, 206, null, 1451, 72299], [20240111, 5585.0, 5585.0, 5587.2, 5585.0, 5586.0, 120, null, 1452, 72346], [20240111, 5586.0, 5586.2, 5588.8, 5585.8, 5587.8, 140, null, 1453, 72381], [20240111, 5587.8, 5587.8, 5589.4, 5586.2, 5589.0, 170, null, 1454, 72453], [20240111, 5589.0, 5589.4, 5590.4, 5588.0, 5589.6, 136, null, 1455, 72520], [20240111, 5589.6, 5590.4, 5590.4, 5588.0, 5590.0, 228, null, 1456, 72610], [20240111, 5590.0, 5590.0, 5593.0, 5589.8, 5593.0, 178, null, 1457, 72651], [20240111, 5593.0, 5592.6, 5592.6, 5591.0, 5592.2, 266, null, 1458, 72771], [20240111, 5592.2, 5592.2, 5592.4, 5591.0, 5592.0, 301, null, 1459, 72853], [20240111, 5592.0, 5592.2, 5596.0, 5591.6, 5595.2, 410, null, 1500, 73029], [20240112, 5595.2, 5576.4, 5594.0, 5570.2, 5591.8, 1171, null, 931, 72254], [20240112, 5591.8, 5593.0, 5595.4, 5584.4, 5594.4, 546, null, 932, 71904], [20240112, 5594.4, 5594.2, 5595.8, 5583.2, 5586.0, 618, null, 933, 71427], [20240112, 5586.0, 5585.8, 5606.4, 5581.6, 5602.6, 620, null, 934, 70977], [20240112, 5602.6, 5603.0, 5604.4, 5593.8, 5600.2, 493, null, 935, 70601], [20240112, 5600.2, 5600.4, 5601.0, 5590.6, 5597.8, 316, null, 936, 70362], [20240112, 5597.8, 5597.0, 5599.0, 5593.4, 5598.8, 201, null, 937, 70220], [20240112, 5598.8, 5599.4, 5609.4, 5599.0, 5606.2, 391, null, 938, 69959], [20240112, 5606.2, 5605.4, 5605.8, 5601.4, 5601.8, 322, null, 939, 69784], [20240112, 5601.8, 5602.0, 5602.6, 5595.4, 5597.0, 280, null, 940, 69633], [20240112, 5597.0, 5597.6, 5608.8, 5596.2, 5606.2, 426, null, 941, 69387], [20240112, 5606.2, 5605.6, 5609.8, 5602.8, 5603.8, 445, null, 942, 69066], [20240112, 5603.8, 5603.4, 5608.8, 5602.0, 5606.4, 223, null, 943, 68950], [20240112, 5606.4, 5606.6, 5607.4, 5598.2, 5599.0, 251, null, 944, 68790], [20240112, 5599.0, 5599.2, 5602.2, 5595.8, 5596.8, 269, null, 945, 68675], [20240112, 5596.8, 5596.6, 5596.8, 5584.6, 5585.2, 542, null, 946, 68386], [20240112, 5585.2, 5584.8, 5589.4, 5583.0, 5589.4, 411, null, 947, 68174], [20240112, 5589.4, 5589.2, 5597.2, 5589.0, 5596.2, 330, null, 948, 68012], [20240112, 5596.2, 5596.8, 5598.4, 5593.4, 5596.8, 258, null, 949, 67854], [20240112, 5596.8, 5596.8, 5597.4, 5586.4, 5588.2, 304, null, 950, 67696], [20240112, 5588.2, 5587.4, 5589.0, 5584.4, 5585.2, 385, null, 951, 67449], [20240112, 5585.2, 5585.8, 5596.0, 5584.4, 5594.8, 272, null, 952, 67306], [20240112, 5594.8, 5594.0, 5594.4, 5587.4, 5594.0, 267, null, 953, 67152], [20240112, 5594.0, 5594.4, 5599.4, 5594.0, 5599.4, 221, null, 954, 67033], [20240112, 5599.4, 5599.4, 5604.2, 5597.4, 5600.8, 270, null, 955, 66905], [20240112, 5600.8, 5601.2, 5605.2, 5598.8, 5599.2, 269, null, 956, 66756], [20240112, 5599.2, 5598.8, 5604.0, 5598.4, 5602.2, 134, null, 957, 66674], [20240112, 5602.2, 5601.8, 5602.2, 5595.6, 5599.0, 175, null, 958, 66604], [20240112, 5599.0, 5598.4, 5598.4, 5595.4, 5596.6, 81, null, 959, 66575], [20240112, 5596.6, 5596.2, 5601.4, 5596.0, 5598.4, 142, null, 1000, 66526], [20240112, 5598.4, 5597.2, 5599.8, 5594.8, 5595.4, 148, null, 1001, 66474], [20240112, 5595.4, 5595.4, 5601.2, 5594.6, 5599.8, 119, null, 1002, 66385], [20240112, 5599.8, 5599.8, 5605.0, 5599.8, 5604.8, 142, null, 1003, 66336], [20240112, 5604.8, 5604.2, 5608.8, 5601.8, 5607.4, 255, null, 1004, 66228], [20240112, 5607.4, 5607.6, 5620.6, 5607.6, 5619.2, 627, null, 1005, 65992], [20240112, 5619.2, 5619.8, 5621.2, 5616.4, 5617.4, 312, null, 1006, 65885], [20240112, 5617.4, 5616.8, 5619.8, 5614.4, 5617.4, 316, null, 1007, 65751], [20240112, 5617.4, 5616.8, 5620.4, 5612.2, 5613.8, 249, null, 1008, 65652], [20240112, 5613.8, 5613.4, 5617.4, 5610.6, 5617.4, 149, null, 1009, 65582], [20240112, 5617.4, 5617.6, 5620.6, 5617.0, 5618.0, 140, null, 1010, 65529], [20240112, 5618.0, 5618.0, 5619.4, 5612.6, 5616.8, 177, null, 1011, 65458], [20240112, 5616.8, 5616.8, 5621.6, 5616.8, 5620.8, 130, null, 1012, 65408], [20240112, 5620.8, 5621.0, 5621.0, 5614.8, 5615.4, 146, null, 1013, 65357], [20240112, 5615.4, 5615.4, 5621.4, 5615.4, 5619.4, 100, null, 1014, 65338], [20240112, 5619.4, 5620.0, 5626.4, 5620.0, 5625.0, 242, null, 1015, 65276], [20240112, 5625.0, 5625.2, 5626.6, 5623.2, 5625.2, 246, null, 1016, 65230], [20240112, 5625.2, 5626.0, 5628.6, 5624.4, 5626.0, 285, null, 1017, 65080], [20240112, 5626.0, 5627.0, 5628.6, 5622.0, 5628.6, 330, null, 1018, 64925], [20240112, 5628.6, 5628.6, 5633.2, 5627.2, 5629.0, 442, null, 1019, 64741], [20240112, 5629.0, 5629.0, 5633.4, 5626.8, 5630.6, 252, null, 1020, 64683], [20240112, 5630.6, 5630.6, 5633.2, 5625.2, 5625.8, 297, null, 1021, 64643], [20240112, 5625.8, 5626.2, 5631.0, 5624.0, 5626.4, 344, null, 1022, 64583], [20240112, 5626.4, 5626.8, 5633.2, 5626.8, 5633.2, 423, null, 1023, 64536], [20240112, 5633.2, 5633.8, 5634.8, 5630.2, 5633.8, 381, null, 1024, 64513], [20240112, 5633.8, 5633.8, 5637.6, 5632.2, 5632.2, 299, null, 1025, 64454], [20240112, 5632.2, 5632.2, 5637.0, 5632.2, 5633.4, 191, null, 1026, 64411], [20240112, 5633.4, 5632.8, 5634.0, 5625.6, 5626.2, 201, null, 1027, 64325], [20240112, 5626.2, 5626.0, 5630.8, 5624.8, 5625.8, 268, null, 1028, 64256], [20240112, 5625.8, 5625.6, 5628.6, 5625.6, 5626.6, 123, null, 1029, 64183], [20240112, 5626.6, 5626.6, 5632.0, 5626.6, 5631.8, 85, null, 1030, 64180], [20240112, 5631.8, 5631.0, 5635.4, 5631.0, 5632.6, 212, null, 1031, 64110], [20240112, 5632.6, 5634.2, 5634.2, 5627.2, 5629.2, 126, null, 1032, 64075], [20240112, 5629.2, 5629.0, 5630.0, 5625.8, 5626.4, 95, null, 1033, 64051], [20240112, 5626.4, 5626.2, 5631.2, 5626.2, 5626.8, 84, null, 1034, 64040], [20240112, 5626.8, 5627.0, 5627.0, 5617.6, 5618.2, 307, null, 1035, 63905], [20240112, 5618.2, 5618.2, 5618.8, 5612.4, 5612.8, 384, null, 1036, 63792], [20240112, 5612.8, 5612.6, 5614.2, 5610.6, 5612.6, 162, null, 1037, 63752], [20240112, 5612.6, 5612.8, 5617.4, 5612.8, 5617.0, 183, null, 1038, 63722], [20240112, 5617.0, 5617.0, 5617.0, 5613.6, 5615.0, 61, null, 1039, 63713], [20240112, 5615.0, 5615.0, 5616.8, 5613.4, 5613.4, 111, null, 1040, 63691], [20240112, 5613.4, 5613.6, 5618.4, 5613.4, 5615.0, 78, null, 1041, 63687], [20240112, 5615.0, 5615.0, 5617.0, 5610.6, 5614.0, 171, null, 1042, 63667], [20240112, 5614.0, 5613.8, 5617.6, 5613.4, 5614.4, 93, null, 1043, 63626], [20240112, 5614.4, 5615.0, 5620.0, 5614.0, 5620.0, 122, null, 1044, 63592], [20240112, 5620.0, 5620.4, 5621.4, 5616.2, 5619.8, 149, null, 1045, 63566], [20240112, 5619.8, 5620.6, 5623.2, 5620.2, 5623.2, 107, null, 1046, 63549], [20240112, 5623.2, 5623.4, 5623.4, 5615.6, 5615.6, 145, null, 1047, 63533], [20240112, 5615.6, 5615.6, 5617.0, 5612.4, 5613.6, 145, null, 1048, 63546], [20240112, 5613.6, 5612.4, 5613.6, 5610.8, 5613.6, 123, null, 1049, 63555], [20240112, 5613.6, 5613.0, 5613.0, 5606.4, 5606.8, 267, null, 1050, 63551], [20240112, 5606.8, 5606.8, 5615.8, 5606.0, 5615.8, 150, null, 1051, 63499], [20240112, 5615.8, 5615.8, 5615.8, 5611.6, 5614.8, 70, null, 1052, 63492], [20240112, 5614.8, 5614.0, 5614.2, 5609.4, 5610.4, 102, null, 1053, 63478], [20240112, 5610.4, 5610.4, 5616.4, 5610.4, 5616.2, 81, null, 1054, 63465], [20240112, 5616.2, 5615.0, 5619.0, 5614.8, 5618.0, 98, null, 1055, 63456], [20240112, 5618.0, 5618.8, 5623.6, 5616.2, 5622.4, 132, null, 1056, 63427], [20240112, 5622.4, 5622.6, 5622.6, 5616.6, 5617.2, 105, null, 1057, 63420], [20240112, 5617.2, 5618.0, 5619.2, 5613.0, 5613.0, 86, null, 1058, 63414], [20240112, 5613.0, 5613.4, 5616.2, 5610.4, 5610.6, 98, null, 1059, 63402], [20240112, 5610.6, 5611.6, 5611.6, 5607.8, 5609.2, 136, null, 1100, 63398], [20240112, 5609.2, 5607.8, 5609.2, 5603.6, 5605.4, 199, null, 1101, 63363], [20240112, 5605.4, 5604.6, 5611.6, 5604.2, 5607.8, 123, null, 1102, 63353], [20240112, 5607.8, 5606.6, 5608.6, 5602.6, 5602.6, 125, null, 1103, 63339], [20240112, 5602.6, 5602.4, 5603.4, 5600.0, 5601.2, 163, null, 1104, 63316], [20240112, 5601.2, 5601.2, 5601.2, 5599.2, 5600.6, 131, null, 1105, 63284], [20240112, 5600.6, 5599.6, 5601.4, 5599.0, 5599.4, 78, null, 1106, 63273], [20240112, 5599.4, 5599.4, 5601.4, 5597.0, 5597.2, 168, null, 1107, 63246], [20240112, 5597.2, 5597.8, 5603.2, 5597.2, 5602.4, 79, null, 1108, 63248], [20240112, 5602.4, 5602.8, 5602.8, 5596.0, 5598.0, 161, null, 1109, 63245], [20240112, 5598.0, 5597.0, 5600.2, 5595.6, 5600.2, 133, null, 1110, 63241], [20240112, 5600.2, 5599.6, 5599.6, 5596.0, 5596.0, 64, null, 1111, 63237], [20240112, 5596.0, 5596.8, 5598.8, 5591.0, 5594.4, 245, null, 1112, 63191], [20240112, 5594.4, 5594.6, 5596.2, 5592.4, 5594.4, 117, null, 1113, 63211], [20240112, 5594.4, 5594.4, 5595.8, 5593.8, 5595.8, 99, null, 1114, 63187], [20240112, 5595.8, 5594.8, 5598.2, 5594.2, 5594.6, 144, null, 1115, 63150], [20240112, 5594.6, 5594.8, 5600.0, 5594.0, 5597.0, 158, null, 1116, 63140], [20240112, 5597.0, 5597.2, 5597.2, 5589.4, 5590.4, 211, null, 1117, 63124], [20240112, 5590.4, 5591.2, 5592.4, 5589.4, 5590.4, 110, null, 1118, 63121], [20240112, 5590.4, 5590.4, 5590.4, 5580.0, 5582.0, 374, null, 1119, 63022], [20240112, 5582.0, 5582.2, 5587.4, 5582.0, 5586.4, 203, null, 1120, 63000], [20240112, 5586.4, 5586.6, 5593.6, 5583.6, 5591.4, 440, null, 1121, 62958], [20240112, 5591.4, 5590.2, 5590.2, 5585.4, 5585.4, 119, null, 1122, 62943], [20240112, 5585.4, 5585.0, 5587.6, 5583.0, 5586.0, 120, null, 1123, 62899], [20240112, 5586.0, 5585.4, 5589.6, 5584.4, 5588.2, 97, null, 1124, 62881], [20240112, 5588.2, 5587.6, 5589.6, 5585.0, 5587.6, 93, null, 1125, 62861], [20240112, 5587.6, 5586.2, 5586.8, 5583.2, 5584.4, 69, null, 1126, 62843], [20240112, 5584.4, 5584.4, 5587.4, 5584.2, 5584.2, 81, null, 1127, 62838], [20240112, 5584.2, 5584.8, 5587.6, 5583.8, 5586.2, 138, null, 1128, 62809], [20240112, 5586.2, 5586.2, 5586.2, 5577.4, 5578.6, 235, null, 1129, 62778], [20240112, 5578.6, 5578.6, 5579.0, 5574.0, 5578.0, 210, null, 1130, 62754], [20240112, 5578.0, 5578.4, 5581.4, 5571.2, 5573.0, 352, null, 1301, 62756], [20240112, 5573.0, 5572.6, 5573.0, 5563.6, 5566.2, 419, null, 1302, 62729], [20240112, 5566.2, 5566.2, 5573.4, 5563.4, 5573.4, 254, null, 1303, 62702], [20240112, 5573.4, 5573.4, 5575.0, 5571.2, 5572.8, 153, null, 1304, 62717], [20240112, 5572.8, 5572.8, 5572.8, 5567.4, 5570.2, 148, null, 1305, 62685], [20240112, 5570.2, 5570.0, 5574.4, 5568.2, 5574.2, 169, null, 1306, 62689], [20240112, 5574.2, 5574.6, 5576.4, 5571.8, 5576.4, 140, null, 1307, 62683], [20240112, 5576.4, 5576.2, 5577.0, 5571.0, 5577.0, 169, null, 1308, 62681], [20240112, 5577.0, 5577.0, 5578.4, 5574.0, 5574.4, 157, null, 1309, 62643], [20240112, 5574.4, 5575.2, 5581.0, 5574.4, 5577.8, 155, null, 1310, 62614], [20240112, 5577.8, 5578.2, 5583.6, 5577.4, 5581.2, 240, null, 1311, 62546], [20240112, 5581.2, 5580.6, 5582.8, 5580.6, 5582.8, 136, null, 1312, 62516], [20240112, 5582.8, 5582.8, 5582.8, 5574.4, 5579.6, 161, null, 1313, 62509], [20240112, 5579.6, 5579.6, 5584.0, 5579.6, 5581.8, 141, null, 1314, 62480], [20240112, 5581.8, 5582.0, 5583.4, 5577.8, 5579.8, 108, null, 1315, 62462], [20240112, 5579.8, 5580.8, 5584.8, 5580.6, 5584.8, 145, null, 1316, 62444], [20240112, 5584.8, 5584.4, 5585.2, 5581.6, 5581.6, 90, null, 1317, 62450], [20240112, 5581.6, 5581.6, 5586.0, 5581.6, 5584.8, 64, null, 1318, 62452], [20240112, 5584.8, 5584.8, 5587.0, 5583.4, 5584.4, 65, null, 1319, 62453], [20240112, 5584.4, 5585.0, 5585.0, 5578.2, 5580.8, 127, null, 1320, 62456], [20240112, 5580.8, 5579.4, 5583.2, 5577.8, 5582.2, 107, null, 1321, 62439], [20240112, 5582.2, 5582.2, 5582.2, 5579.0, 5580.4, 77, null, 1322, 62439], [20240112, 5580.4, 5580.2, 5580.2, 5575.2, 5577.6, 146, null, 1323, 62395], [20240112, 5577.6, 5577.2, 5577.8, 5572.0, 5572.4, 142, null, 1324, 62358], [20240112, 5572.4, 5572.4, 5574.8, 5572.0, 5574.2, 65, null, 1325, 62355], [20240112, 5574.2, 5574.4, 5579.8, 5574.2, 5578.4, 94, null, 1326, 62353], [20240112, 5578.4, 5578.0, 5581.0, 5575.6, 5580.6, 110, null, 1327, 62349], [20240112, 5580.6, 5581.0, 5587.4, 5581.0, 5587.4, 178, null, 1328, 62351], [20240112, 5587.4, 5587.6, 5588.6, 5583.0, 5584.2, 158, null, 1329, 62335], [20240112, 5584.2, 5584.2, 5584.8, 5579.0, 5579.0, 142, null, 1330, 62326], [20240112, 5579.0, 5578.8, 5579.8, 5576.0, 5579.4, 160, null, 1331, 62341], [20240112, 5579.4, 5578.0, 5578.4, 5574.2, 5578.2, 140, null, 1332, 62331], [20240112, 5578.2, 5577.6, 5582.8, 5577.6, 5579.6, 105, null, 1333, 62318], [20240112, 5579.6, 5578.8, 5580.4, 5576.4, 5578.0, 71, null, 1334, 62324], [20240112, 5578.0, 5578.4, 5580.0, 5574.0, 5574.0, 68, null, 1335, 62329], [20240112, 5574.0, 5574.0, 5577.6, 5573.8, 5576.6, 78, null, 1336, 62340], [20240112, 5576.6, 5576.8, 5577.0, 5573.0, 5575.0, 66, null, 1337, 62336], [20240112, 5575.0, 5575.0, 5576.0, 5572.6, 5573.6, 95, null, 1338, 62340], [20240112, 5573.6, 5572.8, 5575.0, 5572.0, 5573.4, 149, null, 1339, 62337], [20240112, 5573.4, 5573.2, 5578.6, 5573.2, 5578.2, 93, null, 1340, 62325], [20240112, 5578.2, 5578.8, 5578.8, 5573.8, 5576.0, 72, null, 1341, 62331], [20240112, 5576.0, 5577.0, 5578.2, 5573.2, 5574.2, 45, null, 1342, 62329], [20240112, 5574.2, 5573.6, 5573.6, 5566.0, 5567.0, 264, null, 1343, 62310], [20240112, 5567.0, 5566.2, 5569.6, 5563.8, 5565.6, 222, null, 1344, 62251], [20240112, 5565.6, 5564.4, 5566.8, 5559.4, 5560.0, 277, null, 1345, 62216], [20240112, 5560.0, 5559.4, 5562.8, 5556.6, 5557.8, 441, null, 1346, 62173], [20240112, 5557.8, 5558.2, 5564.0, 5557.8, 5560.6, 304, null, 1347, 62159], [20240112, 5560.6, 5560.6, 5561.0, 5555.0, 5556.0, 358, null, 1348, 62127], [20240112, 5556.0, 5556.4, 5558.4, 5554.6, 5557.8, 218, null, 1349, 62102], [20240112, 5557.8, 5557.8, 5560.4, 5556.4, 5557.6, 162, null, 1350, 62110], [20240112, 5557.6, 5557.6, 5558.0, 5553.0, 5558.0, 350, null, 1351, 62116], [20240112, 5558.0, 5558.0, 5558.4, 5554.0, 5555.8, 139, null, 1352, 62081], [20240112, 5555.8, 5555.8, 5562.6, 5555.8, 5560.0, 176, null, 1353, 62085], [20240112, 5560.0, 5560.6, 5563.8, 5559.8, 5562.2, 104, null, 1354, 62091], [20240112, 5562.2, 5562.4, 5562.4, 5556.6, 5558.6, 114, null, 1355, 62078], [20240112, 5558.6, 5558.6, 5560.4, 5557.2, 5558.0, 94, null, 1356, 62083], [20240112, 5558.0, 5557.6, 5562.6, 5557.6, 5561.6, 94, null, 1357, 62085], [20240112, 5561.6, 5561.4, 5565.8, 5561.2, 5565.0, 127, null, 1358, 62068], [20240112, 5565.0, 5564.4, 5568.4, 5564.4, 5566.8, 154, null, 1359, 62046], [20240112, 5566.8, 5567.2, 5568.6, 5561.4, 5563.6, 122, null, 1400, 62041], [20240112, 5563.6, 5563.2, 5566.6, 5560.0, 5560.4, 133, null, 1401, 62036], [20240112, 5560.4, 5559.6, 5561.6, 5559.4, 5561.6, 94, null, 1402, 62043], [20240112, 5561.6, 5560.8, 5562.8, 5552.2, 5552.2, 272, null, 1403, 61967], [20240112, 5552.2, 5553.0, 5556.4, 5551.2, 5551.2, 231, null, 1404, 61897], [20240112, 5551.2, 5551.8, 5567.4, 5551.4, 5565.2, 363, null, 1405, 61910], [20240112, 5565.2, 5565.2, 5571.6, 5564.2, 5565.0, 267, null, 1406, 61952], [20240112, 5565.0, 5564.6, 5570.0, 5559.6, 5566.4, 237, null, 1407, 61947], [20240112, 5566.4, 5565.4, 5565.4, 5561.4, 5565.0, 120, null, 1408, 61937], [20240112, 5565.0, 5564.6, 5573.2, 5564.6, 5573.2, 200, null, 1409, 61938], [20240112, 5573.2, 5573.4, 5578.8, 5570.0, 5578.8, 333, null, 1410, 61992], [20240112, 5578.8, 5578.8, 5583.0, 5575.0, 5575.2, 288, null, 1411, 62033], [20240112, 5575.2, 5575.2, 5575.2, 5563.8, 5572.6, 291, null, 1412, 62111], [20240112, 5572.6, 5572.8, 5573.2, 5567.6, 5571.2, 218, null, 1413, 62167], [20240112, 5571.2, 5570.2, 5578.0, 5568.2, 5576.8, 139, null, 1414, 62167], [20240112, 5576.8, 5576.8, 5579.0, 5572.4, 5574.4, 137, null, 1415, 62192], [20240112, 5574.4, 5575.6, 5577.4, 5572.8, 5573.0, 117, null, 1416, 62176], [20240112, 5573.0, 5572.8, 5578.6, 5571.8, 5574.8, 137, null, 1417, 62147], [20240112, 5574.8, 5574.2, 5577.4, 5569.4, 5570.0, 152, null, 1418, 62129], [20240112, 5570.0, 5571.0, 5576.2, 5570.4, 5574.6, 147, null, 1419, 62163], [20240112, 5574.6, 5574.2, 5575.4, 5572.0, 5574.0, 70, null, 1420, 62147], [20240112, 5574.0, 5574.0, 5580.2, 5572.8, 5578.0, 155, null, 1421, 62168], [20240112, 5578.0, 5578.0, 5583.0, 5576.4, 5581.0, 217, null, 1422, 62202], [20240112, 5581.0, 5581.0, 5581.2, 5576.2, 5577.8, 141, null, 1423, 62216], [20240112, 5577.8, 5578.0, 5580.2, 5576.0, 5578.6, 93, null, 1424, 62230], [20240112, 5578.6, 5577.4, 5579.0, 5575.4, 5576.6, 75, null, 1425, 62242], [20240112, 5576.6, 5577.0, 5578.6, 5575.0, 5575.0, 68, null, 1426, 62240], [20240112, 5575.0, 5575.8, 5575.8, 5570.8, 5572.2, 168, null, 1427, 62270], [20240112, 5572.2, 5572.0, 5572.6, 5569.8, 5572.6, 118, null, 1428, 62265], [20240112, 5572.6, 5572.8, 5577.6, 5572.8, 5575.2, 103, null, 1429, 62258], [20240112, 5575.2, 5574.6, 5577.6, 5574.6, 5575.6, 72, null, 1430, 62253], [20240112, 5575.6, 5575.4, 5576.0, 5571.6, 5575.0, 88, null, 1431, 62262], [20240112, 5575.0, 5575.0, 5577.2, 5573.6, 5574.8, 63, null, 1432, 62263], [20240112, 5574.8, 5574.8, 5574.8, 5571.4, 5573.0, 78, null, 1433, 62271], [20240112, 5573.0, 5573.8, 5574.4, 5569.8, 5573.0, 149, null, 1434, 62276], [20240112, 5573.0, 5572.6, 5576.0, 5571.4, 5572.0, 95, null, 1435, 62271], [20240112, 5572.0, 5572.0, 5572.0, 5567.0, 5567.2, 242, null, 1436, 62288], [20240112, 5567.2, 5567.0, 5571.4, 5567.0, 5570.0, 88, null, 1437, 62285], [20240112, 5570.0, 5570.0, 5572.2, 5568.2, 5569.0, 109, null, 1438, 62281], [20240112, 5569.0, 5568.8, 5568.8, 5566.2, 5567.6, 106, null, 1439, 62288], [20240112, 5567.6, 5566.6, 5568.6, 5564.0, 5567.6, 166, null, 1440, 62272], [20240112, 5567.6, 5566.4, 5571.6, 5566.4, 5570.6, 109, null, 1441, 62299], [20240112, 5570.6, 5571.6, 5573.2, 5569.8, 5572.4, 132, null, 1442, 62319], [20240112, 5572.4, 5573.2, 5575.8, 5570.8, 5574.8, 136, null, 1443, 62348], [20240112, 5574.8, 5574.2, 5575.0, 5572.2, 5572.2, 72, null, 1444, 62353], [20240112, 5572.2, 5572.2, 5573.8, 5571.2, 5573.4, 90, null, 1445, 62369], [20240112, 5573.4, 5573.6, 5573.6, 5566.0, 5570.8, 189, null, 1446, 62362], [20240112, 5570.8, 5571.0, 5571.6, 5566.6, 5567.6, 77, null, 1447, 62361], [20240112, 5567.6, 5566.8, 5567.2, 5562.6, 5562.6, 174, null, 1448, 62345], [20240112, 5562.6, 5561.8, 5564.4, 5561.0, 5561.8, 212, null, 1449, 62374], [20240112, 5561.8, 5562.2, 5563.6, 5561.0, 5563.0, 210, null, 1450, 62416], [20240112, 5563.0, 5563.6, 5564.8, 5558.2, 5559.0, 229, null, 1451, 62414], [20240112, 5559.0, 5559.0, 5559.0, 5555.6, 5558.4, 260, null, 1452, 62429], [20240112, 5558.4, 5557.8, 5558.4, 5553.0, 5553.0, 245, null, 1453, 62456], [20240112, 5553.0, 5553.2, 5555.0, 5553.0, 5554.0, 234, null, 1454, 62432], [20240112, 5554.0, 5554.2, 5556.6, 5553.2, 5556.4, 198, null, 1455, 62422], [20240112, 5556.4, 5556.4, 5559.4, 5554.6, 5558.0, 284, null, 1456, 62475], [20240112, 5558.0, 5557.8, 5559.6, 5556.2, 5556.6, 257, null, 1457, 62540], [20240112, 5556.6, 5556.8, 5557.2, 5555.4, 5556.2, 295, null, 1458, 62541], [20240112, 5556.2, 5556.4, 5556.8, 5555.2, 5556.0, 241, null, 1459, 62527], [20240112, 5556.0, 5556.2, 5556.4, 5551.0, 5551.0, 326, null, 1500, 62619], [20240115, 5551.0, 5528.0, 5548.4, 5516.6, 5543.6, 1382, null, 931, 61852], [20240115, 5543.6, 5543.0, 5555.8, 5530.0, 5532.6, 951, null, 932, 61480], [20240115, 5532.6, 5530.8, 5534.2, 5524.4, 5530.8, 723, null, 933, 61122], [20240115, 5530.8, 5530.8, 5539.4, 5527.6, 5530.8, 796, null, 934, 60670], [20240115, 5530.8, 5530.8, 5538.4, 5528.2, 5530.6, 492, null, 935, 60447], [20240115, 5530.6, 5528.6, 5540.2, 5523.4, 5537.2, 678, null, 936, 60129], [20240115, 5537.2, 5537.2, 5543.0, 5531.0, 5543.0, 438, null, 937, 59971], [20240115, 5543.0, 5543.6, 5543.6, 5534.2, 5535.8, 366, null, 938, 59860], [20240115, 5535.8, 5536.4, 5540.0, 5530.6, 5532.4, 335, null, 939, 59731], [20240115, 5532.4, 5532.0, 5532.8, 5524.0, 5525.6, 458, null, 940, 59635], [20240115, 5525.6, 5526.0, 5534.8, 5524.8, 5533.0, 363, null, 941, 59549], [20240115, 5533.0, 5531.8, 5536.6, 5528.4, 5532.4, 229, null, 942, 59492], [20240115, 5532.4, 5530.6, 5530.6, 5516.2, 5517.2, 497, null, 943, 59358], [20240115, 5517.2, 5517.8, 5517.8, 5507.6, 5514.8, 564, null, 944, 59262], [20240115, 5514.8, 5513.6, 5519.4, 5511.0, 5514.0, 285, null, 945, 59231], [20240115, 5514.0, 5513.8, 5513.8, 5507.8, 5509.4, 403, null, 946, 59126], [20240115, 5509.4, 5510.6, 5510.6, 5498.4, 5500.0, 694, null, 947, 58956], [20240115, 5500.0, 5502.2, 5505.8, 5499.2, 5502.2, 245, null, 948, 58899], [20240115, 5502.2, 5501.2, 5511.6, 5498.6, 5508.8, 289, null, 949, 58801], [20240115, 5508.8, 5507.6, 5512.4, 5504.4, 5509.2, 216, null, 950, 58754], [20240115, 5509.2, 5509.8, 5515.4, 5507.2, 5515.0, 250, null, 951, 58667], [20240115, 5515.0, 5514.4, 5521.8, 5513.4, 5520.4, 396, null, 952, 58645], [20240115, 5520.4, 5520.4, 5521.8, 5509.0, 5512.8, 486, null, 953, 58531], [20240115, 5512.8, 5514.2, 5515.2, 5505.6, 5507.4, 422, null, 954, 58495], [20240115, 5507.4, 5508.0, 5518.0, 5506.8, 5518.0, 289, null, 955, 58525], [20240115, 5518.0, 5518.0, 5519.6, 5513.0, 5513.4, 271, null, 956, 58548], [20240115, 5513.4, 5512.6, 5524.4, 5511.8, 5524.4, 274, null, 957, 58548], [20240115, 5524.4, 5524.8, 5528.6, 5523.0, 5526.4, 350, null, 958, 58509], [20240115, 5526.4, 5526.4, 5533.4, 5526.4, 5532.2, 391, null, 959, 58486], [20240115, 5532.2, 5531.2, 5531.8, 5525.6, 5529.6, 374, null, 1000, 58503], [20240115, 5529.6, 5529.6, 5542.8, 5529.2, 5541.6, 505, null, 1001, 58498], [20240115, 5541.6, 5543.2, 5546.6, 5535.0, 5537.2, 563, null, 1002, 58477], [20240115, 5537.2, 5537.2, 5545.6, 5537.2, 5541.2, 256, null, 1003, 58459], [20240115, 5541.2, 5541.4, 5556.6, 5540.8, 5553.8, 528, null, 1004, 58402], [20240115, 5553.8, 5553.8, 5571.6, 5553.2, 5571.4, 734, null, 1005, 58393], [20240115, 5571.4, 5570.8, 5574.6, 5562.8, 5563.6, 703, null, 1006, 58425], [20240115, 5563.6, 5564.8, 5571.4, 5558.8, 5563.2, 546, null, 1007, 58414], [20240115, 5563.2, 5561.8, 5562.6, 5553.0, 5560.8, 335, null, 1008, 58412], [20240115, 5560.8, 5560.8, 5563.8, 5551.4, 5563.8, 228, null, 1009, 58418], [20240115, 5563.8, 5564.8, 5569.0, 5560.8, 5567.8, 221, null, 1010, 58375], [20240115, 5567.8, 5568.0, 5568.0, 5558.8, 5559.8, 205, null, 1011, 58377], [20240115, 5559.8, 5559.2, 5562.4, 5555.4, 5560.0, 202, null, 1012, 58401], [20240115, 5560.0, 5559.8, 5569.4, 5559.8, 5565.2, 238, null, 1013, 58387], [20240115, 5565.2, 5564.8, 5566.6, 5561.8, 5562.0, 297, null, 1014, 58423], [20240115, 5562.0, 5561.6, 5562.2, 5553.8, 5556.0, 356, null, 1015, 58443], [20240115, 5556.0, 5556.6, 5561.8, 5554.6, 5560.4, 283, null, 1016, 58463], [20240115, 5560.4, 5559.8, 5559.8, 5548.8, 5550.8, 384, null, 1017, 58500], [20240115, 5550.8, 5550.4, 5559.6, 5549.2, 5557.4, 275, null, 1018, 58564], [20240115, 5557.4, 5557.4, 5564.0, 5556.6, 5563.4, 144, null, 1019, 58560], [20240115, 5563.4, 5563.6, 5565.6, 5559.2, 5565.6, 201, null, 1020, 58589], [20240115, 5565.6, 5565.6, 5574.4, 5564.2, 5572.0, 373, null, 1021, 58636], [20240115, 5572.0, 5572.0, 5583.4, 5569.4, 5583.2, 380, null, 1022, 58669], [20240115, 5583.2, 5585.0, 5585.0, 5576.6, 5579.0, 269, null, 1023, 58668], [20240115, 5579.0, 5578.8, 5583.6, 5578.6, 5579.0, 243, null, 1024, 58719], [20240115, 5579.0, 5578.4, 5579.4, 5572.0, 5576.8, 239, null, 1025, 58737], [20240115, 5576.8, 5580.2, 5580.2, 5572.6, 5574.4, 206, null, 1026, 58779], [20240115, 5574.4, 5574.8, 5580.0, 5574.8, 5580.0, 108, null, 1027, 58784], [20240115, 5580.0, 5578.6, 5580.4, 5573.4, 5578.4, 135, null, 1028, 58768], [20240115, 5578.4, 5578.6, 5583.2, 5578.4, 5580.6, 195, null, 1029, 58760], [20240115, 5580.6, 5580.4, 5580.4, 5575.6, 5580.0, 186, null, 1030, 58773], [20240115, 5580.0, 5579.8, 5580.8, 5575.0, 5576.0, 223, null, 1031, 58818], [20240115, 5576.0, 5576.6, 5576.6, 5570.2, 5570.2, 213, null, 1032, 58876], [20240115, 5570.2, 5570.4, 5573.0, 5569.0, 5569.0, 173, null, 1033, 58908], [20240115, 5569.0, 5570.4, 5572.6, 5563.2, 5564.8, 172, null, 1034, 58917], [20240115, 5564.8, 5564.8, 5565.2, 5562.6, 5563.8, 206, null, 1035, 58930], [20240115, 5563.8, 5563.4, 5563.4, 5560.4, 5561.6, 178, null, 1036, 58957], [20240115, 5561.6, 5561.8, 5563.6, 5555.4, 5556.2, 261, null, 1037, 58999], [20240115, 5556.2, 5556.4, 5557.8, 5555.0, 5556.4, 174, null, 1038, 59010], [20240115, 5556.4, 5557.2, 5559.4, 5555.0, 5558.2, 137, null, 1039, 59040], [20240115, 5558.2, 5558.0, 5558.2, 5552.6, 5553.8, 184, null, 1040, 59069], [20240115, 5553.8, 5553.8, 5557.2, 5553.0, 5555.0, 117, null, 1041, 59093], [20240115, 5555.0, 5555.6, 5559.0, 5555.2, 5557.0, 159, null, 1042, 59104], [20240115, 5557.0, 5557.0, 5557.0, 5552.0, 5554.2, 181, null, 1043, 59128], [20240115, 5554.2, 5554.0, 5554.4, 5546.6, 5549.0, 215, null, 1044, 59118], [20240115, 5549.0, 5548.4, 5553.0, 5548.2, 5550.2, 171, null, 1045, 59119], [20240115, 5550.2, 5550.8, 5557.4, 5549.0, 5555.6, 193, null, 1046, 59118], [20240115, 5555.6, 5555.8, 5561.0, 5554.6, 5559.4, 180, null, 1047, 59128], [20240115, 5559.4, 5559.2, 5561.2, 5557.6, 5559.6, 133, null, 1048, 59157], [20240115, 5559.6, 5559.6, 5565.2, 5557.2, 5564.8, 196, null, 1049, 59204], [20240115, 5564.8, 5564.8, 5573.4, 5564.8, 5572.0, 292, null, 1050, 59250], [20240115, 5572.0, 5571.8, 5577.6, 5571.0, 5577.6, 374, null, 1051, 59328], [20240115, 5577.6, 5577.0, 5587.8, 5576.6, 5587.8, 451, null, 1052, 59447], [20240115, 5587.8, 5587.8, 5594.6, 5586.2, 5593.6, 504, null, 1053, 59460], [20240115, 5593.6, 5592.8, 5596.8, 5590.4, 5595.0, 370, null, 1054, 59503], [20240115, 5595.0, 5595.0, 5599.8, 5593.2, 5597.0, 353, null, 1055, 59576], [20240115, 5597.0, 5597.0, 5597.8, 5589.2, 5592.6, 471, null, 1056, 59608], [20240115, 5592.6, 5591.8, 5597.4, 5589.8, 5594.4, 383, null, 1057, 59706], [20240115, 5594.4, 5594.6, 5595.2, 5585.6, 5591.0, 317, null, 1058, 59804], [20240115, 5591.0, 5590.8, 5593.2, 5587.0, 5587.6, 200, null, 1059, 59847], [20240115, 5587.6, 5587.6, 5591.6, 5586.0, 5591.4, 102, null, 1100, 59864], [20240115, 5591.4, 5590.8, 5590.8, 5582.6, 5587.2, 276, null, 1101, 59919], [20240115, 5587.2, 5587.6, 5587.6, 5575.4, 5577.0, 273, null, 1102, 59936], [20240115, 5577.0, 5577.0, 5580.4, 5573.6, 5576.6, 221, null, 1103, 59968], [20240115, 5576.6, 5576.8, 5580.8, 5574.0, 5580.4, 99, null, 1104, 59991], [20240115, 5580.4, 5581.0, 5583.8, 5580.4, 5583.4, 115, null, 1105, 59999], [20240115, 5583.4, 5583.6, 5583.6, 5576.6, 5580.4, 120, null, 1106, 60001], [20240115, 5580.4, 5578.8, 5578.8, 5568.2, 5570.6, 327, null, 1107, 60032], [20240115, 5570.6, 5570.8, 5570.8, 5566.8, 5567.6, 203, null, 1108, 60073], [20240115, 5567.6, 5567.8, 5571.8, 5567.2, 5571.0, 125, null, 1109, 60100], [20240115, 5571.0, 5571.0, 5572.8, 5570.0, 5572.6, 144, null, 1110, 60153], [20240115, 5572.6, 5572.6, 5573.4, 5570.2, 5572.8, 81, null, 1111, 60166], [20240115, 5572.8, 5572.8, 5576.4, 5571.2, 5572.0, 129, null, 1112, 60186], [20240115, 5572.0, 5572.0, 5572.8, 5567.4, 5567.6, 119, null, 1113, 60188], [20240115, 5567.6, 5567.6, 5569.2, 5562.8, 5565.2, 250, null, 1114, 60231], [20240115, 5565.2, 5564.6, 5571.6, 5564.6, 5565.8, 143, null, 1115, 60214], [20240115, 5565.8, 5567.2, 5572.0, 5566.2, 5570.2, 96, null, 1116, 60219], [20240115, 5570.2, 5570.8, 5573.6, 5570.2, 5573.0, 79, null, 1117, 60214], [20240115, 5573.0, 5573.0, 5573.0, 5570.0, 5572.4, 38, null, 1118, 60223], [20240115, 5572.4, 5572.2, 5572.2, 5567.6, 5570.0, 56, null, 1119, 60214], [20240115, 5570.0, 5571.4, 5573.0, 5569.2, 5572.8, 46, null, 1120, 60218], [20240115, 5572.8, 5572.0, 5573.4, 5568.0, 5572.0, 109, null, 1121, 60221], [20240115, 5572.0, 5572.0, 5573.4, 5568.4, 5569.0, 107, null, 1122, 60256], [20240115, 5569.0, 5569.2, 5573.0, 5569.0, 5570.0, 86, null, 1123, 60277], [20240115, 5570.0, 5570.0, 5571.0, 5568.0, 5570.0, 48, null, 1124, 60265], [20240115, 5570.0, 5570.4, 5571.8, 5568.2, 5569.2, 58, null, 1125, 60272], [20240115, 5569.2, 5569.4, 5570.6, 5565.0, 5565.6, 121, null, 1126, 60284], [20240115, 5565.6, 5565.0, 5565.0, 5560.0, 5562.2, 272, null, 1127, 60354], [20240115, 5562.2, 5561.2, 5566.8, 5561.0, 5565.6, 68, null, 1128, 60366], [20240115, 5565.6, 5564.6, 5565.2, 5561.8, 5564.8, 72, null, 1129, 60402], [20240115, 5564.8, 5565.0, 5565.0, 5560.2, 5563.8, 159, null, 1130, 60467], [20240115, 5563.8, 5565.6, 5565.6, 5557.0, 5557.2, 177, null, 1301, 60491], [20240115, 5557.2, 5556.8, 5558.2, 5555.2, 5555.4, 238, null, 1302, 60503], [20240115, 5555.4, 5555.2, 5559.0, 5553.8, 5555.0, 180, null, 1303, 60507], [20240115, 5555.0, 5554.0, 5560.0, 5554.0, 5559.0, 159, null, 1304, 60516], [20240115, 5559.0, 5557.4, 5559.8, 5555.6, 5558.6, 159, null, 1305, 60571], [20240115, 5558.6, 5556.4, 5556.6, 5554.0, 5554.0, 128, null, 1306, 60572], [20240115, 5554.0, 5554.6, 5556.8, 5550.8, 5555.2, 170, null, 1307, 60602], [20240115, 5555.2, 5555.6, 5555.8, 5551.6, 5554.2, 89, null, 1308, 60590], [20240115, 5554.2, 5554.4, 5557.2, 5552.2, 5556.2, 147, null, 1309, 60581], [20240115, 5556.2, 5556.6, 5558.0, 5554.0, 5556.0, 79, null, 1310, 60588], [20240115, 5556.0, 5555.0, 5556.0, 5551.4, 5554.6, 175, null, 1311, 60627], [20240115, 5554.6, 5554.4, 5555.2, 5549.8, 5551.4, 145, null, 1312, 60623], [20240115, 5551.4, 5551.6, 5553.4, 5549.0, 5549.0, 132, null, 1313, 60619], [20240115, 5549.0, 5548.4, 5553.2, 5547.6, 5551.8, 147, null, 1314, 60661], [20240115, 5551.8, 5551.8, 5554.8, 5551.8, 5552.0, 93, null, 1315, 60657], [20240115, 5552.0, 5553.6, 5553.8, 5548.8, 5549.2, 62, null, 1316, 60657], [20240115, 5549.2, 5548.6, 5550.0, 5547.8, 5548.6, 80, null, 1317, 60668], [20240115, 5548.6, 5549.0, 5551.4, 5547.8, 5548.2, 85, null, 1318, 60671], [20240115, 5548.2, 5549.4, 5549.4, 5544.0, 5546.0, 205, null, 1319, 60724], [20240115, 5546.0, 5546.0, 5547.8, 5543.8, 5543.8, 147, null, 1320, 60737], [20240115, 5543.8, 5543.6, 5545.6, 5541.4, 5541.6, 203, null, 1321, 60784], [20240115, 5541.6, 5542.0, 5543.2, 5540.4, 5543.2, 269, null, 1322, 60803], [20240115, 5543.2, 5543.4, 5544.6, 5541.4, 5541.4, 97, null, 1323, 60805], [20240115, 5541.4, 5541.8, 5542.4, 5539.4, 5541.0, 148, null, 1324, 60775], [20240115, 5541.0, 5540.0, 5544.6, 5540.0, 5543.2, 68, null, 1325, 60776], [20240115, 5543.2, 5543.0, 5543.4, 5541.4, 5542.0, 78, null, 1326, 60774], [20240115, 5542.0, 5542.2, 5542.4, 5541.0, 5541.0, 66, null, 1327, 60755], [20240115, 5541.0, 5540.6, 5541.8, 5539.4, 5540.0, 67, null, 1328, 60735], [20240115, 5540.0, 5539.8, 5543.0, 5539.6, 5543.0, 94, null, 1329, 60731], [20240115, 5543.0, 5543.0, 5549.0, 5543.0, 5547.4, 154, null, 1330, 60711], [20240115, 5547.4, 5548.2, 5548.2, 5543.4, 5547.2, 108, null, 1331, 60693], [20240115, 5547.2, 5546.8, 5547.4, 5543.4, 5545.0, 104, null, 1332, 60672], [20240115, 5545.0, 5544.8, 5546.6, 5541.8, 5543.0, 113, null, 1333, 60655], [20240115, 5543.0, 5543.4, 5547.2, 5543.4, 5546.2, 82, null, 1334, 60629], [20240115, 5546.2, 5546.0, 5546.4, 5543.0, 5545.0, 62, null, 1335, 60602], [20240115, 5545.0, 5544.4, 5553.0, 5544.4, 5550.8, 193, null, 1336, 60592], [20240115, 5550.8, 5550.2, 5553.2, 5548.6, 5549.2, 212, null, 1337, 60633], [20240115, 5549.2, 5549.4, 5551.8, 5543.0, 5543.8, 254, null, 1338, 60710], [20240115, 5543.8, 5543.8, 5544.4, 5533.6, 5535.4, 497, null, 1339, 60787], [20240115, 5535.4, 5536.0, 5536.8, 5533.2, 5534.4, 223, null, 1340, 60816], [20240115, 5534.4, 5534.8, 5544.2, 5534.8, 5541.6, 277, null, 1341, 60868], [20240115, 5541.6, 5542.6, 5546.8, 5540.6, 5546.2, 135, null, 1342, 60877], [20240115, 5546.2, 5546.2, 5550.2, 5544.0, 5548.0, 160, null, 1343, 60898], [20240115, 5548.0, 5548.0, 5549.0, 5546.0, 5546.6, 109, null, 1344, 60901], [20240115, 5546.6, 5547.0, 5555.0, 5546.6, 5552.8, 243, null, 1345, 60925], [20240115, 5552.8, 5552.4, 5552.4, 5547.6, 5548.8, 106, null, 1346, 60932], [20240115, 5548.8, 5548.8, 5550.8, 5546.8, 5550.0, 86, null, 1347, 60921], [20240115, 5550.0, 5550.0, 5552.6, 5546.2, 5547.2, 101, null, 1348, 60907], [20240115, 5547.2, 5546.8, 5549.0, 5545.2, 5545.2, 68, null, 1349, 60873], [20240115, 5545.2, 5545.0, 5548.2, 5543.0, 5548.2, 134, null, 1350, 60851], [20240115, 5548.2, 5548.0, 5550.2, 5544.4, 5544.8, 116, null, 1351, 60874], [20240115, 5544.8, 5544.8, 5548.8, 5544.8, 5548.2, 97, null, 1352, 60847], [20240115, 5548.2, 5547.2, 5550.2, 5547.2, 5549.6, 114, null, 1353, 60834], [20240115, 5549.6, 5549.6, 5553.4, 5548.8, 5550.6, 108, null, 1354, 60813], [20240115, 5550.6, 5550.6, 5550.8, 5547.8, 5550.0, 93, null, 1355, 60792], [20240115, 5550.0, 5550.0, 5550.4, 5543.0, 5544.6, 129, null, 1356, 60783], [20240115, 5544.6, 5545.0, 5545.6, 5541.6, 5544.4, 109, null, 1357, 60764], [20240115, 5544.4, 5545.0, 5549.8, 5543.6, 5548.2, 122, null, 1358, 60762], [20240115, 5548.2, 5548.0, 5548.6, 5546.2, 5548.0, 77, null, 1359, 60744], [20240115, 5548.0, 5548.2, 5549.8, 5547.2, 5548.4, 85, null, 1400, 60748], [20240115, 5548.4, 5547.4, 5554.6, 5547.4, 5554.6, 255, null, 1401, 60780], [20240115, 5554.6, 5554.6, 5554.6, 5542.6, 5543.0, 192, null, 1402, 60795], [20240115, 5543.0, 5543.0, 5543.0, 5537.4, 5539.0, 278, null, 1403, 60845], [20240115, 5539.0, 5538.6, 5541.2, 5537.6, 5540.0, 113, null, 1404, 60840], [20240115, 5540.0, 5540.6, 5543.4, 5539.6, 5543.4, 107, null, 1405, 60849], [20240115, 5543.4, 5543.6, 5546.0, 5540.2, 5540.2, 111, null, 1406, 60873], [20240115, 5540.2, 5540.2, 5543.4, 5536.6, 5541.0, 135, null, 1407, 60900], [20240115, 5541.0, 5540.8, 5540.8, 5535.0, 5535.6, 194, null, 1408, 60971], [20240115, 5535.6, 5536.0, 5536.4, 5532.8, 5534.4, 181, null, 1409, 61012], [20240115, 5534.4, 5535.2, 5541.0, 5534.0, 5540.4, 148, null, 1410, 61058], [20240115, 5540.4, 5540.4, 5541.4, 5537.8, 5538.4, 68, null, 1411, 61062], [20240115, 5538.4, 5538.2, 5542.0, 5537.4, 5539.0, 94, null, 1412, 61065], [20240115, 5539.0, 5538.0, 5543.8, 5536.2, 5543.4, 95, null, 1413, 61076], [20240115, 5543.4, 5543.8, 5544.6, 5538.0, 5539.4, 110, null, 1414, 61055], [20240115, 5539.4, 5539.4, 5541.8, 5538.0, 5541.6, 70, null, 1415, 61040], [20240115, 5541.6, 5541.0, 5542.2, 5535.8, 5542.2, 106, null, 1416, 61045], [20240115, 5542.2, 5542.0, 5542.0, 5537.6, 5539.2, 84, null, 1417, 61036], [20240115, 5539.2, 5539.2, 5541.8, 5536.4, 5536.8, 100, null, 1418, 61031], [20240115, 5536.8, 5536.2, 5539.0, 5536.2, 5539.0, 52, null, 1419, 61023], [20240115, 5539.0, 5538.6, 5545.2, 5538.2, 5544.0, 134, null, 1420, 61049], [20240115, 5544.0, 5544.2, 5545.2, 5539.8, 5545.2, 134, null, 1421, 61048], [20240115, 5545.2, 5544.6, 5545.0, 5539.8, 5541.8, 88, null, 1422, 61047], [20240115, 5541.8, 5541.8, 5542.4, 5538.2, 5538.2, 81, null, 1423, 61033], [20240115, 5538.2, 5537.8, 5539.0, 5533.8, 5534.2, 162, null, 1424, 61026], [20240115, 5534.2, 5533.8, 5538.2, 5533.0, 5538.2, 107, null, 1425, 61043], [20240115, 5538.2, 5537.6, 5538.2, 5534.2, 5537.8, 99, null, 1426, 61036], [20240115, 5537.8, 5538.2, 5539.0, 5537.2, 5538.8, 34, null, 1427, 61020], [20240115, 5538.8, 5538.8, 5539.6, 5535.8, 5537.2, 73, null, 1428, 61015], [20240115, 5537.2, 5537.8, 5541.2, 5536.0, 5537.0, 129, null, 1429, 60978], [20240115, 5537.0, 5537.6, 5539.0, 5537.0, 5538.4, 85, null, 1430, 60941], [20240115, 5538.4, 5537.8, 5542.8, 5537.8, 5542.0, 121, null, 1431, 60916], [20240115, 5542.0, 5542.4, 5547.2, 5542.4, 5545.4, 156, null, 1432, 60926], [20240115, 5545.4, 5544.6, 5545.0, 5539.4, 5543.6, 118, null, 1433, 60934], [20240115, 5543.6, 5544.6, 5546.2, 5542.8, 5543.6, 81, null, 1434, 60915], [20240115, 5543.6, 5543.6, 5547.0, 5543.6, 5545.2, 147, null, 1435, 60914], [20240115, 5545.2, 5545.4, 5546.8, 5543.8, 5546.2, 140, null, 1436, 60946], [20240115, 5546.2, 5546.6, 5546.6, 5540.4, 5543.6, 142, null, 1437, 60980], [20240115, 5543.6, 5543.8, 5543.8, 5540.2, 5541.4, 136, null, 1438, 60986], [20240115, 5541.4, 5541.2, 5542.2, 5537.8, 5537.8, 151, null, 1439, 61018], [20240115, 5537.8, 5539.0, 5540.6, 5537.8, 5539.4, 132, null, 1440, 61051], [20240115, 5539.4, 5538.8, 5540.0, 5537.2, 5538.6, 117, null, 1441, 61064], [20240115, 5538.6, 5537.4, 5538.0, 5535.0, 5536.8, 150, null, 1442, 61068], [20240115, 5536.8, 5536.4, 5540.0, 5536.2, 5538.0, 105, null, 1443, 61078], [20240115, 5538.0, 5538.4, 5540.0, 5537.4, 5539.8, 89, null, 1444, 61068], [20240115, 5539.8, 5539.2, 5542.4, 5539.0, 5540.8, 133, null, 1445, 61071], [20240115, 5540.8, 5540.8, 5544.0, 5539.6, 5540.6, 113, null, 1446, 61093], [20240115, 5540.6, 5540.6, 5544.2, 5540.0, 5541.2, 101, null, 1447, 61097], [20240115, 5541.2, 5541.0, 5543.8, 5540.2, 5542.8, 94, null, 1448, 61125], [20240115, 5542.8, 5542.8, 5543.2, 5540.8, 5542.0, 147, null, 1449, 61162], [20240115, 5542.0, 5542.4, 5542.4, 5540.0, 5542.2, 104, null, 1450, 61201], [20240115, 5542.2, 5542.0, 5542.2, 5539.8, 5539.8, 152, null, 1451, 61253], [20240115, 5539.8, 5539.8, 5540.6, 5538.2, 5539.0, 154, null, 1452, 61275], [20240115, 5539.0, 5539.0, 5539.2, 5536.2, 5537.2, 174, null, 1453, 61298], [20240115, 5537.2, 5537.6, 5538.8, 5536.8, 5538.0, 207, null, 1454, 61334], [20240115, 5538.0, 5538.0, 5538.2, 5535.6, 5536.0, 204, null, 1455, 61320], [20240115, 5536.0, 5536.2, 5537.2, 5534.2, 5534.6, 281, null, 1456, 61372], [20240115, 5534.6, 5534.6, 5535.0, 5529.4, 5529.4, 344, null, 1457, 61472], [20240115, 5529.4, 5529.2, 5529.8, 5528.0, 5528.4, 304, null, 1458, 61525], [20240115, 5528.4, 5528.4, 5530.8, 5528.4, 5530.8, 210, null, 1459, 61563], [20240115, 5530.8, 5531.0, 5531.2, 5528.8, 5530.2, 320, null, 1500, 61673], [20240116, 5530.2, 5525.6, 5532.8, 5518.8, 5524.0, 937, null, 931, 60996], [20240116, 5524.0, 5523.4, 5523.4, 5512.4, 5517.0, 533, null, 932, 60666], [20240116, 5517.0, 5517.4, 5526.6, 5513.6, 5526.6, 481, null, 933, 60334], [20240116, 5526.6, 5527.0, 5536.6, 5525.8, 5531.8, 464, null, 934, 59998], [20240116, 5531.8, 5531.0, 5532.0, 5524.6, 5524.6, 396, null, 935, 59694], [20240116, 5524.6, 5524.0, 5526.6, 5512.6, 5519.2, 573, null, 936, 59281], [20240116, 5519.2, 5519.2, 5519.2, 5512.8, 5518.4, 289, null, 937, 59100], [20240116, 5518.4, 5518.0, 5532.0, 5516.8, 5530.0, 336, null, 938, 58871], [20240116, 5530.0, 5529.6, 5530.2, 5518.8, 5526.2, 476, null, 939, 58572], [20240116, 5526.2, 5526.0, 5534.0, 5522.8, 5527.6, 464, null, 940, 58271], [20240116, 5527.6, 5528.6, 5532.2, 5523.2, 5531.0, 459, null, 941, 57986], [20240116, 5531.0, 5531.6, 5535.2, 5525.6, 5526.4, 495, null, 942, 57759], [20240116, 5526.4, 5526.6, 5531.8, 5522.2, 5525.0, 346, null, 943, 57581], [20240116, 5525.0, 5525.0, 5525.2, 5516.0, 5517.4, 268, null, 944, 57465], [20240116, 5517.4, 5517.0, 5524.0, 5514.0, 5514.0, 308, null, 945, 57319], [20240116, 5514.0, 5514.2, 5518.4, 5514.2, 5516.6, 259, null, 946, 57194], [20240116, 5516.6, 5517.8, 5519.6, 5514.2, 5518.6, 196, null, 947, 57091], [20240116, 5518.6, 5519.6, 5528.0, 5518.8, 5526.0, 341, null, 948, 56927], [20240116, 5526.0, 5526.0, 5530.4, 5522.4, 5522.4, 335, null, 949, 56772], [20240116, 5522.4, 5524.2, 5532.0, 5523.2, 5530.6, 362, null, 950, 56623], [20240116, 5530.6, 5531.4, 5536.4, 5530.0, 5533.8, 323, null, 951, 56483], [20240116, 5533.8, 5533.0, 5539.6, 5529.6, 5529.6, 379, null, 952, 56303], [20240116, 5529.6, 5529.8, 5537.6, 5529.8, 5537.6, 308, null, 953, 56144], [20240116, 5537.6, 5536.8, 5547.2, 5536.2, 5543.6, 379, null, 954, 56011], [20240116, 5543.6, 5543.2, 5543.2, 5537.6, 5542.0, 314, null, 955, 55883], [20240116, 5542.0, 5542.0, 5545.0, 5538.0, 5539.6, 180, null, 956, 55808], [20240116, 5539.6, 5539.6, 5540.2, 5530.8, 5530.8, 366, null, 957, 55688], [20240116, 5530.8, 5531.8, 5534.6, 5527.2, 5531.6, 307, null, 958, 55518], [20240116, 5531.6, 5531.6, 5536.2, 5528.6, 5531.4, 349, null, 959, 55374], [20240116, 5531.4, 5530.0, 5532.6, 5524.4, 5532.6, 266, null, 1000, 55293], [20240116, 5532.6, 5532.6, 5537.4, 5532.4, 5535.2, 250, null, 1001, 55175], [20240116, 5535.2, 5535.0, 5540.0, 5533.8, 5536.0, 183, null, 1002, 55103], [20240116, 5536.0, 5534.4, 5537.4, 5530.2, 5535.4, 267, null, 1003, 54955], [20240116, 5535.4, 5535.6, 5541.2, 5535.6, 5539.6, 222, null, 1004, 54868], [20240116, 5539.6, 5539.8, 5545.0, 5539.8, 5540.6, 180, null, 1005, 54823], [20240116, 5540.6, 5539.4, 5539.6, 5536.6, 5537.6, 252, null, 1006, 54722], [20240116, 5537.6, 5537.2, 5541.2, 5536.2, 5540.2, 257, null, 1007, 54640], [20240116, 5540.2, 5540.2, 5541.2, 5535.6, 5541.2, 275, null, 1008, 54532], [20240116, 5541.2, 5541.2, 5542.8, 5537.4, 5541.4, 331, null, 1009, 54366], [20240116, 5541.4, 5540.4, 5540.4, 5532.4, 5537.4, 289, null, 1010, 54269], [20240116, 5537.4, 5538.2, 5542.0, 5532.6, 5532.6, 192, null, 1011, 54206], [20240116, 5532.6, 5532.6, 5537.6, 5532.6, 5534.4, 198, null, 1012, 54142], [20240116, 5534.4, 5533.2, 5536.0, 5529.6, 5535.2, 205, null, 1013, 54063], [20240116, 5535.2, 5535.0, 5535.2, 5529.8, 5530.4, 165, null, 1014, 54063], [20240116, 5530.4, 5530.8, 5534.4, 5530.0, 5532.0, 120, null, 1015, 54039], [20240116, 5532.0, 5532.0, 5535.8, 5530.4, 5531.8, 169, null, 1016, 54018], [20240116, 5531.8, 5531.6, 5531.6, 5526.2, 5527.2, 292, null, 1017, 54006], [20240116, 5527.2, 5527.2, 5528.2, 5519.2, 5522.4, 397, null, 1018, 53936], [20240116, 5522.4, 5522.4, 5525.2, 5521.0, 5522.0, 224, null, 1019, 53872], [20240116, 5522.0, 5522.6, 5522.6, 5518.0, 5520.2, 267, null, 1020, 53812], [20240116, 5520.2, 5520.4, 5521.8, 5514.2, 5516.8, 282, null, 1021, 53681], [20240116, 5516.8, 5516.8, 5518.0, 5514.0, 5514.8, 205, null, 1022, 53628], [20240116, 5514.8, 5514.8, 5515.6, 5513.0, 5514.6, 206, null, 1023, 53575], [20240116, 5514.6, 5514.4, 5516.4, 5513.0, 5516.4, 177, null, 1024, 53513], [20240116, 5516.4, 5516.6, 5517.4, 5508.0, 5510.6, 536, null, 1025, 53280], [20240116, 5510.6, 5511.0, 5513.8, 5509.2, 5512.2, 216, null, 1026, 53174], [20240116, 5512.2, 5511.4, 5512.2, 5508.8, 5510.2, 172, null, 1027, 53136], [20240116, 5510.2, 5510.2, 5512.2, 5509.8, 5511.2, 174, null, 1028, 53104], [20240116, 5511.2, 5510.4, 5514.4, 5510.4, 5512.0, 255, null, 1029, 52992], [20240116, 5512.0, 5513.0, 5514.0, 5508.8, 5513.4, 255, null, 1030, 52879], [20240116, 5513.4, 5513.0, 5517.6, 5509.6, 5512.0, 225, null, 1031, 52825], [20240116, 5512.0, 5511.6, 5515.6, 5509.6, 5513.6, 136, null, 1032, 52778], [20240116, 5513.6, 5512.6, 5515.8, 5512.2, 5515.2, 162, null, 1033, 52744], [20240116, 5515.2, 5515.2, 5517.0, 5513.6, 5517.0, 104, null, 1034, 52713], [20240116, 5517.0, 5515.8, 5516.8, 5511.6, 5512.6, 164, null, 1035, 52658], [20240116, 5512.6, 5512.2, 5514.6, 5509.0, 5512.2, 130, null, 1036, 52610], [20240116, 5512.2, 5512.2, 5512.8, 5509.4, 5511.2, 98, null, 1037, 52560], [20240116, 5511.2, 5511.2, 5512.4, 5508.8, 5508.8, 121, null, 1038, 52536], [20240116, 5508.8, 5508.2, 5510.0, 5501.2, 5503.2, 299, null, 1039, 52466], [20240116, 5503.2, 5502.6, 5502.6, 5498.4, 5498.8, 323, null, 1040, 52403], [20240116, 5498.8, 5499.2, 5499.2, 5493.6, 5496.8, 249, null, 1041, 52369], [20240116, 5496.8, 5496.0, 5499.8, 5493.4, 5494.8, 173, null, 1042, 52329], [20240116, 5494.8, 5494.8, 5496.8, 5491.4, 5492.4, 229, null, 1043, 52292], [20240116, 5492.4, 5492.0, 5495.6, 5491.6, 5494.0, 281, null, 1044, 52300], [20240116, 5494.0, 5494.4, 5494.6, 5490.4, 5490.6, 226, null, 1045, 52243], [20240116, 5490.6, 5490.6, 5494.4, 5490.4, 5491.8, 239, null, 1046, 52143], [20240116, 5491.8, 5492.0, 5493.8, 5487.4, 5490.4, 471, null, 1047, 51965], [20240116, 5490.4, 5489.8, 5494.8, 5489.4, 5494.4, 165, null, 1048, 51889], [20240116, 5494.4, 5494.4, 5496.4, 5492.8, 5493.8, 327, null, 1049, 51752], [20240116, 5493.8, 5493.8, 5498.2, 5492.2, 5497.6, 178, null, 1050, 51713], [20240116, 5497.6, 5496.6, 5501.4, 5495.8, 5496.2, 210, null, 1051, 51645], [20240116, 5496.2, 5497.6, 5501.2, 5494.8, 5501.0, 133, null, 1052, 51625], [20240116, 5501.0, 5501.0, 5501.0, 5493.0, 5495.4, 165, null, 1053, 51572], [20240116, 5495.4, 5495.2, 5497.4, 5489.6, 5489.8, 197, null, 1054, 51521], [20240116, 5489.8, 5489.4, 5492.0, 5485.0, 5485.6, 292, null, 1055, 51393], [20240116, 5485.6, 5485.8, 5486.8, 5481.6, 5481.6, 280, null, 1056, 51313], [20240116, 5481.6, 5481.6, 5484.8, 5481.6, 5483.8, 296, null, 1057, 51226], [20240116, 5483.8, 5484.0, 5487.8, 5483.0, 5486.6, 243, null, 1058, 51159], [20240116, 5486.6, 5486.0, 5486.4, 5480.8, 5481.2, 220, null, 1059, 51095], [20240116, 5481.2, 5481.6, 5484.6, 5481.6, 5482.0, 225, null, 1100, 50989], [20240116, 5482.0, 5482.0, 5488.0, 5480.6, 5487.2, 427, null, 1101, 50851], [20240116, 5487.2, 5487.2, 5487.2, 5483.2, 5484.0, 111, null, 1102, 50837], [20240116, 5484.0, 5484.2, 5488.4, 5483.8, 5486.8, 195, null, 1103, 50794], [20240116, 5486.8, 5486.0, 5493.0, 5485.2, 5491.8, 303, null, 1104, 50690], [20240116, 5491.8, 5492.0, 5492.2, 5486.6, 5489.6, 231, null, 1105, 50609], [20240116, 5489.6, 5489.4, 5493.2, 5488.2, 5488.8, 187, null, 1106, 50553], [20240116, 5488.8, 5489.0, 5490.0, 5488.2, 5489.2, 116, null, 1107, 50507], [20240116, 5489.2, 5489.2, 5494.6, 5488.4, 5489.8, 200, null, 1108, 50404], [20240116, 5489.8, 5490.0, 5491.8, 5486.8, 5491.8, 164, null, 1109, 50404], [20240116, 5491.8, 5491.8, 5497.0, 5491.2, 5497.0, 166, null, 1110, 50351], [20240116, 5497.0, 5496.8, 5499.4, 5491.0, 5491.2, 178, null, 1111, 50287], [20240116, 5491.2, 5492.6, 5496.8, 5492.6, 5493.8, 113, null, 1112, 50237], [20240116, 5493.8, 5494.8, 5498.2, 5490.8, 5491.2, 156, null, 1113, 50194], [20240116, 5491.2, 5491.2, 5493.0, 5482.6, 5483.4, 181, null, 1114, 50146], [20240116, 5483.4, 5483.4, 5486.6, 5482.6, 5484.6, 147, null, 1115, 50106], [20240116, 5484.6, 5484.8, 5487.4, 5482.0, 5483.4, 159, null, 1116, 50050], [20240116, 5483.4, 5484.2, 5485.8, 5481.2, 5485.8, 154, null, 1117, 50008], [20240116, 5485.8, 5486.0, 5486.0, 5476.6, 5477.2, 236, null, 1118, 49948], [20240116, 5477.2, 5476.6, 5479.2, 5475.2, 5475.2, 200, null, 1119, 49885], [20240116, 5475.2, 5474.4, 5477.8, 5474.0, 5475.4, 154, null, 1120, 49833], [20240116, 5475.4, 5474.2, 5474.4, 5468.2, 5470.2, 269, null, 1121, 49741], [20240116, 5470.2, 5470.2, 5471.0, 5465.0, 5465.0, 235, null, 1122, 49679], [20240116, 5465.0, 5465.0, 5466.2, 5462.4, 5463.2, 187, null, 1123, 49638], [20240116, 5463.2, 5463.4, 5463.6, 5459.6, 5461.6, 161, null, 1124, 49598], [20240116, 5461.6, 5462.6, 5465.0, 5462.0, 5464.4, 121, null, 1125, 49566], [20240116, 5464.4, 5464.4, 5467.6, 5461.6, 5466.0, 141, null, 1126, 49522], [20240116, 5466.0, 5466.0, 5466.2, 5463.0, 5464.0, 65, null, 1127, 49507], [20240116, 5464.0, 5464.0, 5464.0, 5458.0, 5461.6, 192, null, 1128, 49485], [20240116, 5461.6, 5463.0, 5463.0, 5458.6, 5459.4, 152, null, 1129, 49443], [20240116, 5459.4, 5459.6, 5459.6, 5455.0, 5457.6, 264, null, 1130, 49404], [20240116, 5457.6, 5450.0, 5460.2, 5446.4, 5455.0, 709, null, 1301, 49361], [20240116, 5455.0, 5454.8, 5461.8, 5452.0, 5460.0, 436, null, 1302, 49324], [20240116, 5460.0, 5460.6, 5461.0, 5454.8, 5459.8, 285, null, 1303, 49275], [20240116, 5459.8, 5458.6, 5460.0, 5450.8, 5458.8, 298, null, 1304, 49224], [20240116, 5458.8, 5458.8, 5466.4, 5458.0, 5465.4, 355, null, 1305, 49129], [20240116, 5465.4, 5466.0, 5474.2, 5463.0, 5470.4, 553, null, 1306, 49051], [20240116, 5470.4, 5471.0, 5473.0, 5459.2, 5468.6, 483, null, 1307, 49060], [20240116, 5468.6, 5466.8, 5466.8, 5456.6, 5458.4, 251, null, 1308, 49086], [20240116, 5458.4, 5457.4, 5468.0, 5454.0, 5466.4, 227, null, 1309, 49064], [20240116, 5466.4, 5467.0, 5467.0, 5460.6, 5461.0, 187, null, 1310, 49041], [20240116, 5461.0, 5461.6, 5472.0, 5460.0, 5468.4, 235, null, 1311, 49046], [20240116, 5468.4, 5468.4, 5469.6, 5462.2, 5465.0, 212, null, 1312, 49047], [20240116, 5465.0, 5465.2, 5471.4, 5463.2, 5468.6, 200, null, 1313, 49036], [20240116, 5468.6, 5470.0, 5471.8, 5459.6, 5462.2, 232, null, 1314, 49015], [20240116, 5462.2, 5462.2, 5462.2, 5456.0, 5459.4, 266, null, 1315, 49002], [20240116, 5459.4, 5459.4, 5468.0, 5457.4, 5465.8, 207, null, 1316, 48984], [20240116, 5465.8, 5465.4, 5467.2, 5460.6, 5460.6, 194, null, 1317, 48935], [20240116, 5460.6, 5460.4, 5462.6, 5459.2, 5460.0, 136, null, 1318, 48889], [20240116, 5460.0, 5460.0, 5461.4, 5457.0, 5458.2, 200, null, 1319, 48859], [20240116, 5458.2, 5458.6, 5458.6, 5455.0, 5457.0, 100, null, 1320, 48842], [20240116, 5457.0, 5456.0, 5459.8, 5455.0, 5457.8, 111, null, 1321, 48802], [20240116, 5457.8, 5457.6, 5457.6, 5453.2, 5455.2, 123, null, 1322, 48768], [20240116, 5455.2, 5453.8, 5456.2, 5453.2, 5454.4, 94, null, 1323, 48736], [20240116, 5454.4, 5455.8, 5455.8, 5446.6, 5448.4, 285, null, 1324, 48737], [20240116, 5448.4, 5448.6, 5449.2, 5446.6, 5447.6, 106, null, 1325, 48706], [20240116, 5447.6, 5448.4, 5448.4, 5441.8, 5442.6, 237, null, 1326, 48697], [20240116, 5442.6, 5442.6, 5445.4, 5441.8, 5443.4, 152, null, 1327, 48678], [20240116, 5443.4, 5444.4, 5454.6, 5443.0, 5452.0, 288, null, 1328, 48644], [20240116, 5452.0, 5452.8, 5455.2, 5448.4, 5455.0, 191, null, 1329, 48587], [20240116, 5455.0, 5455.0, 5459.4, 5453.0, 5455.2, 225, null, 1330, 48578], [20240116, 5455.2, 5455.0, 5455.0, 5448.0, 5452.8, 230, null, 1331, 48583], [20240116, 5452.8, 5452.4, 5454.4, 5447.0, 5450.2, 169, null, 1332, 48548], [20240116, 5450.2, 5450.4, 5451.0, 5443.8, 5446.2, 196, null, 1333, 48536], [20240116, 5446.2, 5445.2, 5448.8, 5444.6, 5447.0, 117, null, 1334, 48522], [20240116, 5447.0, 5446.4, 5447.4, 5443.0, 5445.0, 163, null, 1335, 48505], [20240116, 5445.0, 5443.6, 5448.2, 5443.6, 5446.4, 117, null, 1336, 48485], [20240116, 5446.4, 5446.8, 5450.4, 5442.2, 5442.2, 148, null, 1337, 48443], [20240116, 5442.2, 5442.2, 5445.8, 5442.0, 5442.2, 146, null, 1338, 48429], [20240116, 5442.2, 5442.6, 5442.8, 5434.0, 5437.4, 313, null, 1339, 48397], [20240116, 5437.4, 5437.2, 5441.0, 5435.0, 5435.0, 254, null, 1340, 48423], [20240116, 5435.0, 5435.0, 5436.6, 5433.2, 5436.6, 204, null, 1341, 48349], [20240116, 5436.6, 5435.6, 5439.2, 5434.8, 5435.8, 158, null, 1342, 48340], [20240116, 5435.8, 5435.8, 5442.0, 5434.6, 5442.0, 195, null, 1343, 48297], [20240116, 5442.0, 5440.4, 5441.4, 5435.6, 5438.6, 193, null, 1344, 48280], [20240116, 5438.6, 5438.4, 5443.6, 5437.2, 5443.6, 189, null, 1345, 48258], [20240116, 5443.6, 5444.0, 5452.4, 5444.0, 5451.0, 299, null, 1346, 48291], [20240116, 5451.0, 5452.6, 5458.2, 5450.6, 5457.4, 483, null, 1347, 48381], [20240116, 5457.4, 5457.2, 5459.4, 5453.0, 5455.8, 374, null, 1348, 48471], [20240116, 5455.8, 5456.2, 5465.6, 5452.4, 5465.4, 365, null, 1349, 48554], [20240116, 5465.4, 5465.8, 5467.4, 5461.4, 5467.0, 267, null, 1350, 48563], [20240116, 5467.0, 5467.0, 5467.0, 5455.0, 5455.0, 311, null, 1351, 48627], [20240116, 5455.0, 5455.6, 5456.0, 5452.0, 5453.4, 193, null, 1352, 48581], [20240116, 5453.4, 5453.2, 5457.2, 5452.0, 5453.4, 140, null, 1353, 48563], [20240116, 5453.4, 5452.0, 5452.8, 5446.2, 5447.0, 240, null, 1354, 48550], [20240116, 5447.0, 5447.0, 5447.0, 5442.8, 5443.8, 176, null, 1355, 48522], [20240116, 5443.8, 5444.4, 5445.0, 5438.8, 5441.8, 219, null, 1356, 48483], [20240116, 5441.8, 5442.0, 5443.0, 5439.8, 5440.0, 112, null, 1357, 48464], [20240116, 5440.0, 5439.0, 5442.6, 5438.2, 5441.0, 136, null, 1358, 48462], [20240116, 5441.0, 5441.0, 5441.8, 5436.2, 5440.4, 151, null, 1359, 48444], [20240116, 5440.4, 5440.8, 5443.4, 5440.2, 5442.0, 169, null, 1400, 48448], [20240116, 5442.0, 5441.0, 5443.0, 5437.2, 5440.8, 144, null, 1401, 48447], [20240116, 5440.8, 5440.6, 5440.6, 5436.0, 5438.0, 128, null, 1402, 48450], [20240116, 5438.0, 5438.0, 5442.6, 5437.6, 5440.4, 195, null, 1403, 48445], [20240116, 5440.4, 5441.0, 5448.6, 5441.0, 5447.0, 259, null, 1404, 48489], [20240116, 5447.0, 5446.8, 5451.4, 5445.2, 5451.4, 184, null, 1405, 48502], [20240116, 5451.4, 5451.8, 5458.4, 5451.8, 5456.0, 186, null, 1406, 48573], [20240116, 5456.0, 5456.0, 5456.0, 5451.4, 5451.6, 113, null, 1407, 48606], [20240116, 5451.6, 5451.8, 5451.8, 5446.0, 5448.6, 152, null, 1408, 48661], [20240116, 5448.6, 5449.2, 5457.8, 5449.2, 5454.2, 171, null, 1409, 48705], [20240116, 5454.2, 5454.0, 5457.0, 5449.8, 5456.8, 161, null, 1410, 48750], [20240116, 5456.8, 5457.0, 5459.0, 5453.8, 5457.4, 171, null, 1411, 48742], [20240116, 5457.4, 5457.8, 5462.8, 5454.0, 5461.2, 182, null, 1412, 48738], [20240116, 5461.2, 5461.2, 5474.2, 5455.8, 5474.2, 382, null, 1413, 48805], [20240116, 5474.2, 5473.6, 5490.0, 5472.4, 5489.0, 712, null, 1414, 48839], [20240116, 5489.0, 5488.2, 5497.0, 5488.2, 5493.6, 593, null, 1415, 49014], [20240116, 5493.6, 5495.0, 5510.0, 5495.0, 5509.0, 749, null, 1416, 49230], [20240116, 5509.0, 5509.2, 5512.8, 5497.8, 5497.8, 659, null, 1417, 49406], [20240116, 5497.8, 5497.2, 5507.2, 5487.8, 5497.2, 537, null, 1418, 49489], [20240116, 5497.2, 5497.4, 5499.2, 5478.6, 5479.6, 378, null, 1419, 49597], [20240116, 5479.6, 5479.8, 5480.4, 5471.6, 5474.6, 342, null, 1420, 49704], [20240116, 5474.6, 5474.6, 5474.6, 5469.2, 5471.8, 246, null, 1421, 49761], [20240116, 5471.8, 5471.0, 5476.2, 5470.0, 5474.2, 193, null, 1422, 49788], [20240116, 5474.2, 5474.0, 5474.6, 5467.4, 5471.8, 223, null, 1423, 49834], [20240116, 5471.8, 5471.6, 5471.6, 5462.0, 5463.8, 272, null, 1424, 49956], [20240116, 5463.8, 5464.6, 5468.6, 5464.2, 5467.2, 131, null, 1425, 50004], [20240116, 5467.2, 5467.2, 5467.2, 5462.4, 5464.2, 140, null, 1426, 50043], [20240116, 5464.2, 5463.0, 5468.0, 5462.2, 5462.8, 199, null, 1427, 50025], [20240116, 5462.8, 5464.2, 5465.4, 5462.2, 5465.4, 71, null, 1428, 50037], [20240116, 5465.4, 5465.4, 5465.4, 5463.0, 5463.6, 103, null, 1429, 50038], [20240116, 5463.6, 5463.4, 5465.0, 5463.2, 5465.0, 175, null, 1430, 50112], [20240116, 5465.0, 5463.8, 5463.8, 5458.6, 5458.6, 213, null, 1431, 50164], [20240116, 5458.6, 5459.2, 5460.0, 5456.0, 5456.0, 250, null, 1432, 50241], [20240116, 5456.0, 5456.2, 5462.2, 5456.2, 5461.4, 171, null, 1433, 50232], [20240116, 5461.4, 5461.4, 5468.6, 5460.8, 5468.6, 109, null, 1434, 50257], [20240116, 5468.6, 5468.4, 5476.2, 5468.4, 5475.6, 207, null, 1435, 50270], [20240116, 5475.6, 5475.6, 5476.4, 5472.0, 5476.2, 143, null, 1436, 50304], [20240116, 5476.2, 5475.6, 5475.6, 5471.4, 5472.6, 103, null, 1437, 50326], [20240116, 5472.6, 5471.8, 5481.8, 5471.4, 5480.0, 193, null, 1438, 50380], [20240116, 5480.0, 5480.0, 5482.6, 5479.0, 5481.4, 189, null, 1439, 50422], [20240116, 5481.4, 5482.8, 5491.4, 5482.8, 5490.4, 200, null, 1440, 50471], [20240116, 5490.4, 5491.4, 5502.0, 5490.2, 5498.0, 282, null, 1441, 50552], [20240116, 5498.0, 5498.0, 5498.8, 5491.4, 5493.4, 207, null, 1442, 50598], [20240116, 5493.4, 5492.8, 5499.0, 5492.0, 5498.0, 184, null, 1443, 50642], [20240116, 5498.0, 5498.6, 5502.2, 5498.0, 5498.0, 197, null, 1444, 50673], [20240116, 5498.0, 5498.8, 5499.4, 5491.6, 5492.4, 160, null, 1445, 50726], [20240116, 5492.4, 5492.6, 5501.0, 5492.4, 5497.6, 193, null, 1446, 50753], [20240116, 5497.6, 5497.4, 5500.0, 5497.0, 5499.8, 156, null, 1447, 50787], [20240116, 5499.8, 5500.0, 5508.0, 5499.8, 5507.0, 216, null, 1448, 50845], [20240116, 5507.0, 5507.0, 5511.0, 5507.0, 5509.8, 236, null, 1449, 50911], [20240116, 5509.8, 5509.8, 5515.4, 5509.0, 5515.4, 260, null, 1450, 50916], [20240116, 5515.4, 5515.6, 5517.2, 5514.0, 5515.2, 244, null, 1451, 50992], [20240116, 5515.2, 5514.4, 5515.0, 5510.0, 5511.2, 262, null, 1452, 51059], [20240116, 5511.2, 5512.2, 5514.0, 5511.4, 5513.6, 177, null, 1453, 51062], [20240116, 5513.6, 5513.6, 5513.6, 5504.6, 5509.0, 211, null, 1454, 51116], [20240116, 5509.0, 5509.8, 5510.2, 5508.4, 5509.0, 217, null, 1455, 51182], [20240116, 5509.0, 5509.0, 5512.4, 5509.0, 5511.8, 188, null, 1456, 51228], [20240116, 5511.8, 5512.0, 5513.0, 5511.2, 5511.2, 149, null, 1457, 51269], [20240116, 5511.2, 5511.0, 5512.8, 5510.6, 5512.0, 286, null, 1458, 51382], [20240116, 5512.0, 5512.0, 5514.8, 5511.6, 5514.2, 227, null, 1459, 51430], [20240116, 5514.2, 5514.2, 5514.6, 5512.6, 5513.0, 285, null, 1500, 51543], [20240117, 5513.0, 5500.2, 5500.2, 5488.0, 5496.0, 1063, null, 931, 50821], [20240117, 5496.0, 5496.0, 5496.0, 5487.6, 5494.4, 629, null, 932, 50405], [20240117, 5494.4, 5495.2, 5495.2, 5478.8, 5483.0, 705, null, 933, 49946], [20240117, 5483.0, 5483.2, 5489.8, 5481.4, 5483.0, 436, null, 934, 49672], [20240117, 5483.0, 5484.0, 5486.0, 5481.4, 5483.2, 234, null, 935, 49527], [20240117, 5483.2, 5483.2, 5483.2, 5475.0, 5478.0, 472, null, 936, 49240], [20240117, 5478.0, 5478.2, 5484.6, 5473.2, 5482.6, 476, null, 937, 48949], [20240117, 5482.6, 5482.6, 5490.0, 5481.6, 5489.4, 333, null, 938, 48774], [20240117, 5489.4, 5489.4, 5493.0, 5484.8, 5489.0, 304, null, 939, 48572], [20240117, 5489.0, 5487.4, 5497.4, 5485.0, 5497.2, 397, null, 940, 48350], [20240117, 5497.2, 5497.2, 5499.0, 5493.0, 5494.0, 432, null, 941, 48093], [20240117, 5494.0, 5493.6, 5495.0, 5487.2, 5488.0, 368, null, 942, 47914], [20240117, 5488.0, 5488.0, 5488.2, 5482.6, 5482.6, 276, null, 943, 47757], [20240117, 5482.6, 5482.8, 5488.4, 5479.2, 5486.6, 418, null, 944, 47545], [20240117, 5486.6, 5486.6, 5488.4, 5483.0, 5483.0, 265, null, 945, 47457], [20240117, 5483.0, 5482.0, 5491.8, 5481.4, 5487.0, 204, null, 946, 47341], [20240117, 5487.0, 5487.4, 5490.8, 5485.2, 5490.2, 184, null, 947, 47226], [20240117, 5490.2, 5489.2, 5489.4, 5486.2, 5487.4, 165, null, 948, 47142], [20240117, 5487.4, 5488.2, 5494.8, 5487.6, 5494.8, 198, null, 949, 47030], [20240117, 5494.8, 5495.8, 5505.0, 5495.8, 5500.8, 412, null, 950, 46821], [20240117, 5500.8, 5502.0, 5502.0, 5495.2, 5499.6, 290, null, 951, 46683], [20240117, 5499.6, 5499.8, 5500.6, 5490.4, 5491.8, 352, null, 952, 46453], [20240117, 5491.8, 5491.0, 5497.6, 5489.6, 5489.8, 205, null, 953, 46340], [20240117, 5489.8, 5490.0, 5490.0, 5485.0, 5485.2, 272, null, 954, 46177], [20240117, 5485.2, 5486.0, 5489.0, 5484.4, 5488.0, 161, null, 955, 46080], [20240117, 5488.0, 5487.6, 5489.8, 5484.4, 5484.4, 154, null, 956, 45997], [20240117, 5484.4, 5484.4, 5484.4, 5479.4, 5479.4, 217, null, 957, 45903], [20240117, 5479.4, 5479.8, 5485.2, 5477.6, 5482.2, 249, null, 958, 45765], [20240117, 5482.2, 5483.0, 5487.4, 5481.8, 5481.8, 173, null, 959, 45682], [20240117, 5481.8, 5481.8, 5488.6, 5481.0, 5488.0, 138, null, 1000, 45601], [20240117, 5488.0, 5488.6, 5492.8, 5485.2, 5491.0, 280, null, 1001, 45448], [20240117, 5491.0, 5491.8, 5491.8, 5483.6, 5483.6, 203, null, 1002, 45322], [20240117, 5483.6, 5483.6, 5487.0, 5481.2, 5482.4, 272, null, 1003, 45194], [20240117, 5482.4, 5483.2, 5483.6, 5479.6, 5480.2, 184, null, 1004, 45094], [20240117, 5480.2, 5479.0, 5483.8, 5479.0, 5480.4, 135, null, 1005, 45015], [20240117, 5480.4, 5481.2, 5481.6, 5473.8, 5476.0, 349, null, 1006, 44893], [20240117, 5476.0, 5476.4, 5481.8, 5476.4, 5477.6, 230, null, 1007, 44805], [20240117, 5477.6, 5477.8, 5481.2, 5475.8, 5479.6, 225, null, 1008, 44647], [20240117, 5479.6, 5478.4, 5478.8, 5475.0, 5476.4, 182, null, 1009, 44566], [20240117, 5476.4, 5476.2, 5482.0, 5476.2, 5482.0, 122, null, 1010, 44488], [20240117, 5482.0, 5481.2, 5485.0, 5480.0, 5481.0, 244, null, 1011, 44363], [20240117, 5481.0, 5482.2, 5493.8, 5482.2, 5489.2, 352, null, 1012, 44214], [20240117, 5489.2, 5488.8, 5488.8, 5480.0, 5484.8, 388, null, 1013, 44027], [20240117, 5484.8, 5483.2, 5486.4, 5480.8, 5483.0, 152, null, 1014, 43918], [20240117, 5483.0, 5483.6, 5483.8, 5476.6, 5479.0, 344, null, 1015, 43760], [20240117, 5479.0, 5479.0, 5480.2, 5476.0, 5477.6, 194, null, 1016, 43642], [20240117, 5477.6, 5478.2, 5479.8, 5475.8, 5476.4, 139, null, 1017, 43552], [20240117, 5476.4, 5476.4, 5478.4, 5475.4, 5475.8, 110, null, 1018, 43486], [20240117, 5475.8, 5477.0, 5477.0, 5475.0, 5476.6, 112, null, 1019, 43416], [20240117, 5476.6, 5475.6, 5481.4, 5475.2, 5477.4, 223, null, 1020, 43256], [20240117, 5477.4, 5477.2, 5478.0, 5474.8, 5476.4, 132, null, 1021, 43215], [20240117, 5476.4, 5476.6, 5478.6, 5470.4, 5473.0, 268, null, 1022, 43099], [20240117, 5473.0, 5474.0, 5474.8, 5471.8, 5474.0, 108, null, 1023, 43048], [20240117, 5474.0, 5474.0, 5478.0, 5473.4, 5477.8, 60, null, 1024, 43016], [20240117, 5477.8, 5478.2, 5478.2, 5473.0, 5474.8, 116, null, 1025, 42965], [20240117, 5474.8, 5474.2, 5474.2, 5471.2, 5472.0, 166, null, 1026, 42922], [20240117, 5472.0, 5472.0, 5474.6, 5469.8, 5473.6, 160, null, 1027, 42839], [20240117, 5473.6, 5473.6, 5478.8, 5472.6, 5478.2, 159, null, 1028, 42767], [20240117, 5478.2, 5478.0, 5484.8, 5473.0, 5477.2, 352, null, 1029, 42617], [20240117, 5477.2, 5477.0, 5481.2, 5475.2, 5478.2, 171, null, 1030, 42536], [20240117, 5478.2, 5478.4, 5483.0, 5475.0, 5477.2, 295, null, 1031, 42436], [20240117, 5477.2, 5476.2, 5483.4, 5476.0, 5478.6, 196, null, 1032, 42336], [20240117, 5478.6, 5477.2, 5479.8, 5474.8, 5478.2, 224, null, 1033, 42232], [20240117, 5478.2, 5479.2, 5482.6, 5475.6, 5479.4, 186, null, 1034, 42138], [20240117, 5479.4, 5479.2, 5482.2, 5472.0, 5473.8, 303, null, 1035, 42069], [20240117, 5473.8, 5473.8, 5476.0, 5470.0, 5471.2, 163, null, 1036, 42013], [20240117, 5471.2, 5470.4, 5471.6, 5465.4, 5465.6, 276, null, 1037, 41920], [20240117, 5465.6, 5465.8, 5471.4, 5465.8, 5467.6, 137, null, 1038, 41856], [20240117, 5467.6, 5467.4, 5472.0, 5466.8, 5468.0, 99, null, 1039, 41808], [20240117, 5468.0, 5467.2, 5470.0, 5466.0, 5468.0, 102, null, 1040, 41758], [20240117, 5468.0, 5467.8, 5468.4, 5465.4, 5467.6, 96, null, 1041, 41711], [20240117, 5467.6, 5466.4, 5467.0, 5464.2, 5467.0, 173, null, 1042, 41662], [20240117, 5467.0, 5468.0, 5471.2, 5467.0, 5470.4, 160, null, 1043, 41616], [20240117, 5470.4, 5470.0, 5470.8, 5465.6, 5469.2, 131, null, 1044, 41556], [20240117, 5469.2, 5469.2, 5477.0, 5469.0, 5475.6, 123, null, 1045, 41500], [20240117, 5475.6, 5475.8, 5476.8, 5473.4, 5474.6, 142, null, 1046, 41442], [20240117, 5474.6, 5475.0, 5480.6, 5474.2, 5477.2, 205, null, 1047, 41326], [20240117, 5477.2, 5477.0, 5478.4, 5470.8, 5471.0, 133, null, 1048, 41296], [20240117, 5471.0, 5471.2, 5473.6, 5469.2, 5473.6, 141, null, 1049, 41218], [20240117, 5473.6, 5473.8, 5475.0, 5470.0, 5470.6, 155, null, 1050, 41176], [20240117, 5470.6, 5470.0, 5470.6, 5468.4, 5469.0, 119, null, 1051, 41133], [20240117, 5469.0, 5468.8, 5468.8, 5463.8, 5465.4, 178, null, 1052, 41069], [20240117, 5465.4, 5465.8, 5471.0, 5465.4, 5467.6, 132, null, 1053, 41013], [20240117, 5467.6, 5467.8, 5469.0, 5464.8, 5467.6, 105, null, 1054, 40984], [20240117, 5467.6, 5468.0, 5470.8, 5463.4, 5463.4, 150, null, 1055, 40969], [20240117, 5463.4, 5463.2, 5463.2, 5460.4, 5463.2, 189, null, 1056, 40897], [20240117, 5463.2, 5462.8, 5464.6, 5460.6, 5463.6, 171, null, 1057, 40869], [20240117, 5463.6, 5463.0, 5464.6, 5462.6, 5462.8, 76, null, 1058, 40867], [20240117, 5462.8, 5462.6, 5464.2, 5461.2, 5463.6, 51, null, 1059, 40859], [20240117, 5463.6, 5463.6, 5463.6, 5460.8, 5461.4, 48, null, 1100, 40855], [20240117, 5461.4, 5461.8, 5464.2, 5459.0, 5462.4, 149, null, 1101, 40836], [20240117, 5462.4, 5462.0, 5462.6, 5453.8, 5453.8, 178, null, 1102, 40814], [20240117, 5453.8, 5454.0, 5456.4, 5452.6, 5456.2, 149, null, 1103, 40792], [20240117, 5456.2, 5456.0, 5457.6, 5454.0, 5456.0, 158, null, 1104, 40752], [20240117, 5456.0, 5457.2, 5460.0, 5455.8, 5455.8, 111, null, 1105, 40720], [20240117, 5455.8, 5456.2, 5460.0, 5452.2, 5454.8, 136, null, 1106, 40706], [20240117, 5454.8, 5456.4, 5458.2, 5454.4, 5458.2, 59, null, 1107, 40687], [20240117, 5458.2, 5456.4, 5459.8, 5452.8, 5455.4, 108, null, 1108, 40659], [20240117, 5455.4, 5455.4, 5455.6, 5453.0, 5453.6, 82, null, 1109, 40650], [20240117, 5453.6, 5452.2, 5458.2, 5452.2, 5454.4, 121, null, 1110, 40617], [20240117, 5454.4, 5454.0, 5460.0, 5454.0, 5457.4, 164, null, 1111, 40575], [20240117, 5457.4, 5457.0, 5459.4, 5454.2, 5456.0, 110, null, 1112, 40550], [20240117, 5456.0, 5455.0, 5456.2, 5452.2, 5456.2, 95, null, 1113, 40530], [20240117, 5456.2, 5456.4, 5459.4, 5453.0, 5454.6, 99, null, 1114, 40503], [20240117, 5454.6, 5454.6, 5458.6, 5452.6, 5455.8, 102, null, 1115, 40463], [20240117, 5455.8, 5456.0, 5459.2, 5453.2, 5459.2, 119, null, 1116, 40408], [20240117, 5459.2, 5459.0, 5463.4, 5457.6, 5460.0, 168, null, 1117, 40386], [20240117, 5460.0, 5461.0, 5464.6, 5459.0, 5459.4, 188, null, 1118, 40363], [20240117, 5459.4, 5459.4, 5463.0, 5458.2, 5462.6, 114, null, 1119, 40331], [20240117, 5462.6, 5462.2, 5462.6, 5456.2, 5456.2, 147, null, 1120, 40308], [20240117, 5456.2, 5456.2, 5459.0, 5451.2, 5459.0, 171, null, 1121, 40262], [20240117, 5459.0, 5457.0, 5461.6, 5454.4, 5459.4, 155, null, 1122, 40240], [20240117, 5459.4, 5459.2, 5470.4, 5457.2, 5460.6, 343, null, 1123, 40218], [20240117, 5460.6, 5459.8, 5466.8, 5455.2, 5463.6, 244, null, 1124, 40216], [20240117, 5463.6, 5463.4, 5464.4, 5460.0, 5461.4, 108, null, 1125, 40206], [20240117, 5461.4, 5462.2, 5466.8, 5461.4, 5462.6, 109, null, 1126, 40190], [20240117, 5462.6, 5462.0, 5467.2, 5459.8, 5463.2, 100, null, 1127, 40186], [20240117, 5463.2, 5464.6, 5466.0, 5461.4, 5464.8, 84, null, 1128, 40200], [20240117, 5464.8, 5464.4, 5468.4, 5464.4, 5466.8, 69, null, 1129, 40203], [20240117, 5466.8, 5465.8, 5467.8, 5463.4, 5466.0, 110, null, 1130, 40224], [20240117, 5466.0, 5464.4, 5466.6, 5458.8, 5461.8, 223, null, 1301, 40269], [20240117, 5461.8, 5461.6, 5461.6, 5458.0, 5458.8, 114, null, 1302, 40267], [20240117, 5458.8, 5458.8, 5461.2, 5457.2, 5460.2, 86, null, 1303, 40283], [20240117, 5460.2, 5460.6, 5460.8, 5456.2, 5457.4, 81, null, 1304, 40271], [20240117, 5457.4, 5457.6, 5457.6, 5453.8, 5456.0, 86, null, 1305, 40259], [20240117, 5456.0, 5457.0, 5457.0, 5451.4, 5452.6, 131, null, 1306, 40247], [20240117, 5452.6, 5452.6, 5454.0, 5448.8, 5450.0, 128, null, 1307, 40233], [20240117, 5450.0, 5450.0, 5450.0, 5445.2, 5446.6, 132, null, 1308, 40235], [20240117, 5446.6, 5447.2, 5447.6, 5444.6, 5445.6, 123, null, 1309, 40202], [20240117, 5445.6, 5446.8, 5449.0, 5446.2, 5446.2, 107, null, 1310, 40201], [20240117, 5446.2, 5446.4, 5446.4, 5441.2, 5443.0, 240, null, 1311, 40149], [20240117, 5443.0, 5443.0, 5444.8, 5441.8, 5444.6, 125, null, 1312, 40141], [20240117, 5444.6, 5443.8, 5446.8, 5441.4, 5445.6, 104, null, 1313, 40121], [20240117, 5445.6, 5446.8, 5447.2, 5444.8, 5446.0, 89, null, 1314, 40116], [20240117, 5446.0, 5445.8, 5452.2, 5445.8, 5446.0, 188, null, 1315, 40094], [20240117, 5446.0, 5446.6, 5450.2, 5444.0, 5447.0, 131, null, 1316, 40075], [20240117, 5447.0, 5448.6, 5449.2, 5445.6, 5448.4, 77, null, 1317, 40065], [20240117, 5448.4, 5448.4, 5451.8, 5447.4, 5451.8, 92, null, 1318, 40060], [20240117, 5451.8, 5451.8, 5452.4, 5447.4, 5449.0, 108, null, 1319, 40026], [20240117, 5449.0, 5449.8, 5450.0, 5446.4, 5447.4, 89, null, 1320, 39996], [20240117, 5447.4, 5447.6, 5447.6, 5441.2, 5443.8, 134, null, 1321, 39966], [20240117, 5443.8, 5442.6, 5446.2, 5442.6, 5445.6, 80, null, 1322, 39949], [20240117, 5445.6, 5445.0, 5447.8, 5442.6, 5445.4, 193, null, 1323, 39896], [20240117, 5445.4, 5445.8, 5447.2, 5442.6, 5444.2, 189, null, 1324, 39826], [20240117, 5444.2, 5443.0, 5443.2, 5439.0, 5440.2, 205, null, 1325, 39775], [20240117, 5440.2, 5440.2, 5440.4, 5436.8, 5436.8, 246, null, 1326, 39765], [20240117, 5436.8, 5436.8, 5438.0, 5435.4, 5435.4, 157, null, 1327, 39716], [20240117, 5435.4, 5435.6, 5438.4, 5435.6, 5438.2, 129, null, 1328, 39672], [20240117, 5438.2, 5437.8, 5438.0, 5436.0, 5437.4, 59, null, 1329, 39673], [20240117, 5437.4, 5437.6, 5442.8, 5437.6, 5438.6, 166, null, 1330, 39638], [20240117, 5438.6, 5438.0, 5440.0, 5436.8, 5438.4, 141, null, 1331, 39633], [20240117, 5438.4, 5438.2, 5445.8, 5438.2, 5444.2, 151, null, 1332, 39592], [20240117, 5444.2, 5443.6, 5445.2, 5438.0, 5439.4, 152, null, 1333, 39535], [20240117, 5439.4, 5439.0, 5442.8, 5438.8, 5442.0, 104, null, 1334, 39506], [20240117, 5442.0, 5442.0, 5444.4, 5438.4, 5442.8, 100, null, 1335, 39493], [20240117, 5442.8, 5444.4, 5448.0, 5443.0, 5444.8, 260, null, 1336, 39465], [20240117, 5444.8, 5445.6, 5451.2, 5445.2, 5448.4, 145, null, 1337, 39450], [20240117, 5448.4, 5448.2, 5448.2, 5444.0, 5447.4, 137, null, 1338, 39445], [20240117, 5447.4, 5445.8, 5447.0, 5438.0, 5438.6, 146, null, 1339, 39454], [20240117, 5438.6, 5437.8, 5437.8, 5434.0, 5434.4, 162, null, 1340, 39441], [20240117, 5434.4, 5434.4, 5434.4, 5428.6, 5429.2, 300, null, 1341, 39419], [20240117, 5429.2, 5429.2, 5435.0, 5428.2, 5435.0, 198, null, 1342, 39400], [20240117, 5435.0, 5435.0, 5437.6, 5432.4, 5435.0, 132, null, 1343, 39383], [20240117, 5435.0, 5434.8, 5445.0, 5434.6, 5445.0, 190, null, 1344, 39361], [20240117, 5445.0, 5445.0, 5448.8, 5441.8, 5447.2, 175, null, 1345, 39387], [20240117, 5447.2, 5445.8, 5446.6, 5441.8, 5446.4, 117, null, 1346, 39393], [20240117, 5446.4, 5446.6, 5447.0, 5436.4, 5438.6, 205, null, 1347, 39397], [20240117, 5438.6, 5437.8, 5439.8, 5435.0, 5437.6, 140, null, 1348, 39412], [20240117, 5437.6, 5440.0, 5449.8, 5440.0, 5445.0, 263, null, 1349, 39439], [20240117, 5445.0, 5445.0, 5447.8, 5443.6, 5446.0, 104, null, 1350, 39463], [20240117, 5446.0, 5445.4, 5446.6, 5439.6, 5442.0, 151, null, 1351, 39469], [20240117, 5442.0, 5442.4, 5448.8, 5441.2, 5448.8, 133, null, 1352, 39482], [20240117, 5448.8, 5448.2, 5448.8, 5440.6, 5443.2, 154, null, 1353, 39476], [20240117, 5443.2, 5443.0, 5448.0, 5442.0, 5447.0, 101, null, 1354, 39479], [20240117, 5447.0, 5446.4, 5448.0, 5442.2, 5445.4, 83, null, 1355, 39475], [20240117, 5445.4, 5445.2, 5445.2, 5440.2, 5441.6, 95, null, 1356, 39474], [20240117, 5441.6, 5441.6, 5441.6, 5439.0, 5439.0, 68, null, 1357, 39461], [20240117, 5439.0, 5440.2, 5441.0, 5437.6, 5440.0, 48, null, 1358, 39448], [20240117, 5440.0, 5439.8, 5439.8, 5433.2, 5433.2, 149, null, 1359, 39432], [20240117, 5433.2, 5433.2, 5436.0, 5432.2, 5433.6, 144, null, 1400, 39393], [20240117, 5433.6, 5434.8, 5435.2, 5428.8, 5434.4, 213, null, 1401, 39364], [20240117, 5434.4, 5433.8, 5433.8, 5428.2, 5428.2, 138, null, 1402, 39347], [20240117, 5428.2, 5428.2, 5431.8, 5426.2, 5426.2, 132, null, 1403, 39366], [20240117, 5426.2, 5427.8, 5428.2, 5425.6, 5426.6, 118, null, 1404, 39374], [20240117, 5426.6, 5425.8, 5434.0, 5425.8, 5433.8, 186, null, 1405, 39393], [20240117, 5433.8, 5433.2, 5436.8, 5432.0, 5433.0, 141, null, 1406, 39380], [20240117, 5433.0, 5433.6, 5435.0, 5427.0, 5429.8, 97, null, 1407, 39359], [20240117, 5429.8, 5430.0, 5431.0, 5425.2, 5427.6, 99, null, 1408, 39332], [20240117, 5427.6, 5426.6, 5427.6, 5419.6, 5421.4, 251, null, 1409, 39350], [20240117, 5421.4, 5420.6, 5422.2, 5415.8, 5418.6, 367, null, 1410, 39385], [20240117, 5418.6, 5418.6, 5419.8, 5415.6, 5419.0, 285, null, 1411, 39380], [20240117, 5419.0, 5419.2, 5426.6, 5418.0, 5421.2, 333, null, 1412, 39364], [20240117, 5421.2, 5421.8, 5431.0, 5421.2, 5427.6, 226, null, 1413, 39386], [20240117, 5427.6, 5427.6, 5433.8, 5420.0, 5424.4, 300, null, 1414, 39380], [20240117, 5424.4, 5423.8, 5427.0, 5421.8, 5423.4, 149, null, 1415, 39385], [20240117, 5423.4, 5423.4, 5435.2, 5422.2, 5426.8, 347, null, 1416, 39453], [20240117, 5426.8, 5427.8, 5428.8, 5420.4, 5425.2, 179, null, 1417, 39454], [20240117, 5425.2, 5423.4, 5424.8, 5421.2, 5422.4, 114, null, 1418, 39428], [20240117, 5422.4, 5423.8, 5425.0, 5419.0, 5420.8, 172, null, 1419, 39417], [20240117, 5420.8, 5419.8, 5421.4, 5418.6, 5419.4, 88, null, 1420, 39423], [20240117, 5419.4, 5419.4, 5419.4, 5415.0, 5417.0, 165, null, 1421, 39462], [20240117, 5417.0, 5417.2, 5425.0, 5417.2, 5424.6, 202, null, 1422, 39483], [20240117, 5424.6, 5424.6, 5431.2, 5421.6, 5422.6, 205, null, 1423, 39578], [20240117, 5422.6, 5422.6, 5428.2, 5421.6, 5427.2, 160, null, 1424, 39583], [20240117, 5427.2, 5428.8, 5428.8, 5423.6, 5424.8, 130, null, 1425, 39593], [20240117, 5424.8, 5426.6, 5433.8, 5426.0, 5430.0, 208, null, 1426, 39622], [20240117, 5430.0, 5429.4, 5433.2, 5426.8, 5431.0, 165, null, 1427, 39632], [20240117, 5431.0, 5431.0, 5435.0, 5430.8, 5433.6, 225, null, 1428, 39605], [20240117, 5433.6, 5433.6, 5433.6, 5430.6, 5431.2, 143, null, 1429, 39578], [20240117, 5431.2, 5432.0, 5433.6, 5423.8, 5429.8, 209, null, 1430, 39570], [20240117, 5429.8, 5429.8, 5431.0, 5424.2, 5425.6, 132, null, 1431, 39602], [20240117, 5425.6, 5426.8, 5427.2, 5420.8, 5422.4, 135, null, 1432, 39578], [20240117, 5422.4, 5421.6, 5422.2, 5419.6, 5419.6, 184, null, 1433, 39627], [20240117, 5419.6, 5421.2, 5421.6, 5418.0, 5418.0, 105, null, 1434, 39653], [20240117, 5418.0, 5418.0, 5418.8, 5411.2, 5411.2, 209, null, 1435, 39741], [20240117, 5411.2, 5411.4, 5412.8, 5405.0, 5407.0, 362, null, 1436, 39872], [20240117, 5407.0, 5406.2, 5411.0, 5403.0, 5403.2, 260, null, 1437, 39922], [20240117, 5403.2, 5403.0, 5405.0, 5398.0, 5398.0, 317, null, 1438, 39994], [20240117, 5398.0, 5397.8, 5401.0, 5396.8, 5400.4, 260, null, 1439, 40037], [20240117, 5400.4, 5400.8, 5401.0, 5397.0, 5398.4, 258, null, 1440, 39990], [20240117, 5398.4, 5398.4, 5407.6, 5398.4, 5403.2, 331, null, 1441, 39989], [20240117, 5403.2, 5403.2, 5404.6, 5400.0, 5403.4, 317, null, 1442, 40045], [20240117, 5403.4, 5403.4, 5404.2, 5393.8, 5394.4, 371, null, 1443, 40105], [20240117, 5394.4, 5394.4, 5396.8, 5391.8, 5392.2, 379, null, 1444, 40253], [20240117, 5392.2, 5392.0, 5392.0, 5386.0, 5386.2, 384, null, 1445, 40315], [20240117, 5386.2, 5387.2, 5387.6, 5374.6, 5374.8, 557, null, 1446, 40508], [20240117, 5374.8, 5374.6, 5383.0, 5372.4, 5381.6, 408, null, 1447, 40529], [20240117, 5381.6, 5381.2, 5381.6, 5373.6, 5375.8, 332, null, 1448, 40555], [20240117, 5375.8, 5376.4, 5379.8, 5373.4, 5373.6, 280, null, 1449, 40614], [20240117, 5373.6, 5373.4, 5374.2, 5362.4, 5365.0, 540, null, 1450, 40760], [20240117, 5365.0, 5365.0, 5369.2, 5365.0, 5366.4, 324, null, 1451, 40782], [20240117, 5366.4, 5365.6, 5366.4, 5361.4, 5362.0, 315, null, 1452, 40794], [20240117, 5362.0, 5361.8, 5364.4, 5358.4, 5359.8, 284, null, 1453, 40832], [20240117, 5359.8, 5358.4, 5362.2, 5356.0, 5356.6, 312, null, 1454, 40904], [20240117, 5356.6, 5356.6, 5361.6, 5352.6, 5354.0, 296, null, 1455, 40947], [20240117, 5354.0, 5353.2, 5354.2, 5346.4, 5347.2, 410, null, 1456, 40961], [20240117, 5347.2, 5348.0, 5348.8, 5343.2, 5343.4, 339, null, 1457, 41023], [20240117, 5343.4, 5341.8, 5344.0, 5330.2, 5330.8, 467, null, 1458, 41157], [20240117, 5330.8, 5333.0, 5340.4, 5330.2, 5340.4, 404, null, 1459, 41193], [20240117, 5340.4, 5340.4, 5350.8, 5340.2, 5346.4, 459, null, 1500, 41346], [20240118, 5346.4, 5335.0, 5361.6, 5330.2, 5360.8, 1317, null, 931, 40302], [20240118, 5360.8, 5360.0, 5376.0, 5352.8, 5352.8, 1170, null, 932, 39404], [20240118, 5352.8, 5354.2, 5354.2, 5330.2, 5336.2, 1002, null, 933, 38695], [20240118, 5336.2, 5336.2, 5337.4, 5329.2, 5333.0, 823, null, 934, 38093], [20240118, 5333.0, 5335.0, 5335.2, 5324.8, 5326.8, 668, null, 935, 37604], [20240118, 5326.8, 5328.8, 5352.8, 5328.4, 5351.6, 924, null, 936, 36939], [20240118, 5351.6, 5352.8, 5357.2, 5344.8, 5351.4, 766, null, 937, 36391], [20240118, 5351.4, 5351.8, 5352.2, 5340.8, 5344.2, 585, null, 938, 35928], [20240118, 5344.2, 5344.2, 5344.2, 5329.4, 5334.2, 512, null, 939, 35539], [20240118, 5334.2, 5333.6, 5333.6, 5322.6, 5327.0, 527, null, 940, 35151], [20240118, 5327.0, 5325.8, 5336.2, 5324.2, 5324.2, 460, null, 941, 34834], [20240118, 5324.2, 5324.6, 5327.0, 5312.8, 5312.8, 568, null, 942, 34509], [20240118, 5312.8, 5313.8, 5321.6, 5312.2, 5313.8, 526, null, 943, 34144], [20240118, 5313.8, 5315.0, 5322.0, 5315.0, 5320.4, 403, null, 944, 33882], [20240118, 5320.4, 5320.4, 5321.8, 5313.6, 5318.8, 403, null, 945, 33591], [20240118, 5318.8, 5319.0, 5327.4, 5317.8, 5326.4, 565, null, 946, 33223], [20240118, 5326.4, 5327.2, 5327.2, 5316.4, 5317.0, 267, null, 947, 33037], [20240118, 5317.0, 5317.0, 5321.0, 5311.8, 5315.6, 283, null, 948, 32882], [20240118, 5315.6, 5315.6, 5327.6, 5313.6, 5327.6, 354, null, 949, 32686], [20240118, 5327.6, 5327.8, 5327.8, 5320.2, 5323.0, 285, null, 950, 32583], [20240118, 5323.0, 5323.0, 5327.6, 5316.2, 5320.0, 573, null, 951, 32280], [20240118, 5320.0, 5320.6, 5329.0, 5319.6, 5326.4, 345, null, 952, 32078], [20240118, 5326.4, 5326.4, 5331.8, 5324.6, 5329.8, 289, null, 953, 31875], [20240118, 5329.8, 5331.4, 5331.6, 5320.6, 5322.6, 324, null, 954, 31675], [20240118, 5322.6, 5322.6, 5330.6, 5322.6, 5329.2, 335, null, 955, 31459], [20240118, 5329.2, 5329.0, 5337.0, 5327.2, 5335.8, 391, null, 956, 31279], [20240118, 5335.8, 5336.4, 5342.4, 5334.6, 5342.4, 305, null, 957, 31108], [20240118, 5342.4, 5342.4, 5343.0, 5331.2, 5334.2, 337, null, 958, 30903], [20240118, 5334.2, 5333.0, 5335.0, 5328.0, 5332.8, 216, null, 959, 30784], [20240118, 5332.8, 5332.8, 5337.4, 5327.4, 5336.4, 306, null, 1000, 30593], [20240118, 5336.4, 5338.0, 5338.2, 5326.8, 5329.0, 230, null, 1001, 30459], [20240118, 5329.0, 5327.2, 5332.2, 5323.4, 5328.2, 239, null, 1002, 30302], [20240118, 5328.2, 5328.2, 5329.2, 5317.2, 5319.2, 222, null, 1003, 30180], [20240118, 5319.2, 5318.2, 5321.0, 5313.4, 5319.8, 210, null, 1004, 30088], [20240118, 5319.8, 5320.0, 5328.4, 5320.0, 5325.6, 172, null, 1005, 29986], [20240118, 5325.6, 5326.2, 5326.2, 5314.4, 5317.6, 212, null, 1006, 29858], [20240118, 5317.6, 5318.0, 5325.8, 5317.4, 5318.2, 195, null, 1007, 29783], [20240118, 5318.2, 5319.4, 5319.6, 5309.0, 5309.0, 244, null, 1008, 29629], [20240118, 5309.0, 5309.8, 5309.8, 5300.0, 5300.0, 255, null, 1009, 29497], [20240118, 5300.0, 5300.8, 5303.4, 5291.8, 5291.8, 356, null, 1010, 29306], [20240118, 5291.8, 5291.4, 5298.8, 5289.8, 5294.6, 224, null, 1011, 29194], [20240118, 5294.6, 5294.6, 5295.8, 5281.4, 5286.2, 329, null, 1012, 29120], [20240118, 5286.2, 5284.4, 5285.4, 5275.2, 5275.6, 254, null, 1013, 29077], [20240118, 5275.6, 5275.2, 5282.8, 5267.6, 5267.8, 271, null, 1014, 28992], [20240118, 5267.8, 5266.2, 5278.0, 5265.6, 5274.4, 274, null, 1015, 28911], [20240118, 5274.4, 5275.8, 5287.6, 5275.8, 5281.4, 300, null, 1016, 28858], [20240118, 5281.4, 5282.8, 5285.0, 5276.6, 5284.0, 158, null, 1017, 28789], [20240118, 5284.0, 5284.0, 5284.0, 5272.0, 5273.2, 155, null, 1018, 28721], [20240118, 5273.2, 5272.2, 5277.8, 5271.6, 5277.8, 124, null, 1019, 28659], [20240118, 5277.8, 5278.6, 5291.4, 5278.6, 5283.6, 290, null, 1020, 28584], [20240118, 5283.6, 5284.0, 5288.6, 5275.4, 5276.6, 189, null, 1021, 28510], [20240118, 5276.6, 5277.4, 5281.2, 5272.2, 5273.8, 183, null, 1022, 28432], [20240118, 5273.8, 5272.8, 5278.8, 5272.6, 5273.0, 114, null, 1023, 28397], [20240118, 5273.0, 5271.2, 5276.8, 5270.6, 5272.6, 118, null, 1024, 28363], [20240118, 5272.6, 5271.8, 5272.0, 5256.0, 5256.0, 250, null, 1025, 28330], [20240118, 5256.0, 5256.4, 5256.4, 5236.4, 5243.0, 477, null, 1026, 28265], [20240118, 5243.0, 5244.0, 5258.4, 5242.6, 5257.0, 382, null, 1027, 28182], [20240118, 5257.0, 5255.8, 5271.0, 5255.2, 5265.4, 398, null, 1028, 28169], [20240118, 5265.4, 5266.0, 5270.0, 5265.4, 5267.6, 150, null, 1029, 28120], [20240118, 5267.6, 5267.8, 5278.8, 5267.8, 5271.0, 297, null, 1030, 28093], [20240118, 5271.0, 5271.6, 5289.4, 5265.4, 5283.2, 471, null, 1031, 28053], [20240118, 5283.2, 5283.4, 5283.4, 5266.4, 5280.0, 245, null, 1032, 28019], [20240118, 5280.0, 5282.6, 5282.6, 5266.8, 5271.4, 137, null, 1033, 27985], [20240118, 5271.4, 5270.0, 5271.4, 5262.8, 5269.2, 170, null, 1034, 27956], [20240118, 5269.2, 5270.6, 5285.8, 5269.6, 5285.8, 234, null, 1035, 27905], [20240118, 5285.8, 5285.8, 5288.0, 5283.0, 5285.4, 191, null, 1036, 27862], [20240118, 5285.4, 5284.6, 5301.8, 5277.4, 5277.4, 531, null, 1037, 27787], [20240118, 5277.4, 5273.0, 5290.0, 5268.8, 5279.6, 232, null, 1038, 27781], [20240118, 5279.6, 5279.6, 5285.8, 5271.6, 5271.6, 119, null, 1039, 27762], [20240118, 5271.6, 5270.8, 5271.8, 5259.8, 5259.8, 167, null, 1040, 27761], [20240118, 5259.8, 5261.4, 5267.6, 5258.4, 5265.2, 128, null, 1041, 27747], [20240118, 5265.2, 5263.4, 5264.6, 5252.0, 5253.0, 141, null, 1042, 27698], [20240118, 5253.0, 5252.6, 5255.2, 5248.8, 5252.8, 96, null, 1043, 27674], [20240118, 5252.8, 5254.2, 5254.2, 5245.0, 5248.6, 132, null, 1044, 27676], [20240118, 5248.6, 5247.8, 5250.6, 5245.4, 5249.0, 112, null, 1045, 27666], [20240118, 5249.0, 5249.6, 5267.8, 5249.0, 5265.6, 255, null, 1046, 27608], [20240118, 5265.6, 5265.4, 5266.6, 5250.4, 5259.0, 217, null, 1047, 27564], [20240118, 5259.0, 5259.4, 5259.6, 5250.2, 5252.0, 135, null, 1048, 27545], [20240118, 5252.0, 5251.8, 5252.8, 5249.6, 5252.0, 58, null, 1049, 27539], [20240118, 5252.0, 5252.0, 5252.0, 5237.0, 5238.0, 207, null, 1050, 27572], [20240118, 5238.0, 5236.8, 5249.8, 5236.8, 5248.0, 203, null, 1051, 27599], [20240118, 5248.0, 5247.4, 5249.8, 5242.0, 5242.0, 102, null, 1052, 27599], [20240118, 5242.0, 5241.8, 5242.2, 5232.0, 5232.0, 185, null, 1053, 27631], [20240118, 5232.0, 5231.0, 5233.0, 5220.0, 5222.4, 271, null, 1054, 27720], [20240118, 5222.4, 5221.6, 5236.0, 5221.4, 5231.6, 141, null, 1055, 27748], [20240118, 5231.6, 5230.4, 5231.8, 5212.8, 5214.0, 198, null, 1056, 27762], [20240118, 5214.0, 5211.8, 5215.6, 5211.2, 5211.8, 204, null, 1057, 27776], [20240118, 5211.8, 5211.8, 5213.8, 5197.2, 5201.8, 226, null, 1058, 27801], [20240118, 5201.8, 5196.0, 5215.6, 5194.4, 5215.6, 453, null, 1059, 27975], [20240118, 5215.6, 5215.2, 5228.0, 5215.0, 5227.0, 214, null, 1100, 27999], [20240118, 5227.0, 5226.2, 5235.0, 5225.6, 5231.4, 309, null, 1101, 27960], [20240118, 5231.4, 5232.6, 5240.0, 5218.6, 5223.0, 246, null, 1102, 27986], [20240118, 5223.0, 5226.0, 5237.4, 5223.4, 5230.6, 174, null, 1103, 27982], [20240118, 5230.6, 5230.4, 5238.8, 5222.8, 5224.6, 158, null, 1104, 27989], [20240118, 5224.6, 5223.0, 5239.6, 5222.0, 5238.6, 165, null, 1105, 27987], [20240118, 5238.6, 5238.4, 5242.0, 5231.2, 5237.2, 257, null, 1106, 27932], [20240118, 5237.2, 5237.0, 5237.2, 5215.2, 5215.2, 202, null, 1107, 27926], [20240118, 5215.2, 5218.0, 5220.0, 5208.6, 5220.0, 178, null, 1108, 27936], [20240118, 5220.0, 5220.6, 5228.4, 5215.8, 5216.4, 142, null, 1109, 27960], [20240118, 5216.4, 5218.4, 5223.8, 5216.8, 5217.0, 89, null, 1110, 27941], [20240118, 5217.0, 5219.4, 5227.2, 5217.0, 5221.2, 111, null, 1111, 27905], [20240118, 5221.2, 5222.0, 5223.4, 5216.2, 5217.6, 156, null, 1112, 27866], [20240118, 5217.6, 5216.4, 5218.4, 5206.6, 5206.8, 159, null, 1113, 27863], [20240118, 5206.8, 5205.2, 5206.0, 5200.0, 5203.0, 237, null, 1114, 27909], [20240118, 5203.0, 5204.4, 5210.0, 5200.0, 5201.0, 168, null, 1115, 27901], [20240118, 5201.0, 5199.8, 5209.4, 5197.2, 5201.8, 141, null, 1116, 27909], [20240118, 5201.8, 5202.2, 5214.8, 5202.2, 5208.6, 229, null, 1117, 27834], [20240118, 5208.6, 5208.6, 5226.8, 5208.6, 5226.8, 188, null, 1118, 27805], [20240118, 5226.8, 5224.4, 5226.8, 5220.2, 5225.0, 155, null, 1119, 27794], [20240118, 5225.0, 5225.0, 5237.0, 5223.4, 5235.0, 229, null, 1120, 27751], [20240118, 5235.0, 5235.0, 5256.6, 5235.0, 5255.2, 299, null, 1121, 27738], [20240118, 5255.2, 5255.2, 5261.0, 5238.8, 5240.8, 210, null, 1122, 27760], [20240118, 5240.8, 5240.8, 5258.6, 5238.2, 5250.2, 165, null, 1123, 27799], [20240118, 5250.2, 5250.0, 5265.0, 5249.2, 5263.0, 161, null, 1124, 27813], [20240118, 5263.0, 5258.2, 5262.8, 5247.4, 5260.2, 145, null, 1125, 27817], [20240118, 5260.2, 5260.2, 5269.0, 5256.2, 5269.0, 161, null, 1126, 27816], [20240118, 5269.0, 5269.8, 5269.8, 5247.2, 5251.0, 168, null, 1127, 27832], [20240118, 5251.0, 5251.6, 5253.0, 5248.0, 5248.0, 69, null, 1128, 27822], [20240118, 5248.0, 5249.0, 5250.8, 5247.6, 5250.6, 64, null, 1129, 27801], [20240118, 5250.6, 5248.2, 5252.4, 5247.6, 5252.2, 104, null, 1130, 27809], [20240118, 5252.2, 5252.2, 5277.4, 5247.2, 5274.2, 390, null, 1301, 27714], [20240118, 5274.2, 5272.0, 5272.0, 5265.2, 5269.0, 157, null, 1302, 27674], [20240118, 5269.0, 5269.0, 5276.2, 5267.6, 5267.6, 309, null, 1303, 27611], [20240118, 5267.6, 5267.4, 5270.0, 5257.4, 5269.0, 229, null, 1304, 27566], [20240118, 5269.0, 5266.2, 5269.4, 5262.8, 5267.6, 135, null, 1305, 27549], [20240118, 5267.6, 5269.4, 5274.2, 5265.6, 5274.0, 123, null, 1306, 27523], [20240118, 5274.0, 5274.0, 5276.0, 5271.2, 5273.6, 114, null, 1307, 27486], [20240118, 5273.6, 5273.6, 5273.6, 5247.8, 5260.8, 149, null, 1308, 27462], [20240118, 5260.8, 5257.8, 5260.4, 5252.0, 5254.2, 80, null, 1309, 27467], [20240118, 5254.2, 5251.8, 5252.0, 5248.4, 5251.6, 79, null, 1310, 27486], [20240118, 5251.6, 5251.6, 5253.0, 5249.6, 5253.0, 92, null, 1311, 27484], [20240118, 5253.0, 5250.8, 5252.4, 5244.0, 5244.2, 89, null, 1312, 27472], [20240118, 5244.2, 5244.8, 5247.0, 5238.0, 5238.0, 78, null, 1313, 27475], [20240118, 5238.0, 5236.4, 5248.0, 5230.8, 5243.2, 179, null, 1314, 27469], [20240118, 5243.2, 5243.2, 5248.2, 5235.8, 5238.2, 105, null, 1315, 27475], [20240118, 5238.2, 5236.6, 5243.6, 5236.0, 5238.2, 83, null, 1316, 27469], [20240118, 5238.2, 5237.6, 5240.8, 5231.2, 5238.0, 100, null, 1317, 27479], [20240118, 5238.0, 5238.0, 5240.4, 5235.6, 5235.6, 54, null, 1318, 27477], [20240118, 5235.6, 5235.6, 5239.2, 5232.0, 5239.0, 47, null, 1319, 27486], [20240118, 5239.0, 5237.8, 5239.2, 5235.4, 5239.0, 61, null, 1320, 27486], [20240118, 5239.0, 5239.2, 5239.2, 5236.6, 5237.0, 79, null, 1321, 27453], [20240118, 5237.0, 5237.0, 5239.8, 5237.0, 5239.6, 85, null, 1322, 27450], [20240118, 5239.6, 5239.6, 5245.0, 5235.0, 5245.0, 131, null, 1323, 27462], [20240118, 5245.0, 5245.0, 5248.2, 5243.6, 5246.4, 83, null, 1324, 27475], [20240118, 5246.4, 5246.2, 5248.0, 5235.2, 5235.8, 79, null, 1325, 27465], [20240118, 5235.8, 5235.8, 5238.6, 5234.8, 5237.0, 71, null, 1326, 27449], [20240118, 5237.0, 5237.0, 5237.0, 5233.0, 5235.6, 45, null, 1327, 27444], [20240118, 5235.6, 5237.0, 5242.4, 5233.4, 5242.4, 104, null, 1328, 27458], [20240118, 5242.4, 5242.2, 5242.2, 5233.4, 5237.2, 73, null, 1329, 27464], [20240118, 5237.2, 5234.6, 5237.4, 5229.2, 5234.0, 147, null, 1330, 27481], [20240118, 5234.0, 5233.6, 5235.8, 5230.0, 5234.8, 79, null, 1331, 27495], [20240118, 5234.8, 5234.2, 5236.0, 5230.8, 5231.4, 80, null, 1332, 27516], [20240118, 5231.4, 5232.0, 5235.8, 5220.6, 5223.6, 126, null, 1333, 27548], [20240118, 5223.6, 5223.6, 5224.0, 5204.8, 5209.8, 167, null, 1334, 27610], [20240118, 5209.8, 5207.8, 5221.0, 5207.8, 5217.0, 163, null, 1335, 27654], [20240118, 5217.0, 5216.0, 5216.0, 5209.8, 5213.0, 81, null, 1336, 27668], [20240118, 5213.0, 5213.8, 5217.2, 5213.8, 5215.0, 84, null, 1337, 27703], [20240118, 5215.0, 5215.6, 5217.4, 5214.8, 5217.4, 74, null, 1338, 27694], [20240118, 5217.4, 5217.4, 5217.4, 5211.2, 5211.8, 63, null, 1339, 27708], [20240118, 5211.8, 5211.8, 5215.2, 5211.6, 5214.4, 65, null, 1340, 27721], [20240118, 5214.4, 5214.4, 5214.4, 5204.2, 5210.0, 97, null, 1341, 27719], [20240118, 5210.0, 5209.0, 5209.0, 5194.0, 5194.4, 189, null, 1342, 27738], [20240118, 5194.4, 5193.4, 5199.4, 5193.4, 5197.4, 102, null, 1343, 27747], [20240118, 5197.4, 5197.2, 5210.6, 5197.2, 5210.4, 127, null, 1344, 27750], [20240118, 5210.4, 5210.4, 5210.8, 5203.0, 5203.0, 74, null, 1345, 27760], [20240118, 5203.0, 5204.6, 5204.6, 5202.8, 5203.8, 95, null, 1346, 27749], [20240118, 5203.8, 5203.4, 5203.4, 5188.0, 5190.2, 156, null, 1347, 27797], [20240118, 5190.2, 5188.0, 5188.0, 5182.4, 5186.8, 141, null, 1348, 27849], [20240118, 5186.8, 5186.8, 5188.4, 5180.0, 5180.0, 179, null, 1349, 27894], [20240118, 5180.0, 5180.0, 5193.2, 5178.0, 5189.8, 169, null, 1350, 27906], [20240118, 5189.8, 5189.8, 5190.6, 5179.8, 5181.4, 176, null, 1351, 27930], [20240118, 5181.4, 5181.2, 5192.6, 5181.2, 5191.8, 154, null, 1352, 27915], [20240118, 5191.8, 5190.2, 5212.4, 5190.2, 5212.4, 174, null, 1353, 27942], [20240118, 5212.4, 5210.4, 5215.2, 5204.4, 5205.4, 186, null, 1354, 27947], [20240118, 5205.4, 5202.6, 5215.0, 5202.6, 5214.8, 112, null, 1355, 27954], [20240118, 5214.8, 5214.2, 5217.0, 5210.0, 5217.0, 150, null, 1356, 27952], [20240118, 5217.0, 5217.0, 5226.2, 5212.4, 5224.6, 134, null, 1357, 27956], [20240118, 5224.6, 5224.6, 5227.8, 5220.8, 5227.0, 169, null, 1358, 28008], [20240118, 5227.0, 5227.2, 5228.0, 5213.0, 5215.8, 164, null, 1359, 28042], [20240118, 5215.8, 5215.8, 5216.0, 5210.4, 5214.6, 123, null, 1400, 28060], [20240118, 5214.6, 5211.4, 5227.0, 5211.4, 5223.8, 149, null, 1401, 28048], [20240118, 5223.8, 5225.0, 5227.0, 5216.4, 5220.8, 123, null, 1402, 28012], [20240118, 5220.8, 5218.8, 5242.6, 5217.6, 5242.6, 140, null, 1403, 28030], [20240118, 5242.6, 5242.6, 5251.0, 5241.2, 5249.4, 193, null, 1404, 28073], [20240118, 5249.4, 5249.4, 5252.4, 5242.6, 5249.8, 172, null, 1405, 28082], [20240118, 5249.8, 5252.0, 5268.0, 5250.4, 5268.0, 170, null, 1406, 28074], [20240118, 5268.0, 5268.0, 5274.0, 5264.6, 5269.0, 230, null, 1407, 28081], [20240118, 5269.0, 5268.2, 5270.2, 5265.4, 5269.6, 124, null, 1408, 28073], [20240118, 5269.6, 5269.6, 5279.0, 5269.6, 5279.0, 140, null, 1409, 28087], [20240118, 5279.0, 5279.6, 5292.0, 5279.0, 5291.6, 278, null, 1410, 28133], [20240118, 5291.6, 5291.6, 5299.0, 5288.0, 5289.6, 204, null, 1411, 28148], [20240118, 5289.6, 5289.2, 5293.8, 5266.0, 5269.2, 237, null, 1412, 28150], [20240118, 5269.2, 5266.2, 5268.4, 5248.6, 5251.8, 185, null, 1413, 28176], [20240118, 5251.8, 5249.4, 5262.2, 5249.4, 5255.0, 128, null, 1414, 28208], [20240118, 5255.0, 5254.8, 5254.8, 5236.4, 5240.0, 156, null, 1415, 28243], [20240118, 5240.0, 5241.8, 5270.4, 5239.8, 5270.4, 177, null, 1416, 28261], [20240118, 5270.4, 5270.4, 5272.6, 5262.2, 5272.6, 91, null, 1417, 28262], [20240118, 5272.6, 5272.8, 5288.0, 5272.8, 5279.6, 128, null, 1418, 28268], [20240118, 5279.6, 5279.8, 5292.0, 5279.4, 5291.8, 153, null, 1419, 28278], [20240118, 5291.8, 5291.6, 5293.4, 5288.2, 5288.2, 165, null, 1420, 28282], [20240118, 5288.2, 5290.4, 5294.0, 5270.0, 5270.2, 155, null, 1421, 28285], [20240118, 5270.2, 5270.4, 5270.4, 5265.6, 5270.0, 104, null, 1422, 28299], [20240118, 5270.0, 5269.4, 5283.0, 5269.4, 5282.8, 76, null, 1423, 28306], [20240118, 5282.8, 5283.8, 5298.0, 5283.8, 5298.0, 152, null, 1424, 28283], [20240118, 5298.0, 5297.4, 5299.0, 5282.0, 5286.0, 148, null, 1425, 28297], [20240118, 5286.0, 5286.0, 5287.6, 5280.6, 5286.0, 67, null, 1426, 28288], [20240118, 5286.0, 5286.0, 5292.0, 5272.6, 5274.8, 102, null, 1427, 28282], [20240118, 5274.8, 5273.6, 5285.0, 5268.6, 5285.0, 91, null, 1428, 28292], [20240118, 5285.0, 5285.0, 5295.0, 5282.2, 5290.6, 81, null, 1429, 28281], [20240118, 5290.6, 5291.0, 5291.0, 5275.6, 5278.4, 90, null, 1430, 28268], [20240118, 5278.4, 5283.0, 5287.6, 5279.2, 5280.0, 104, null, 1431, 28250], [20240118, 5280.0, 5279.2, 5284.2, 5273.0, 5273.0, 111, null, 1432, 28209], [20240118, 5273.0, 5276.0, 5276.0, 5271.4, 5273.4, 91, null, 1433, 28191], [20240118, 5273.4, 5273.4, 5280.8, 5273.4, 5279.8, 94, null, 1434, 28172], [20240118, 5279.8, 5280.8, 5290.0, 5279.2, 5290.0, 112, null, 1435, 28138], [20240118, 5290.0, 5290.0, 5292.2, 5284.0, 5288.2, 107, null, 1436, 28111], [20240118, 5288.2, 5288.0, 5288.4, 5284.6, 5288.4, 77, null, 1437, 28126], [20240118, 5288.4, 5289.4, 5305.8, 5289.4, 5305.4, 205, null, 1438, 28095], [20240118, 5305.4, 5306.0, 5318.0, 5300.4, 5317.8, 311, null, 1439, 28132], [20240118, 5317.8, 5317.8, 5319.4, 5300.6, 5305.4, 210, null, 1440, 28090], [20240118, 5305.4, 5305.2, 5313.8, 5304.4, 5311.0, 122, null, 1441, 28072], [20240118, 5311.0, 5311.8, 5317.4, 5310.8, 5317.0, 124, null, 1442, 28063], [20240118, 5317.0, 5317.2, 5325.4, 5317.2, 5319.8, 217, null, 1443, 28050], [20240118, 5319.8, 5318.2, 5319.8, 5308.4, 5314.2, 163, null, 1444, 28042], [20240118, 5314.2, 5314.4, 5327.8, 5314.2, 5326.8, 150, null, 1445, 28047], [20240118, 5326.8, 5325.2, 5339.4, 5324.8, 5332.4, 235, null, 1446, 28033], [20240118, 5332.4, 5330.0, 5338.2, 5330.0, 5335.2, 132, null, 1447, 28029], [20240118, 5335.2, 5336.6, 5348.8, 5336.6, 5343.6, 203, null, 1448, 28040], [20240118, 5343.6, 5346.0, 5348.6, 5338.0, 5348.6, 148, null, 1449, 28069], [20240118, 5348.6, 5348.4, 5348.8, 5337.8, 5341.8, 150, null, 1450, 28075], [20240118, 5341.8, 5342.0, 5357.6, 5342.0, 5357.6, 184, null, 1451, 28077], [20240118, 5357.6, 5357.8, 5366.8, 5353.8, 5354.0, 180, null, 1452, 28106], [20240118, 5354.0, 5354.0, 5354.0, 5345.0, 5346.6, 266, null, 1453, 28055], [20240118, 5346.6, 5347.2, 5354.6, 5346.0, 5349.2, 193, null, 1454, 28031], [20240118, 5349.2, 5349.8, 5359.0, 5347.0, 5358.0, 140, null, 1455, 27984], [20240118, 5358.0, 5357.0, 5358.2, 5356.2, 5357.6, 170, null, 1456, 27943], [20240118, 5357.6, 5357.2, 5358.0, 5356.2, 5357.2, 144, null, 1457, 27880], [20240118, 5357.2, 5357.2, 5358.0, 5352.8, 5353.2, 169, null, 1458, 27883], [20240118, 5353.2, 5353.2, 5354.0, 5347.0, 5351.6, 208, null, 1459, 27908], [20240118, 5351.6, 5350.6, 5351.0, 5341.4, 5344.6, 238, null, 1500, 27909], [20240119, 5344.6, 5248.0, 5254.0, 5233.6, 5242.6, 1397, null, 931, 62199], [20240119, 5242.6, 5242.8, 5248.0, 5227.4, 5241.0, 902, null, 932, 61935], [20240119, 5241.0, 5242.0, 5264.4, 5239.0, 5264.4, 886, null, 933, 61597], [20240119, 5264.4, 5263.8, 5293.6, 5263.6, 5284.8, 1174, null, 934, 61167], [20240119, 5284.8, 5284.8, 5309.6, 5283.4, 5309.4, 1119, null, 935, 60860], [20240119, 5309.4, 5309.2, 5309.2, 5284.2, 5290.4, 1207, null, 936, 60638], [20240119, 5290.4, 5290.4, 5290.6, 5277.2, 5283.0, 747, null, 937, 60428], [20240119, 5283.0, 5281.4, 5283.8, 5273.8, 5278.2, 447, null, 938, 60305], [20240119, 5278.2, 5277.0, 5277.0, 5261.6, 5269.2, 865, null, 939, 60104], [20240119, 5269.2, 5270.4, 5293.6, 5270.4, 5286.2, 648, null, 940, 59996], [20240119, 5286.2, 5286.2, 5297.6, 5285.0, 5286.6, 579, null, 941, 59914], [20240119, 5286.6, 5286.6, 5288.0, 5280.0, 5281.0, 406, null, 942, 59833], [20240119, 5281.0, 5281.2, 5284.6, 5268.0, 5270.2, 408, null, 943, 59703], [20240119, 5270.2, 5270.2, 5283.0, 5261.8, 5267.6, 464, null, 944, 59646], [20240119, 5267.6, 5266.2, 5271.4, 5263.4, 5267.0, 219, null, 945, 59641], [20240119, 5267.0, 5267.0, 5267.0, 5261.2, 5262.0, 373, null, 946, 59515], [20240119, 5262.0, 5262.2, 5268.0, 5257.0, 5260.2, 368, null, 947, 59450], [20240119, 5260.2, 5259.6, 5263.6, 5257.0, 5259.8, 350, null, 948, 59463], [20240119, 5259.8, 5259.2, 5264.8, 5249.8, 5249.8, 490, null, 949, 59368], [20240119, 5249.8, 5251.4, 5264.2, 5250.4, 5255.2, 335, null, 950, 59282], [20240119, 5255.2, 5254.6, 5264.4, 5250.4, 5256.4, 469, null, 951, 59241], [20240119, 5256.4, 5256.8, 5267.0, 5254.4, 5265.2, 396, null, 952, 59234], [20240119, 5265.2, 5265.2, 5265.2, 5256.8, 5264.8, 331, null, 953, 59234], [20240119, 5264.8, 5263.0, 5263.2, 5252.6, 5256.6, 445, null, 954, 59231], [20240119, 5256.6, 5256.6, 5265.4, 5255.0, 5262.8, 348, null, 955, 59280], [20240119, 5262.8, 5263.4, 5265.8, 5259.6, 5264.0, 265, null, 956, 59276], [20240119, 5264.0, 5262.4, 5273.4, 5260.8, 5269.8, 360, null, 957, 59257], [20240119, 5269.8, 5269.6, 5284.8, 5269.6, 5283.0, 438, null, 958, 59229], [20240119, 5283.0, 5283.6, 5287.4, 5280.4, 5286.0, 316, null, 959, 59258], [20240119, 5286.0, 5286.8, 5288.2, 5280.4, 5285.0, 301, null, 1000, 59266], [20240119, 5285.0, 5285.2, 5285.2, 5273.2, 5275.2, 319, null, 1001, 59318], [20240119, 5275.2, 5276.2, 5279.6, 5268.4, 5271.0, 223, null, 1002, 59272], [20240119, 5271.0, 5272.0, 5272.0, 5259.4, 5259.4, 344, null, 1003, 59258], [20240119, 5259.4, 5259.8, 5281.2, 5259.8, 5280.0, 347, null, 1004, 59296], [20240119, 5280.0, 5278.6, 5278.6, 5265.2, 5269.6, 309, null, 1005, 59347], [20240119, 5269.6, 5270.6, 5271.4, 5258.0, 5258.6, 326, null, 1006, 59363], [20240119, 5258.6, 5258.6, 5261.6, 5251.8, 5254.4, 232, null, 1007, 59360], [20240119, 5254.4, 5254.4, 5257.6, 5251.8, 5252.2, 203, null, 1008, 59343], [20240119, 5252.2, 5252.0, 5255.0, 5250.6, 5251.8, 210, null, 1009, 59329], [20240119, 5251.8, 5251.0, 5251.0, 5245.6, 5246.4, 358, null, 1010, 59325], [20240119, 5246.4, 5246.4, 5247.4, 5240.2, 5240.4, 323, null, 1011, 59348], [20240119, 5240.4, 5240.4, 5243.6, 5237.6, 5243.0, 243, null, 1012, 59374], [20240119, 5243.0, 5243.2, 5250.0, 5243.2, 5249.4, 212, null, 1013, 59420], [20240119, 5249.4, 5251.0, 5251.0, 5240.4, 5241.0, 189, null, 1014, 59446], [20240119, 5241.0, 5240.6, 5240.6, 5234.8, 5235.2, 316, null, 1015, 59466], [20240119, 5235.2, 5235.8, 5238.2, 5232.6, 5232.6, 236, null, 1016, 59511], [20240119, 5232.6, 5232.6, 5235.8, 5232.6, 5233.2, 202, null, 1017, 59524], [20240119, 5233.2, 5233.4, 5239.2, 5232.2, 5235.2, 186, null, 1018, 59536], [20240119, 5235.2, 5235.2, 5235.8, 5225.0, 5227.0, 390, null, 1019, 59564], [20240119, 5227.0, 5227.0, 5234.8, 5226.4, 5230.2, 287, null, 1020, 59591], [20240119, 5230.2, 5230.6, 5240.4, 5230.6, 5234.2, 225, null, 1021, 59606], [20240119, 5234.2, 5234.2, 5237.4, 5231.6, 5234.8, 135, null, 1022, 59611], [20240119, 5234.8, 5235.8, 5244.2, 5235.8, 5235.8, 211, null, 1023, 59606], [20240119, 5235.8, 5235.8, 5238.4, 5228.0, 5229.6, 189, null, 1024, 59621], [20240119, 5229.6, 5230.4, 5236.8, 5230.4, 5231.6, 196, null, 1025, 59652], [20240119, 5231.6, 5231.4, 5231.4, 5218.8, 5218.8, 493, null, 1026, 59552], [20240119, 5218.8, 5218.2, 5218.8, 5213.6, 5216.8, 298, null, 1027, 59565], [20240119, 5216.8, 5216.8, 5224.4, 5216.2, 5222.0, 242, null, 1028, 59593], [20240119, 5222.0, 5222.8, 5227.2, 5221.0, 5224.4, 169, null, 1029, 59604], [20240119, 5224.4, 5224.4, 5225.4, 5215.8, 5219.0, 243, null, 1030, 59592], [20240119, 5219.0, 5220.0, 5222.4, 5216.0, 5219.4, 260, null, 1031, 59595], [20240119, 5219.4, 5219.2, 5220.0, 5212.2, 5212.4, 203, null, 1032, 59616], [20240119, 5212.4, 5212.4, 5214.4, 5209.4, 5211.8, 283, null, 1033, 59610], [20240119, 5211.8, 5211.8, 5217.8, 5208.2, 5214.0, 293, null, 1034, 59626], [20240119, 5214.0, 5213.4, 5221.6, 5211.0, 5219.6, 220, null, 1035, 59621], [20240119, 5219.6, 5219.2, 5226.8, 5217.8, 5225.0, 309, null, 1036, 59639], [20240119, 5225.0, 5225.2, 5231.6, 5224.8, 5224.8, 248, null, 1037, 59681], [20240119, 5224.8, 5224.0, 5230.4, 5213.0, 5221.8, 329, null, 1038, 59728], [20240119, 5221.8, 5223.0, 5231.0, 5221.0, 5224.4, 237, null, 1039, 59742], [20240119, 5224.4, 5222.8, 5229.8, 5219.0, 5224.8, 260, null, 1040, 59781], [20240119, 5224.8, 5224.4, 5229.8, 5222.0, 5224.0, 245, null, 1041, 59782], [20240119, 5224.0, 5225.0, 5229.2, 5224.0, 5226.2, 136, null, 1042, 59830], [20240119, 5226.2, 5224.2, 5235.6, 5224.2, 5233.6, 201, null, 1043, 59877], [20240119, 5233.6, 5235.0, 5235.0, 5222.8, 5227.6, 222, null, 1044, 59923], [20240119, 5227.6, 5228.0, 5229.4, 5225.0, 5226.2, 107, null, 1045, 59934], [20240119, 5226.2, 5227.0, 5228.6, 5222.2, 5227.2, 149, null, 1046, 59982], [20240119, 5227.2, 5229.6, 5230.0, 5220.4, 5226.8, 225, null, 1047, 60032], [20240119, 5226.8, 5226.8, 5231.8, 5222.4, 5229.4, 198, null, 1048, 60038], [20240119, 5229.4, 5229.2, 5240.4, 5229.2, 5237.0, 401, null, 1049, 60147], [20240119, 5237.0, 5237.0, 5237.0, 5230.6, 5236.6, 169, null, 1050, 60175], [20240119, 5236.6, 5237.0, 5250.0, 5237.0, 5248.2, 535, null, 1051, 60292], [20240119, 5248.2, 5247.2, 5256.6, 5244.4, 5251.4, 406, null, 1052, 60459], [20240119, 5251.4, 5251.6, 5253.8, 5244.0, 5245.2, 222, null, 1053, 60522], [20240119, 5245.2, 5245.2, 5255.8, 5245.2, 5254.0, 378, null, 1054, 60632], [20240119, 5254.0, 5254.6, 5258.4, 5250.0, 5256.8, 283, null, 1055, 60674], [20240119, 5256.8, 5257.4, 5257.4, 5247.0, 5248.8, 239, null, 1056, 60743], [20240119, 5248.8, 5249.6, 5252.6, 5240.0, 5240.6, 207, null, 1057, 60793], [20240119, 5240.6, 5239.8, 5240.8, 5236.2, 5237.0, 183, null, 1058, 60824], [20240119, 5237.0, 5236.8, 5236.8, 5230.0, 5230.6, 216, null, 1059, 60858], [20240119, 5230.6, 5231.6, 5233.4, 5229.6, 5229.8, 129, null, 1100, 60865], [20240119, 5229.8, 5229.8, 5235.4, 5228.2, 5228.2, 167, null, 1101, 60912], [20240119, 5228.2, 5229.0, 5230.6, 5225.6, 5228.4, 140, null, 1102, 60954], [20240119, 5228.4, 5228.4, 5231.0, 5225.4, 5231.0, 111, null, 1103, 60989], [20240119, 5231.0, 5231.2, 5243.0, 5231.2, 5240.2, 337, null, 1104, 61066], [20240119, 5240.2, 5242.0, 5267.0, 5242.0, 5265.8, 604, null, 1105, 61244], [20240119, 5265.8, 5266.4, 5270.0, 5253.8, 5263.2, 564, null, 1106, 61356], [20240119, 5263.2, 5264.8, 5267.4, 5250.4, 5264.0, 315, null, 1107, 61459], [20240119, 5264.0, 5263.0, 5263.4, 5253.8, 5253.8, 166, null, 1108, 61504], [20240119, 5253.8, 5253.8, 5255.2, 5247.8, 5253.0, 241, null, 1109, 61579], [20240119, 5253.0, 5252.6, 5260.0, 5248.8, 5253.0, 192, null, 1110, 61633], [20240119, 5253.0, 5253.0, 5253.0, 5245.8, 5247.2, 184, null, 1111, 61647], [20240119, 5247.2, 5247.2, 5247.8, 5241.2, 5242.4, 192, null, 1112, 61695], [20240119, 5242.4, 5242.6, 5242.6, 5235.6, 5237.2, 218, null, 1113, 61706], [20240119, 5237.2, 5237.2, 5238.2, 5233.6, 5234.0, 169, null, 1114, 61703], [20240119, 5234.0, 5234.0, 5234.6, 5224.4, 5231.4, 232, null, 1115, 61751], [20240119, 5231.4, 5231.4, 5235.0, 5230.0, 5230.4, 160, null, 1116, 61794], [20240119, 5230.4, 5231.4, 5232.2, 5228.8, 5228.8, 96, null, 1117, 61804], [20240119, 5228.8, 5229.4, 5233.0, 5228.6, 5231.6, 116, null, 1118, 61848], [20240119, 5231.6, 5231.4, 5231.8, 5226.6, 5227.0, 163, null, 1119, 61859], [20240119, 5227.0, 5226.8, 5231.0, 5226.2, 5229.4, 181, null, 1120, 61900], [20240119, 5229.4, 5228.2, 5233.2, 5225.0, 5225.2, 135, null, 1121, 61922], [20240119, 5225.2, 5224.8, 5225.2, 5221.4, 5224.8, 236, null, 1122, 61993], [20240119, 5224.8, 5224.4, 5229.6, 5224.4, 5227.6, 139, null, 1123, 62044], [20240119, 5227.6, 5228.4, 5231.0, 5225.2, 5227.6, 109, null, 1124, 62083], [20240119, 5227.6, 5227.2, 5232.8, 5227.2, 5231.0, 135, null, 1125, 62107], [20240119, 5231.0, 5231.0, 5232.6, 5229.0, 5229.2, 92, null, 1126, 62116], [20240119, 5229.2, 5229.0, 5230.0, 5224.2, 5226.2, 103, null, 1127, 62141], [20240119, 5226.2, 5225.0, 5229.4, 5224.6, 5225.6, 90, null, 1128, 62172], [20240119, 5225.6, 5226.8, 5227.8, 5225.0, 5226.2, 60, null, 1129, 62195], [20240119, 5226.2, 5227.4, 5231.2, 5226.0, 5231.0, 118, null, 1130, 62244], [20240119, 5231.0, 5236.0, 5240.0, 5232.8, 5238.0, 278, null, 1301, 62317], [20240119, 5238.0, 5237.2, 5241.4, 5231.2, 5232.2, 200, null, 1302, 62352], [20240119, 5232.2, 5232.2, 5232.2, 5227.8, 5229.2, 86, null, 1303, 62376], [20240119, 5229.2, 5229.4, 5232.2, 5228.4, 5228.4, 87, null, 1304, 62403], [20240119, 5228.4, 5228.2, 5228.2, 5218.8, 5219.8, 261, null, 1305, 62480], [20240119, 5219.8, 5221.6, 5221.6, 5216.6, 5218.8, 185, null, 1306, 62509], [20240119, 5218.8, 5218.8, 5219.6, 5213.2, 5213.2, 208, null, 1307, 62577], [20240119, 5213.2, 5214.0, 5216.8, 5213.2, 5215.6, 166, null, 1308, 62602], [20240119, 5215.6, 5215.6, 5216.6, 5210.0, 5213.0, 420, null, 1309, 62752], [20240119, 5213.0, 5210.8, 5213.8, 5209.6, 5213.6, 204, null, 1310, 62867], [20240119, 5213.6, 5214.0, 5214.0, 5205.6, 5208.4, 500, null, 1311, 62969], [20240119, 5208.4, 5208.0, 5211.8, 5206.0, 5211.6, 228, null, 1312, 63010], [20240119, 5211.6, 5210.8, 5218.8, 5210.8, 5212.6, 206, null, 1313, 63118], [20240119, 5212.6, 5212.8, 5214.6, 5209.6, 5214.2, 93, null, 1314, 63159], [20240119, 5214.2, 5212.6, 5212.6, 5208.2, 5210.8, 134, null, 1315, 63233], [20240119, 5210.8, 5210.6, 5211.6, 5205.2, 5209.4, 196, null, 1316, 63277], [20240119, 5209.4, 5210.2, 5213.0, 5207.8, 5211.0, 134, null, 1317, 63326], [20240119, 5211.0, 5209.6, 5209.6, 5205.8, 5207.6, 143, null, 1318, 63344], [20240119, 5207.6, 5208.8, 5210.0, 5206.4, 5210.0, 113, null, 1319, 63408], [20240119, 5210.0, 5209.0, 5212.0, 5208.2, 5211.6, 123, null, 1320, 63462], [20240119, 5211.6, 5211.6, 5217.6, 5210.0, 5214.6, 225, null, 1321, 63591], [20240119, 5214.6, 5214.0, 5217.4, 5211.0, 5217.4, 98, null, 1322, 63612], [20240119, 5217.4, 5217.4, 5218.4, 5214.4, 5215.0, 120, null, 1323, 63649], [20240119, 5215.0, 5214.8, 5216.0, 5210.6, 5211.2, 108, null, 1324, 63661], [20240119, 5211.2, 5211.2, 5214.0, 5210.2, 5210.2, 73, null, 1325, 63685], [20240119, 5210.2, 5211.4, 5214.6, 5209.8, 5214.6, 91, null, 1326, 63737], [20240119, 5214.6, 5214.6, 5214.6, 5210.6, 5212.0, 55, null, 1327, 63763], [20240119, 5212.0, 5212.2, 5213.0, 5210.4, 5212.2, 23, null, 1328, 63780], [20240119, 5212.2, 5211.8, 5220.0, 5211.8, 5220.0, 121, null, 1329, 63852], [20240119, 5220.0, 5220.0, 5224.4, 5214.8, 5216.8, 167, null, 1330, 63897], [20240119, 5216.8, 5216.0, 5224.4, 5216.0, 5224.0, 115, null, 1331, 63953], [20240119, 5224.0, 5224.0, 5228.8, 5221.0, 5228.2, 187, null, 1332, 64003], [20240119, 5228.2, 5229.0, 5229.6, 5223.4, 5224.2, 192, null, 1333, 64082], [20240119, 5224.2, 5223.2, 5224.2, 5219.4, 5221.0, 203, null, 1334, 64186], [20240119, 5221.0, 5222.6, 5223.4, 5219.6, 5222.6, 86, null, 1335, 64221], [20240119, 5222.6, 5221.8, 5228.0, 5220.8, 5226.2, 137, null, 1336, 64287], [20240119, 5226.2, 5228.0, 5228.0, 5221.2, 5225.2, 107, null, 1337, 64323], [20240119, 5225.2, 5225.4, 5231.0, 5225.4, 5231.0, 127, null, 1338, 64358], [20240119, 5231.0, 5229.4, 5231.0, 5225.0, 5228.0, 105, null, 1339, 64402], [20240119, 5228.0, 5227.8, 5227.8, 5223.8, 5225.0, 156, null, 1340, 64468], [20240119, 5225.0, 5224.4, 5229.0, 5224.0, 5228.8, 116, null, 1341, 64516], [20240119, 5228.8, 5227.6, 5229.2, 5224.8, 5228.0, 114, null, 1342, 64553], [20240119, 5228.0, 5229.6, 5238.0, 5229.4, 5238.0, 202, null, 1343, 64601], [20240119, 5238.0, 5238.4, 5243.0, 5233.4, 5242.2, 244, null, 1344, 64685], [20240119, 5242.2, 5242.2, 5243.2, 5238.6, 5238.6, 198, null, 1345, 64726], [20240119, 5238.6, 5239.0, 5241.8, 5231.0, 5231.0, 156, null, 1346, 64764], [20240119, 5231.0, 5231.0, 5233.8, 5230.2, 5230.2, 115, null, 1347, 64814], [20240119, 5230.2, 5230.2, 5230.2, 5225.0, 5226.4, 192, null, 1348, 64866], [20240119, 5226.4, 5226.8, 5227.4, 5225.0, 5225.8, 102, null, 1349, 64909], [20240119, 5225.8, 5225.8, 5227.8, 5224.8, 5224.8, 109, null, 1350, 64964], [20240119, 5224.8, 5224.8, 5226.4, 5221.6, 5222.6, 180, null, 1351, 65097], [20240119, 5222.6, 5221.6, 5225.6, 5221.4, 5224.2, 104, null, 1352, 65152], [20240119, 5224.2, 5224.2, 5231.0, 5224.2, 5230.0, 123, null, 1353, 65203], [20240119, 5230.0, 5228.8, 5231.6, 5227.4, 5229.4, 94, null, 1354, 65243], [20240119, 5229.4, 5229.0, 5229.2, 5225.0, 5225.2, 154, null, 1355, 65300], [20240119, 5225.2, 5226.8, 5235.8, 5226.8, 5231.8, 182, null, 1356, 65344], [20240119, 5231.8, 5231.8, 5234.8, 5226.0, 5230.4, 129, null, 1357, 65398], [20240119, 5230.4, 5232.0, 5235.0, 5232.0, 5234.4, 85, null, 1358, 65417], [20240119, 5234.4, 5233.8, 5238.8, 5233.0, 5237.8, 160, null, 1359, 65499], [20240119, 5237.8, 5239.0, 5239.0, 5232.0, 5233.6, 168, null, 1400, 65539], [20240119, 5233.6, 5234.8, 5235.2, 5229.4, 5233.4, 145, null, 1401, 65582], [20240119, 5233.4, 5232.2, 5232.6, 5223.6, 5225.2, 178, null, 1402, 65661], [20240119, 5225.2, 5224.2, 5227.0, 5219.0, 5219.0, 251, null, 1403, 65775], [20240119, 5219.0, 5218.8, 5219.2, 5213.0, 5213.0, 253, null, 1404, 65837], [20240119, 5213.0, 5213.0, 5217.2, 5211.0, 5215.2, 195, null, 1405, 65904], [20240119, 5215.2, 5215.2, 5219.6, 5214.8, 5217.8, 118, null, 1406, 65939], [20240119, 5217.8, 5218.0, 5219.6, 5216.8, 5219.6, 68, null, 1407, 65957], [20240119, 5219.6, 5219.6, 5219.6, 5213.2, 5215.2, 141, null, 1408, 65983], [20240119, 5215.2, 5215.8, 5216.2, 5212.6, 5213.4, 80, null, 1409, 66000], [20240119, 5213.4, 5213.4, 5213.8, 5208.0, 5208.0, 163, null, 1410, 66059], [20240119, 5208.0, 5208.0, 5220.8, 5207.2, 5220.8, 212, null, 1411, 66148], [20240119, 5220.8, 5220.8, 5246.6, 5220.8, 5246.0, 622, null, 1412, 66302], [20240119, 5246.0, 5246.0, 5246.6, 5236.8, 5239.2, 439, null, 1413, 66439], [20240119, 5239.2, 5238.4, 5250.0, 5232.6, 5248.8, 473, null, 1414, 66546], [20240119, 5248.8, 5249.0, 5250.0, 5239.2, 5244.8, 299, null, 1415, 66649], [20240119, 5244.8, 5244.2, 5257.4, 5244.2, 5257.0, 481, null, 1416, 66677], [20240119, 5257.0, 5257.6, 5258.8, 5247.0, 5252.8, 352, null, 1417, 66732], [20240119, 5252.8, 5253.4, 5253.4, 5240.4, 5243.6, 285, null, 1418, 66865], [20240119, 5243.6, 5244.4, 5246.4, 5237.4, 5238.2, 225, null, 1419, 66900], [20240119, 5238.2, 5238.6, 5248.8, 5238.4, 5244.4, 150, null, 1420, 66926], [20240119, 5244.4, 5243.4, 5249.0, 5239.2, 5249.0, 160, null, 1421, 66983], [20240119, 5249.0, 5249.6, 5254.0, 5239.4, 5240.6, 237, null, 1422, 67087], [20240119, 5240.6, 5243.0, 5244.4, 5236.2, 5237.8, 188, null, 1423, 67157], [20240119, 5237.8, 5238.0, 5239.8, 5232.4, 5232.4, 137, null, 1424, 67201], [20240119, 5232.4, 5233.6, 5234.8, 5231.4, 5234.0, 135, null, 1425, 67229], [20240119, 5234.0, 5234.0, 5234.4, 5227.0, 5228.4, 199, null, 1426, 67263], [20240119, 5228.4, 5228.6, 5232.2, 5226.8, 5230.0, 115, null, 1427, 67315], [20240119, 5230.0, 5230.8, 5231.8, 5229.2, 5230.2, 69, null, 1428, 67336], [20240119, 5230.2, 5230.4, 5235.0, 5230.0, 5234.2, 84, null, 1429, 67372], [20240119, 5234.2, 5234.4, 5238.4, 5233.6, 5233.8, 179, null, 1430, 67433], [20240119, 5233.8, 5234.6, 5234.6, 5230.2, 5231.2, 96, null, 1431, 67478], [20240119, 5231.2, 5231.2, 5238.2, 5231.2, 5238.2, 96, null, 1432, 67515], [20240119, 5238.2, 5238.2, 5238.4, 5232.6, 5232.6, 102, null, 1433, 67567], [20240119, 5232.6, 5232.6, 5235.0, 5230.0, 5230.2, 109, null, 1434, 67618], [20240119, 5230.2, 5230.0, 5243.8, 5229.8, 5242.4, 244, null, 1435, 67712], [20240119, 5242.4, 5242.4, 5246.4, 5240.8, 5246.4, 185, null, 1436, 67760], [20240119, 5246.4, 5247.0, 5253.6, 5244.4, 5252.6, 250, null, 1437, 67811], [20240119, 5252.6, 5252.2, 5252.8, 5245.2, 5247.4, 205, null, 1438, 67844], [20240119, 5247.4, 5247.4, 5252.2, 5246.0, 5250.4, 196, null, 1439, 67801], [20240119, 5250.4, 5249.0, 5253.0, 5246.6, 5248.8, 259, null, 1440, 67794], [20240119, 5248.8, 5250.0, 5250.0, 5245.2, 5248.6, 299, null, 1441, 67824], [20240119, 5248.6, 5248.6, 5252.4, 5247.8, 5249.4, 206, null, 1442, 67882], [20240119, 5249.4, 5249.4, 5252.2, 5249.4, 5250.6, 211, null, 1443, 67966], [20240119, 5250.6, 5250.0, 5252.2, 5243.0, 5245.2, 233, null, 1444, 68023], [20240119, 5245.2, 5243.8, 5246.8, 5243.0, 5243.0, 150, null, 1445, 68072], [20240119, 5243.0, 5243.0, 5246.4, 5242.8, 5244.6, 137, null, 1446, 68101], [20240119, 5244.6, 5244.2, 5251.4, 5244.2, 5251.4, 232, null, 1447, 68217], [20240119, 5251.4, 5251.4, 5254.8, 5250.8, 5251.6, 328, null, 1448, 68375], [20240119, 5251.6, 5251.6, 5256.2, 5251.6, 5253.4, 230, null, 1449, 68509], [20240119, 5253.4, 5253.4, 5253.6, 5248.2, 5249.4, 217, null, 1450, 68596], [20240119, 5249.4, 5249.8, 5253.4, 5245.2, 5245.2, 291, null, 1451, 68720], [20240119, 5245.2, 5245.8, 5249.2, 5245.4, 5245.6, 158, null, 1452, 68788], [20240119, 5245.6, 5245.8, 5246.4, 5239.0, 5239.2, 219, null, 1453, 68854], [20240119, 5239.2, 5239.4, 5239.4, 5229.2, 5229.2, 319, null, 1454, 68938], [20240119, 5229.2, 5228.6, 5231.8, 5225.2, 5226.0, 269, null, 1455, 69018], [20240119, 5226.0, 5225.2, 5228.4, 5224.8, 5225.0, 429, null, 1456, 69128], [20240119, 5225.0, 5224.8, 5225.0, 5222.0, 5222.8, 380, null, 1457, 69268], [20240119, 5222.8, 5222.0, 5223.4, 5220.2, 5222.6, 403, null, 1458, 69405], [20240119, 5222.6, 5222.4, 5223.4, 5218.6, 5218.8, 453, null, 1459, 69641], [20240119, 5218.8, 5219.0, 5220.6, 5217.2, 5217.4, 655, null, 1500, 69906], [20240122, 5217.4, 5204.8, 5211.8, 5198.6, 5210.4, 1426, null, 931, 69224], [20240122, 5210.4, 5209.8, 5213.0, 5197.8, 5204.4, 670, null, 932, 68931], [20240122, 5204.4, 5206.4, 5219.6, 5200.0, 5200.0, 615, null, 933, 68711], [20240122, 5200.0, 5198.4, 5202.0, 5186.8, 5188.6, 940, null, 934, 68212], [20240122, 5188.6, 5189.0, 5190.8, 5181.6, 5188.2, 778, null, 935, 67857], [20240122, 5188.2, 5189.0, 5207.6, 5187.6, 5198.8, 903, null, 936, 67438], [20240122, 5198.8, 5198.8, 5200.2, 5184.8, 5185.0, 602, null, 937, 67218], [20240122, 5185.0, 5187.2, 5195.6, 5182.6, 5185.0, 651, null, 938, 66904], [20240122, 5185.0, 5185.2, 5185.2, 5172.6, 5175.0, 952, null, 939, 66710], [20240122, 5175.0, 5175.2, 5179.0, 5169.2, 5178.4, 623, null, 940, 66627], [20240122, 5178.4, 5178.0, 5178.6, 5161.6, 5162.0, 682, null, 941, 66511], [20240122, 5162.0, 5163.0, 5171.2, 5160.2, 5164.8, 586, null, 942, 66414], [20240122, 5164.8, 5164.0, 5172.8, 5164.0, 5169.6, 370, null, 943, 66334], [20240122, 5169.6, 5168.6, 5178.4, 5166.0, 5171.8, 538, null, 944, 66126], [20240122, 5171.8, 5172.2, 5183.6, 5172.2, 5179.6, 579, null, 945, 65850], [20240122, 5179.6, 5179.4, 5186.2, 5169.4, 5177.2, 523, null, 946, 65594], [20240122, 5177.2, 5176.0, 5177.6, 5168.0, 5172.6, 415, null, 947, 65458], [20240122, 5172.6, 5171.2, 5180.4, 5169.6, 5172.4, 343, null, 948, 65334], [20240122, 5172.4, 5172.4, 5183.2, 5165.8, 5179.8, 390, null, 949, 65189], [20240122, 5179.8, 5180.6, 5180.6, 5167.0, 5167.2, 352, null, 950, 65077], [20240122, 5167.2, 5167.2, 5167.8, 5158.0, 5158.6, 382, null, 951, 64925], [20240122, 5158.6, 5158.0, 5158.2, 5148.6, 5151.0, 485, null, 952, 64837], [20240122, 5151.0, 5151.6, 5159.0, 5150.8, 5152.0, 385, null, 953, 64747], [20240122, 5152.0, 5151.6, 5155.4, 5147.4, 5148.6, 277, null, 954, 64697], [20240122, 5148.6, 5147.6, 5156.4, 5146.6, 5156.0, 265, null, 955, 64635], [20240122, 5156.0, 5155.0, 5160.4, 5154.2, 5156.6, 267, null, 956, 64553], [20240122, 5156.6, 5156.4, 5163.8, 5152.4, 5158.8, 280, null, 957, 64513], [20240122, 5158.8, 5158.2, 5160.0, 5149.0, 5157.8, 469, null, 958, 64475], [20240122, 5157.8, 5156.2, 5163.4, 5155.0, 5156.4, 347, null, 959, 64421], [20240122, 5156.4, 5157.2, 5165.0, 5155.0, 5155.0, 372, null, 1000, 64389], [20240122, 5155.0, 5155.8, 5155.8, 5145.6, 5150.0, 458, null, 1001, 64332], [20240122, 5150.0, 5149.8, 5156.4, 5146.4, 5152.4, 296, null, 1002, 64230], [20240122, 5152.4, 5151.2, 5154.0, 5147.0, 5151.0, 303, null, 1003, 64197], [20240122, 5151.0, 5150.4, 5156.0, 5148.0, 5153.0, 386, null, 1004, 64176], [20240122, 5153.0, 5154.4, 5157.2, 5147.2, 5147.2, 237, null, 1005, 64159], [20240122, 5147.2, 5147.0, 5149.0, 5142.4, 5144.0, 361, null, 1006, 64141], [20240122, 5144.0, 5144.6, 5148.6, 5140.0, 5140.0, 277, null, 1007, 64123], [20240122, 5140.0, 5140.0, 5141.4, 5135.8, 5139.2, 251, null, 1008, 64143], [20240122, 5139.2, 5140.0, 5143.2, 5131.8, 5133.2, 331, null, 1009, 64115], [20240122, 5133.2, 5132.0, 5132.2, 5123.6, 5124.2, 548, null, 1010, 64046], [20240122, 5124.2, 5123.2, 5131.0, 5120.0, 5126.0, 532, null, 1011, 63983], [20240122, 5126.0, 5126.2, 5131.8, 5123.2, 5126.6, 216, null, 1012, 63978], [20240122, 5126.6, 5126.6, 5137.8, 5126.6, 5135.8, 233, null, 1013, 63998], [20240122, 5135.8, 5135.8, 5141.6, 5131.8, 5135.6, 288, null, 1014, 64039], [20240122, 5135.6, 5136.8, 5138.6, 5125.0, 5126.8, 439, null, 1015, 64151], [20240122, 5126.8, 5127.2, 5137.4, 5126.4, 5133.4, 301, null, 1016, 64231], [20240122, 5133.4, 5133.2, 5141.6, 5130.2, 5140.8, 369, null, 1017, 64299], [20240122, 5140.8, 5139.8, 5146.6, 5134.6, 5135.6, 383, null, 1018, 64346], [20240122, 5135.6, 5135.0, 5146.4, 5131.8, 5143.4, 311, null, 1019, 64374], [20240122, 5143.4, 5144.2, 5146.6, 5138.0, 5145.0, 169, null, 1020, 64375], [20240122, 5145.0, 5145.0, 5147.8, 5138.0, 5142.8, 260, null, 1021, 64421], [20240122, 5142.8, 5143.2, 5143.2, 5135.2, 5136.4, 221, null, 1022, 64439], [20240122, 5136.4, 5136.2, 5136.6, 5133.6, 5133.6, 259, null, 1023, 64479], [20240122, 5133.6, 5133.8, 5140.8, 5132.2, 5139.8, 137, null, 1024, 64505], [20240122, 5139.8, 5140.0, 5141.8, 5130.6, 5130.6, 147, null, 1025, 64518], [20240122, 5130.6, 5129.8, 5129.8, 5122.8, 5122.8, 287, null, 1026, 64547], [20240122, 5122.8, 5123.4, 5124.4, 5116.8, 5118.6, 354, null, 1027, 64547], [20240122, 5118.6, 5118.6, 5125.0, 5117.8, 5124.4, 249, null, 1028, 64555], [20240122, 5124.4, 5123.6, 5124.6, 5118.2, 5121.4, 189, null, 1029, 64550], [20240122, 5121.4, 5121.4, 5125.8, 5121.4, 5125.8, 198, null, 1030, 64579], [20240122, 5125.8, 5125.8, 5127.6, 5121.4, 5123.4, 188, null, 1031, 64614], [20240122, 5123.4, 5122.2, 5122.8, 5119.6, 5120.6, 180, null, 1032, 64592], [20240122, 5120.6, 5120.0, 5126.0, 5118.0, 5119.8, 214, null, 1033, 64599], [20240122, 5119.8, 5119.2, 5125.8, 5118.0, 5123.6, 123, null, 1034, 64602], [20240122, 5123.6, 5122.2, 5122.4, 5117.2, 5117.2, 137, null, 1035, 64588], [20240122, 5117.2, 5116.6, 5119.0, 5115.0, 5115.2, 206, null, 1036, 64593], [20240122, 5115.2, 5115.2, 5123.0, 5115.2, 5122.0, 146, null, 1037, 64610], [20240122, 5122.0, 5122.0, 5129.0, 5122.0, 5125.0, 219, null, 1038, 64628], [20240122, 5125.0, 5125.0, 5128.6, 5118.2, 5123.2, 136, null, 1039, 64643], [20240122, 5123.2, 5124.8, 5128.8, 5120.6, 5125.0, 152, null, 1040, 64656], [20240122, 5125.0, 5123.6, 5132.0, 5122.8, 5122.8, 296, null, 1041, 64695], [20240122, 5122.8, 5123.6, 5131.0, 5122.0, 5124.8, 173, null, 1042, 64702], [20240122, 5124.8, 5125.2, 5131.6, 5124.4, 5130.2, 111, null, 1043, 64703], [20240122, 5130.2, 5130.2, 5134.2, 5129.2, 5132.4, 231, null, 1044, 64688], [20240122, 5132.4, 5132.8, 5134.4, 5129.6, 5134.4, 153, null, 1045, 64707], [20240122, 5134.4, 5135.0, 5135.6, 5127.8, 5129.0, 194, null, 1046, 64741], [20240122, 5129.0, 5128.2, 5128.8, 5122.6, 5128.2, 173, null, 1047, 64758], [20240122, 5128.2, 5127.4, 5127.6, 5123.2, 5123.6, 106, null, 1048, 64754], [20240122, 5123.6, 5123.6, 5125.0, 5120.0, 5120.0, 175, null, 1049, 64725], [20240122, 5120.0, 5119.8, 5121.4, 5118.8, 5120.4, 77, null, 1050, 64730], [20240122, 5120.4, 5119.2, 5123.6, 5116.8, 5119.4, 122, null, 1051, 64747], [20240122, 5119.4, 5119.2, 5122.4, 5116.0, 5122.2, 74, null, 1052, 64747], [20240122, 5122.2, 5121.4, 5127.4, 5121.2, 5126.0, 180, null, 1053, 64745], [20240122, 5126.0, 5125.8, 5127.8, 5122.6, 5125.2, 91, null, 1054, 64740], [20240122, 5125.2, 5125.2, 5133.2, 5125.2, 5130.0, 146, null, 1055, 64724], [20240122, 5130.0, 5130.0, 5130.0, 5122.8, 5123.8, 80, null, 1056, 64712], [20240122, 5123.8, 5124.0, 5125.8, 5121.4, 5122.8, 107, null, 1057, 64713], [20240122, 5122.8, 5122.6, 5126.0, 5122.0, 5122.8, 84, null, 1058, 64715], [20240122, 5122.8, 5121.6, 5122.2, 5118.0, 5118.8, 101, null, 1059, 64704], [20240122, 5118.8, 5119.6, 5119.6, 5114.0, 5117.2, 175, null, 1100, 64735], [20240122, 5117.2, 5116.2, 5119.6, 5114.4, 5118.2, 157, null, 1101, 64729], [20240122, 5118.2, 5118.2, 5122.0, 5117.4, 5117.6, 105, null, 1102, 64726], [20240122, 5117.6, 5117.2, 5122.4, 5116.8, 5116.8, 83, null, 1103, 64724], [20240122, 5116.8, 5117.0, 5117.2, 5111.4, 5114.6, 208, null, 1104, 64697], [20240122, 5114.6, 5116.2, 5120.0, 5112.4, 5117.6, 157, null, 1105, 64674], [20240122, 5117.6, 5117.8, 5121.8, 5114.8, 5117.4, 190, null, 1106, 64698], [20240122, 5117.4, 5118.2, 5121.8, 5115.4, 5120.0, 112, null, 1107, 64692], [20240122, 5120.0, 5120.4, 5136.0, 5119.2, 5128.2, 263, null, 1108, 64716], [20240122, 5128.2, 5128.8, 5131.2, 5121.8, 5122.8, 243, null, 1109, 64738], [20240122, 5122.8, 5122.8, 5123.2, 5118.2, 5122.0, 154, null, 1110, 64772], [20240122, 5122.0, 5122.2, 5122.2, 5113.2, 5115.0, 197, null, 1111, 64777], [20240122, 5115.0, 5115.0, 5118.0, 5114.4, 5115.2, 101, null, 1112, 64781], [20240122, 5115.2, 5115.4, 5119.8, 5113.2, 5115.4, 83, null, 1113, 64785], [20240122, 5115.4, 5115.2, 5115.2, 5111.8, 5111.8, 118, null, 1114, 64779], [20240122, 5111.8, 5112.8, 5112.8, 5104.0, 5104.0, 314, null, 1115, 64880], [20240122, 5104.0, 5104.0, 5109.2, 5099.8, 5107.6, 376, null, 1116, 64913], [20240122, 5107.6, 5103.0, 5111.2, 5103.0, 5107.6, 202, null, 1117, 64980], [20240122, 5107.6, 5108.2, 5108.4, 5103.4, 5105.0, 114, null, 1118, 65001], [20240122, 5105.0, 5104.0, 5106.0, 5098.2, 5099.0, 197, null, 1119, 65023], [20240122, 5099.0, 5099.0, 5101.6, 5097.0, 5100.6, 236, null, 1120, 65026], [20240122, 5100.6, 5100.6, 5100.8, 5090.0, 5092.4, 240, null, 1121, 65051], [20240122, 5092.4, 5092.2, 5094.0, 5086.4, 5086.6, 279, null, 1122, 65059], [20240122, 5086.6, 5086.2, 5089.4, 5082.6, 5082.8, 188, null, 1123, 65081], [20240122, 5082.8, 5083.0, 5085.2, 5076.6, 5076.6, 341, null, 1124, 65091], [20240122, 5076.6, 5076.8, 5079.2, 5069.0, 5075.6, 554, null, 1125, 65091], [20240122, 5075.6, 5075.4, 5078.6, 5068.6, 5070.6, 346, null, 1126, 65069], [20240122, 5070.6, 5070.8, 5081.8, 5070.8, 5081.8, 256, null, 1127, 65049], [20240122, 5081.8, 5082.8, 5083.0, 5069.0, 5071.6, 390, null, 1128, 64999], [20240122, 5071.6, 5071.4, 5075.0, 5068.0, 5070.0, 256, null, 1129, 64990], [20240122, 5070.0, 5070.6, 5076.6, 5062.8, 5076.0, 402, null, 1130, 64951], [20240122, 5076.0, 5079.8, 5079.8, 5060.6, 5067.0, 563, null, 1301, 65113], [20240122, 5067.0, 5065.6, 5069.0, 5058.6, 5058.8, 311, null, 1302, 65198], [20240122, 5058.8, 5059.0, 5059.6, 5045.2, 5045.6, 551, null, 1303, 65288], [20240122, 5045.6, 5045.6, 5048.0, 5037.4, 5037.4, 626, null, 1304, 65406], [20240122, 5037.4, 5038.6, 5045.4, 5031.8, 5045.4, 619, null, 1305, 65616], [20240122, 5045.4, 5045.4, 5045.4, 5031.2, 5033.0, 371, null, 1306, 65700], [20240122, 5033.0, 5033.0, 5033.2, 5022.6, 5026.0, 568, null, 1307, 65746], [20240122, 5026.0, 5026.0, 5030.2, 5022.0, 5026.8, 369, null, 1308, 65750], [20240122, 5026.8, 5028.2, 5035.6, 5026.4, 5035.0, 335, null, 1309, 65748], [20240122, 5035.0, 5034.6, 5037.6, 5027.4, 5030.0, 404, null, 1310, 65740], [20240122, 5030.0, 5029.4, 5030.0, 5016.0, 5017.8, 408, null, 1311, 65823], [20240122, 5017.8, 5017.8, 5019.4, 5001.4, 5004.6, 640, null, 1312, 65914], [20240122, 5004.6, 5003.8, 5013.6, 4996.6, 4998.6, 542, null, 1313, 65907], [20240122, 4998.6, 4998.2, 5008.4, 4998.2, 5004.4, 493, null, 1314, 65962], [20240122, 5004.4, 5005.2, 5007.6, 4998.8, 5007.0, 271, null, 1315, 65966], [20240122, 5007.0, 5007.0, 5007.0, 4995.4, 4998.2, 313, null, 1316, 66061], [20240122, 4998.2, 4997.4, 5000.0, 4987.4, 4987.6, 363, null, 1317, 66210], [20240122, 4987.6, 4989.8, 5000.0, 4989.8, 4998.2, 330, null, 1318, 66289], [20240122, 4998.2, 4998.0, 4998.0, 4989.8, 4990.2, 249, null, 1319, 66356], [20240122, 4990.2, 4990.2, 4999.4, 4988.8, 4994.6, 280, null, 1320, 66402], [20240122, 4994.6, 4993.6, 5003.8, 4991.4, 5000.4, 322, null, 1321, 66397], [20240122, 5000.4, 5001.0, 5010.0, 4998.6, 5007.4, 459, null, 1322, 66495], [20240122, 5007.4, 5007.0, 5020.4, 5004.8, 5015.0, 567, null, 1323, 66577], [20240122, 5015.0, 5016.0, 5016.8, 5003.2, 5003.2, 314, null, 1324, 66669], [20240122, 5003.2, 5003.2, 5020.0, 4999.2, 5019.4, 379, null, 1325, 66734], [20240122, 5019.4, 5019.4, 5028.0, 5008.6, 5026.4, 423, null, 1326, 66849], [20240122, 5026.4, 5026.2, 5026.2, 5015.6, 5020.2, 334, null, 1327, 66899], [20240122, 5020.2, 5021.0, 5026.0, 5017.8, 5021.0, 238, null, 1328, 66965], [20240122, 5021.0, 5022.6, 5038.2, 5018.4, 5033.2, 413, null, 1329, 67082], [20240122, 5033.2, 5033.0, 5035.0, 5016.0, 5021.6, 479, null, 1330, 67140], [20240122, 5021.6, 5022.6, 5024.0, 5014.8, 5014.8, 225, null, 1331, 67202], [20240122, 5014.8, 5014.2, 5017.4, 5011.6, 5013.2, 268, null, 1332, 67263], [20240122, 5013.2, 5013.2, 5024.8, 5012.4, 5021.0, 217, null, 1333, 67315], [20240122, 5021.0, 5020.8, 5021.6, 5013.2, 5018.6, 126, null, 1334, 67337], [20240122, 5018.6, 5018.6, 5020.8, 5015.0, 5016.8, 92, null, 1335, 67348], [20240122, 5016.8, 5015.6, 5020.8, 5015.6, 5020.2, 101, null, 1336, 67380], [20240122, 5020.2, 5021.6, 5037.4, 5020.6, 5037.2, 305, null, 1337, 67435], [20240122, 5037.2, 5038.0, 5047.8, 5037.6, 5047.6, 508, null, 1338, 67539], [20240122, 5047.6, 5047.6, 5051.2, 5040.2, 5041.6, 386, null, 1339, 67600], [20240122, 5041.6, 5041.4, 5041.4, 5026.0, 5028.4, 392, null, 1340, 67781], [20240122, 5028.4, 5028.8, 5039.2, 5028.8, 5038.4, 198, null, 1341, 67894], [20240122, 5038.4, 5037.2, 5037.2, 5018.0, 5025.4, 266, null, 1342, 68002], [20240122, 5025.4, 5024.8, 5025.2, 5017.6, 5024.2, 159, null, 1343, 68020], [20240122, 5024.2, 5023.0, 5026.4, 5016.6, 5016.6, 153, null, 1344, 68045], [20240122, 5016.6, 5017.8, 5022.6, 5016.6, 5017.8, 110, null, 1345, 68071], [20240122, 5017.8, 5017.8, 5018.0, 5011.0, 5017.0, 215, null, 1346, 68115], [20240122, 5017.0, 5015.8, 5016.4, 5006.4, 5011.4, 205, null, 1347, 68195], [20240122, 5011.4, 5012.0, 5020.8, 5009.4, 5020.8, 132, null, 1348, 68221], [20240122, 5020.8, 5020.8, 5024.0, 5015.6, 5016.6, 205, null, 1349, 68309], [20240122, 5016.6, 5016.0, 5018.2, 5008.2, 5012.2, 140, null, 1350, 68353], [20240122, 5012.2, 5012.2, 5014.2, 5011.0, 5011.6, 71, null, 1351, 68385], [20240122, 5011.6, 5011.4, 5014.6, 5006.4, 5013.8, 123, null, 1352, 68436], [20240122, 5013.8, 5013.8, 5013.8, 5008.4, 5010.0, 57, null, 1353, 68468], [20240122, 5010.0, 5010.0, 5010.0, 4995.4, 4998.2, 346, null, 1354, 68607], [20240122, 4998.2, 4996.6, 4998.8, 4992.2, 4993.8, 269, null, 1355, 68741], [20240122, 4993.8, 4993.6, 5003.4, 4991.0, 5000.6, 219, null, 1356, 68843], [20240122, 5000.6, 5000.0, 5001.2, 4995.8, 4997.4, 148, null, 1357, 68885], [20240122, 4997.4, 5000.0, 5007.4, 4999.2, 5006.6, 184, null, 1358, 68936], [20240122, 5006.6, 5007.8, 5015.0, 5007.2, 5012.6, 225, null, 1359, 68989], [20240122, 5012.6, 5013.6, 5024.0, 5012.4, 5024.0, 183, null, 1400, 69048], [20240122, 5024.0, 5024.6, 5025.0, 5016.2, 5021.0, 251, null, 1401, 69114], [20240122, 5021.0, 5022.2, 5032.8, 5019.4, 5025.4, 304, null, 1402, 69203], [20240122, 5025.4, 5026.0, 5038.4, 5025.2, 5037.8, 282, null, 1403, 69312], [20240122, 5037.8, 5036.0, 5036.0, 5028.0, 5031.0, 246, null, 1404, 69390], [20240122, 5031.0, 5029.8, 5032.8, 5027.0, 5028.0, 214, null, 1405, 69472], [20240122, 5028.0, 5027.0, 5028.0, 5009.8, 5012.0, 430, null, 1406, 69656], [20240122, 5012.0, 5011.2, 5015.2, 5006.2, 5010.4, 218, null, 1407, 69733], [20240122, 5010.4, 5010.4, 5010.4, 5000.4, 5000.6, 274, null, 1408, 69840], [20240122, 5000.6, 5000.8, 5002.8, 4995.4, 4999.4, 249, null, 1409, 69922], [20240122, 4999.4, 4996.2, 5005.4, 4994.0, 5004.0, 250, null, 1410, 70018], [20240122, 5004.0, 5004.2, 5005.8, 4993.6, 4993.6, 195, null, 1411, 70094], [20240122, 4993.6, 4993.6, 4993.6, 4982.8, 4983.6, 540, null, 1412, 70278], [20240122, 4983.6, 4983.6, 4985.0, 4976.4, 4977.8, 313, null, 1413, 70397], [20240122, 4977.8, 4976.0, 4978.6, 4968.4, 4968.4, 512, null, 1414, 70530], [20240122, 4968.4, 4970.0, 4970.0, 4952.0, 4952.0, 558, null, 1415, 70705], [20240122, 4952.0, 4951.6, 4961.2, 4951.0, 4951.8, 470, null, 1416, 70807], [20240122, 4951.8, 4950.8, 4950.8, 4916.0, 4916.0, 1011, null, 1417, 71129], [20240122, 4916.0, 4915.8, 4936.8, 4915.8, 4930.4, 764, null, 1418, 71287], [20240122, 4930.4, 4930.0, 4935.8, 4919.8, 4927.4, 412, null, 1419, 71413], [20240122, 4927.4, 4926.6, 4945.2, 4926.6, 4937.8, 417, null, 1420, 71608], [20240122, 4937.8, 4938.0, 4938.2, 4911.0, 4911.0, 425, null, 1421, 71734], [20240122, 4911.0, 4910.8, 4936.8, 4906.6, 4914.2, 515, null, 1422, 71870], [20240122, 4914.2, 4914.2, 4926.4, 4910.0, 4910.6, 356, null, 1423, 72017], [20240122, 4910.6, 4910.8, 4916.2, 4907.2, 4910.8, 290, null, 1424, 72122], [20240122, 4910.8, 4910.0, 4910.0, 4870.0, 4872.8, 844, null, 1425, 72314], [20240122, 4872.8, 4872.8, 4890.4, 4872.8, 4884.0, 625, null, 1426, 72448], [20240122, 4884.0, 4884.0, 4930.0, 4880.4, 4917.6, 941, null, 1427, 72610], [20240122, 4917.6, 4918.6, 4958.6, 4917.6, 4953.6, 1116, null, 1428, 73016], [20240122, 4953.6, 4953.6, 4953.6, 4920.6, 4927.2, 620, null, 1429, 73193], [20240122, 4927.2, 4928.6, 4928.6, 4910.2, 4910.2, 436, null, 1430, 73345], [20240122, 4910.2, 4910.0, 4918.0, 4900.4, 4912.2, 475, null, 1431, 73531], [20240122, 4912.2, 4913.6, 4914.0, 4887.0, 4887.2, 567, null, 1432, 73699], [20240122, 4887.2, 4887.2, 4898.0, 4881.0, 4886.0, 405, null, 1433, 73843], [20240122, 4886.0, 4883.2, 4901.8, 4873.6, 4898.8, 581, null, 1434, 74030], [20240122, 4898.8, 4898.8, 4899.4, 4872.4, 4879.4, 397, null, 1435, 74140], [20240122, 4879.4, 4879.6, 4882.2, 4872.0, 4875.2, 426, null, 1436, 74238], [20240122, 4875.2, 4876.0, 4878.0, 4856.8, 4856.8, 523, null, 1437, 74436], [20240122, 4856.8, 4857.8, 4869.2, 4855.4, 4862.6, 506, null, 1438, 74595], [20240122, 4862.6, 4863.2, 4882.6, 4863.2, 4874.6, 626, null, 1439, 74784], [20240122, 4874.6, 4876.0, 4882.6, 4861.8, 4862.2, 429, null, 1440, 74892], [20240122, 4862.2, 4861.6, 4861.6, 4823.2, 4829.4, 936, null, 1441, 75082], [20240122, 4829.4, 4829.2, 4829.2, 4781.4, 4799.6, 1084, null, 1442, 75205], [20240122, 4799.6, 4798.0, 4808.8, 4793.2, 4799.8, 950, null, 1443, 75275], [20240122, 4799.8, 4799.2, 4799.2, 4727.2, 4739.0, 1310, null, 1444, 75465], [20240122, 4739.0, 4741.6, 4802.2, 4738.6, 4794.4, 1330, null, 1445, 75748], [20240122, 4794.4, 4794.2, 4805.6, 4759.2, 4794.8, 1032, null, 1446, 76006], [20240122, 4794.8, 4793.0, 4841.2, 4788.8, 4839.6, 1134, null, 1447, 76243], [20240122, 4839.6, 4840.2, 4849.8, 4820.0, 4837.6, 1032, null, 1448, 76378], [20240122, 4837.6, 4836.2, 4865.0, 4830.0, 4865.0, 865, null, 1449, 76401], [20240122, 4865.0, 4864.4, 4877.6, 4849.2, 4864.2, 830, null, 1450, 76490], [20240122, 4864.2, 4863.8, 4877.0, 4841.2, 4853.6, 700, null, 1451, 76606], [20240122, 4853.6, 4854.2, 4882.8, 4853.6, 4882.8, 755, null, 1452, 76715], [20240122, 4882.8, 4882.6, 4882.6, 4863.2, 4867.2, 507, null, 1453, 76755], [20240122, 4867.2, 4867.2, 4875.0, 4836.2, 4838.0, 800, null, 1454, 76899], [20240122, 4838.0, 4837.2, 4839.2, 4824.0, 4824.0, 714, null, 1455, 77138], [20240122, 4824.0, 4824.0, 4829.6, 4802.0, 4802.0, 861, null, 1456, 77294], [20240122, 4802.0, 4802.0, 4803.8, 4781.0, 4790.4, 778, null, 1457, 77383], [20240122, 4790.4, 4791.2, 4805.8, 4782.0, 4801.2, 817, null, 1458, 77528], [20240122, 4801.2, 4800.8, 4835.2, 4799.4, 4821.0, 1199, null, 1459, 77515], [20240122, 4821.0, 4821.0, 4835.2, 4820.8, 4830.4, 1053, null, 1500, 77889], [20240123, 4830.4, 4830.2, 4836.0, 4811.8, 4817.4, 2450, null, 931, 76772], [20240123, 4817.4, 4816.0, 4816.0, 4776.6, 4791.8, 1828, null, 932, 76167], [20240123, 4791.8, 4789.4, 4795.0, 4776.8, 4792.6, 1266, null, 933, 75846], [20240123, 4792.6, 4794.8, 4842.6, 4784.8, 4842.2, 1815, null, 934, 75188], [20240123, 4842.2, 4841.2, 4844.8, 4812.8, 4820.0, 1444, null, 935, 74654], [20240123, 4820.0, 4820.8, 4853.4, 4817.0, 4853.2, 1149, null, 936, 74145], [20240123, 4853.2, 4853.4, 4881.0, 4850.6, 4878.0, 1363, null, 937, 73811], [20240123, 4878.0, 4876.4, 4917.6, 4875.0, 4905.0, 1610, null, 938, 73258], [20240123, 4905.0, 4905.6, 4905.6, 4881.2, 4898.8, 985, null, 939, 73082], [20240123, 4898.8, 4899.2, 4910.0, 4889.4, 4901.8, 960, null, 940, 73017], [20240123, 4901.8, 4902.6, 4903.6, 4870.8, 4876.0, 1027, null, 941, 72827], [20240123, 4876.0, 4875.2, 4884.4, 4868.6, 4870.0, 917, null, 942, 72644], [20240123, 4870.0, 4871.2, 4874.8, 4857.2, 4859.0, 793, null, 943, 72438], [20240123, 4859.0, 4858.8, 4878.6, 4858.8, 4869.0, 595, null, 944, 72389], [20240123, 4869.0, 4869.0, 4873.8, 4862.2, 4870.8, 500, null, 945, 72304], [20240123, 4870.8, 4871.8, 4873.8, 4860.0, 4860.6, 445, null, 946, 72309], [20240123, 4860.6, 4860.0, 4867.0, 4848.4, 4851.4, 756, null, 947, 72302], [20240123, 4851.4, 4850.4, 4851.6, 4837.2, 4839.0, 798, null, 948, 72228], [20240123, 4839.0, 4838.8, 4854.0, 4838.8, 4848.4, 501, null, 949, 72095], [20240123, 4848.4, 4849.0, 4874.8, 4841.6, 4873.0, 654, null, 950, 71995], [20240123, 4873.0, 4874.0, 4874.0, 4854.2, 4857.4, 734, null, 951, 71846], [20240123, 4857.4, 4857.8, 4869.6, 4851.0, 4851.8, 524, null, 952, 71897], [20240123, 4851.8, 4851.8, 4863.6, 4851.8, 4852.0, 370, null, 953, 71881], [20240123, 4852.0, 4851.0, 4857.2, 4842.6, 4844.8, 355, null, 954, 71880], [20240123, 4844.8, 4844.8, 4852.0, 4842.0, 4842.0, 296, null, 955, 71860], [20240123, 4842.0, 4841.8, 4852.2, 4840.6, 4852.2, 294, null, 956, 71861], [20240123, 4852.2, 4850.8, 4869.2, 4845.0, 4868.2, 468, null, 957, 71743], [20240123, 4868.2, 4866.6, 4882.0, 4857.2, 4878.8, 576, null, 958, 71686], [20240123, 4878.8, 4878.6, 4895.6, 4873.6, 4895.6, 728, null, 959, 71547], [20240123, 4895.6, 4896.0, 4914.8, 4888.8, 4911.6, 1001, null, 1000, 71305], [20240123, 4911.6, 4911.6, 4922.8, 4895.8, 4914.2, 1357, null, 1001, 70987], [20240123, 4914.2, 4913.8, 4921.6, 4904.8, 4920.0, 848, null, 1002, 70898], [20240123, 4920.0, 4921.2, 4965.4, 4920.0, 4964.6, 1630, null, 1003, 70789], [20240123, 4964.6, 4961.4, 4965.8, 4930.0, 4941.4, 1481, null, 1004, 70689], [20240123, 4941.4, 4942.0, 4973.0, 4942.0, 4972.8, 1145, null, 1005, 70626], [20240123, 4972.8, 4971.4, 4987.8, 4968.0, 4985.4, 1340, null, 1006, 70538], [20240123, 4985.4, 4984.6, 4996.8, 4981.6, 4991.0, 1391, null, 1007, 70439], [20240123, 4991.0, 4989.8, 4992.0, 4969.8, 4980.6, 1036, null, 1008, 70296], [20240123, 4980.6, 4978.4, 4978.4, 4967.0, 4971.4, 573, null, 1009, 70270], [20240123, 4971.4, 4972.8, 4972.8, 4961.4, 4967.2, 674, null, 1010, 70292], [20240123, 4967.2, 4967.6, 4977.8, 4959.8, 4977.8, 638, null, 1011, 70389], [20240123, 4977.8, 4978.8, 5015.0, 4978.8, 5014.0, 1168, null, 1012, 70276], [20240123, 5014.0, 5015.6, 5018.0, 5001.0, 5006.2, 1271, null, 1013, 70046], [20240123, 5006.2, 5005.8, 5009.2, 4996.0, 5000.6, 794, null, 1014, 70115], [20240123, 5000.6, 5000.6, 5016.0, 4997.2, 5005.0, 808, null, 1015, 70144], [20240123, 5005.0, 5006.4, 5007.8, 4996.4, 4999.0, 662, null, 1016, 70104], [20240123, 4999.0, 4998.4, 4998.4, 4983.8, 4985.6, 777, null, 1017, 70106], [20240123, 4985.6, 4986.2, 5005.4, 4985.4, 4995.2, 600, null, 1018, 70188], [20240123, 4995.2, 4995.0, 5012.8, 4992.0, 5007.0, 628, null, 1019, 70251], [20240123, 5007.0, 5006.8, 5011.0, 4999.6, 4999.8, 404, null, 1020, 70307], [20240123, 4999.8, 4999.0, 5003.6, 4987.0, 4987.0, 358, null, 1021, 70314], [20240123, 4987.0, 4987.0, 4987.0, 4977.0, 4981.8, 558, null, 1022, 70348], [20240123, 4981.8, 4981.6, 5002.2, 4981.6, 5002.0, 392, null, 1023, 70426], [20240123, 5002.0, 5002.0, 5003.8, 4990.6, 4990.6, 301, null, 1024, 70444], [20240123, 4990.6, 4995.0, 4997.8, 4986.0, 4988.6, 238, null, 1025, 70471], [20240123, 4988.6, 4989.2, 4996.2, 4985.0, 4995.2, 286, null, 1026, 70493], [20240123, 4995.2, 4994.0, 4994.0, 4966.8, 4971.2, 621, null, 1027, 70537], [20240123, 4971.2, 4970.0, 4971.0, 4955.0, 4957.4, 729, null, 1028, 70588], [20240123, 4957.4, 4957.8, 4966.4, 4955.8, 4957.2, 446, null, 1029, 70641], [20240123, 4957.2, 4957.8, 4968.6, 4956.8, 4968.6, 276, null, 1030, 70640], [20240123, 4968.6, 4968.6, 4994.8, 4968.0, 4993.8, 655, null, 1031, 70690], [20240123, 4993.8, 4992.6, 5005.6, 4992.4, 5000.6, 709, null, 1032, 70690], [20240123, 5000.6, 5001.8, 5008.0, 4988.6, 5004.0, 637, null, 1033, 70707], [20240123, 5004.0, 5004.0, 5005.0, 4983.6, 4996.0, 462, null, 1034, 70753], [20240123, 4996.0, 4996.4, 5007.8, 4994.0, 4998.2, 558, null, 1035, 70856], [20240123, 4998.2, 4998.2, 5002.0, 4984.0, 4986.2, 379, null, 1036, 70963], [20240123, 4986.2, 4988.2, 4991.6, 4982.2, 4983.2, 297, null, 1037, 71001], [20240123, 4983.2, 4983.2, 4992.0, 4983.2, 4990.2, 220, null, 1038, 71051], [20240123, 4990.2, 4992.8, 4995.0, 4983.2, 4986.4, 265, null, 1039, 71137], [20240123, 4986.4, 4985.4, 4985.4, 4974.6, 4977.0, 313, null, 1040, 71224], [20240123, 4977.0, 4977.0, 4977.0, 4968.2, 4971.6, 334, null, 1041, 71349], [20240123, 4971.6, 4971.0, 4974.0, 4966.0, 4970.6, 228, null, 1042, 71405], [20240123, 4970.6, 4970.8, 4976.2, 4967.0, 4970.0, 246, null, 1043, 71454], [20240123, 4970.0, 4969.2, 4971.8, 4961.0, 4964.0, 211, null, 1044, 71499], [20240123, 4964.0, 4963.0, 4978.6, 4961.2, 4974.6, 285, null, 1045, 71541], [20240123, 4974.6, 4974.8, 4983.6, 4973.0, 4978.6, 242, null, 1046, 71521], [20240123, 4978.6, 4976.2, 4978.8, 4960.4, 4966.4, 234, null, 1047, 71528], [20240123, 4966.4, 4965.6, 4970.0, 4955.0, 4957.4, 306, null, 1048, 71589], [20240123, 4957.4, 4957.0, 4962.6, 4956.8, 4961.6, 366, null, 1049, 71568], [20240123, 4961.6, 4961.6, 4970.8, 4961.6, 4967.2, 199, null, 1050, 71566], [20240123, 4967.2, 4966.6, 4975.2, 4961.6, 4969.8, 316, null, 1051, 71612], [20240123, 4969.8, 4969.4, 4972.4, 4960.2, 4960.8, 250, null, 1052, 71649], [20240123, 4960.8, 4960.0, 4963.2, 4951.6, 4958.8, 302, null, 1053, 71702], [20240123, 4958.8, 4957.2, 4965.6, 4957.2, 4964.6, 174, null, 1054, 71689], [20240123, 4964.6, 4964.6, 4974.6, 4963.4, 4974.6, 207, null, 1055, 71727], [20240123, 4974.6, 4975.0, 4976.8, 4963.0, 4965.4, 207, null, 1056, 71760], [20240123, 4965.4, 4967.0, 4973.4, 4965.0, 4971.0, 134, null, 1057, 71777], [20240123, 4971.0, 4970.8, 4970.8, 4964.0, 4964.0, 116, null, 1058, 71799], [20240123, 4964.0, 4965.0, 4965.0, 4957.4, 4957.4, 124, null, 1059, 71820], [20240123, 4957.4, 4957.8, 4960.6, 4955.0, 4955.8, 168, null, 1100, 71844], [20240123, 4955.8, 4956.0, 4969.0, 4956.0, 4960.0, 225, null, 1101, 71836], [20240123, 4960.0, 4959.8, 4961.0, 4952.0, 4952.2, 203, null, 1102, 71861], [20240123, 4952.2, 4952.0, 4952.0, 4936.4, 4937.0, 674, null, 1103, 71853], [20240123, 4937.0, 4937.0, 4941.2, 4927.0, 4929.4, 690, null, 1104, 71924], [20240123, 4929.4, 4931.0, 4935.8, 4929.8, 4934.4, 333, null, 1105, 71929], [20240123, 4934.4, 4934.0, 4935.6, 4924.8, 4925.0, 331, null, 1106, 71945], [20240123, 4925.0, 4925.6, 4942.4, 4925.0, 4932.8, 486, null, 1107, 71952], [20240123, 4932.8, 4933.4, 4940.6, 4931.6, 4933.6, 160, null, 1108, 71967], [20240123, 4933.6, 4932.0, 4933.2, 4919.6, 4919.6, 226, null, 1109, 71968], [20240123, 4919.6, 4920.6, 4929.8, 4917.6, 4928.2, 363, null, 1110, 71958], [20240123, 4928.2, 4929.2, 4942.6, 4928.4, 4932.6, 296, null, 1111, 71969], [20240123, 4932.6, 4932.6, 4939.6, 4914.6, 4927.6, 457, null, 1112, 72072], [20240123, 4927.6, 4928.0, 4940.0, 4915.8, 4932.2, 406, null, 1113, 72090], [20240123, 4932.2, 4931.6, 4942.0, 4927.4, 4927.4, 236, null, 1114, 72155], [20240123, 4927.4, 4927.4, 4929.0, 4919.6, 4927.2, 238, null, 1115, 72213], [20240123, 4927.2, 4926.2, 4933.6, 4921.2, 4928.6, 171, null, 1116, 72272], [20240123, 4928.6, 4928.6, 4934.6, 4922.4, 4925.8, 191, null, 1117, 72325], [20240123, 4925.8, 4926.8, 4932.6, 4920.0, 4923.8, 195, null, 1118, 72358], [20240123, 4923.8, 4923.4, 4932.2, 4915.0, 4930.0, 395, null, 1119, 72419], [20240123, 4930.0, 4929.0, 4942.4, 4925.4, 4927.0, 422, null, 1120, 72471], [20240123, 4927.0, 4926.6, 4941.6, 4926.6, 4936.2, 202, null, 1121, 72503], [20240123, 4936.2, 4938.2, 4940.0, 4928.4, 4928.4, 213, null, 1122, 72522], [20240123, 4928.4, 4928.4, 4928.4, 4920.6, 4922.2, 265, null, 1123, 72583], [20240123, 4922.2, 4923.0, 4937.6, 4923.0, 4932.6, 295, null, 1124, 72636], [20240123, 4932.6, 4932.8, 4944.0, 4932.8, 4935.0, 274, null, 1125, 72718], [20240123, 4935.0, 4935.0, 4944.0, 4931.0, 4941.2, 192, null, 1126, 72769], [20240123, 4941.2, 4938.6, 4953.6, 4936.6, 4952.2, 355, null, 1127, 72801], [20240123, 4952.2, 4952.0, 4956.0, 4945.0, 4954.6, 357, null, 1128, 72869], [20240123, 4954.6, 4954.6, 4959.8, 4951.0, 4958.4, 227, null, 1129, 72876], [20240123, 4958.4, 4958.4, 4958.6, 4949.0, 4954.8, 231, null, 1130, 72881], [20240123, 4954.8, 4958.8, 4980.0, 4955.6, 4976.8, 603, null, 1301, 72952], [20240123, 4976.8, 4978.2, 4979.8, 4968.0, 4973.4, 396, null, 1302, 72993], [20240123, 4973.4, 4974.6, 4976.0, 4956.0, 4956.0, 299, null, 1303, 73025], [20240123, 4956.0, 4956.0, 4968.6, 4956.0, 4968.6, 206, null, 1304, 73036], [20240123, 4968.6, 4968.0, 4987.6, 4966.4, 4987.0, 273, null, 1305, 73054], [20240123, 4987.0, 4986.8, 4987.6, 4979.2, 4980.6, 285, null, 1306, 73070], [20240123, 4980.6, 4980.0, 4998.0, 4978.2, 4996.6, 390, null, 1307, 73123], [20240123, 4996.6, 4996.4, 5024.4, 4994.0, 5015.6, 1189, null, 1308, 73290], [20240123, 5015.6, 5013.8, 5015.4, 5002.0, 5002.2, 365, null, 1309, 73347], [20240123, 5002.2, 5001.6, 5015.8, 5000.2, 5010.2, 471, null, 1310, 73424], [20240123, 5010.2, 5011.8, 5011.8, 5000.0, 5004.8, 378, null, 1311, 73478], [20240123, 5004.8, 5004.0, 5009.8, 4997.2, 4998.8, 309, null, 1312, 73544], [20240123, 4998.8, 4998.8, 4998.8, 4990.6, 4991.8, 335, null, 1313, 73544], [20240123, 4991.8, 4992.0, 4997.0, 4992.0, 4994.4, 176, null, 1314, 73571], [20240123, 4994.4, 4994.2, 5007.0, 4994.2, 5002.0, 248, null, 1315, 73600], [20240123, 5002.0, 5005.6, 5012.0, 5002.4, 5007.4, 297, null, 1316, 73653], [20240123, 5007.4, 5007.0, 5009.0, 4994.2, 4997.6, 238, null, 1317, 73711], [20240123, 4997.6, 4997.6, 5000.4, 4994.0, 4996.4, 141, null, 1318, 73743], [20240123, 4996.4, 4996.4, 4999.0, 4994.2, 4997.4, 80, null, 1319, 73758], [20240123, 4997.4, 4998.8, 5013.0, 4998.8, 5010.2, 250, null, 1320, 73799], [20240123, 5010.2, 5010.2, 5013.8, 5005.8, 5013.0, 231, null, 1321, 73846], [20240123, 5013.0, 5011.6, 5019.0, 5010.6, 5012.8, 290, null, 1322, 73855], [20240123, 5012.8, 5013.2, 5029.8, 5009.0, 5027.2, 532, null, 1323, 73863], [20240123, 5027.2, 5029.0, 5034.0, 5021.2, 5033.4, 445, null, 1324, 73911], [20240123, 5033.4, 5033.6, 5036.6, 5025.6, 5026.2, 456, null, 1325, 73964], [20240123, 5026.2, 5026.2, 5030.0, 5021.0, 5023.4, 237, null, 1326, 73962], [20240123, 5023.4, 5022.4, 5023.0, 5007.4, 5007.4, 371, null, 1327, 74030], [20240123, 5007.4, 5007.4, 5015.0, 5007.2, 5013.6, 256, null, 1328, 74075], [20240123, 5013.6, 5012.6, 5013.8, 5004.2, 5008.8, 194, null, 1329, 74072], [20240123, 5008.8, 5007.6, 5012.8, 5005.0, 5009.2, 153, null, 1330, 74082], [20240123, 5009.2, 5011.4, 5011.4, 4998.0, 5003.4, 331, null, 1331, 74108], [20240123, 5003.4, 5003.2, 5004.0, 4993.0, 4998.8, 279, null, 1332, 74126], [20240123, 4998.8, 4998.8, 5001.2, 4994.8, 4998.4, 191, null, 1333, 74140], [20240123, 4998.4, 4998.6, 5003.0, 4983.2, 4986.0, 428, null, 1334, 74239], [20240123, 4986.0, 4986.2, 4994.0, 4985.4, 4991.8, 184, null, 1335, 74272], [20240123, 4991.8, 4991.8, 4994.2, 4986.2, 4994.2, 134, null, 1336, 74286], [20240123, 4994.2, 4994.4, 4998.0, 4990.4, 4991.0, 134, null, 1337, 74318], [20240123, 4991.0, 4992.0, 4992.0, 4984.2, 4984.2, 127, null, 1338, 74352], [20240123, 4984.2, 4985.8, 4986.8, 4977.4, 4982.2, 267, null, 1339, 74420], [20240123, 4982.2, 4981.2, 4992.0, 4981.2, 4988.2, 176, null, 1340, 74449], [20240123, 4988.2, 4988.2, 4992.2, 4985.6, 4990.2, 119, null, 1341, 74467], [20240123, 4990.2, 4989.0, 4992.2, 4980.0, 4982.8, 150, null, 1342, 74485], [20240123, 4982.8, 4982.0, 4987.0, 4978.6, 4981.8, 123, null, 1343, 74506], [20240123, 4981.8, 4981.8, 4988.6, 4981.8, 4983.0, 88, null, 1344, 74514], [20240123, 4983.0, 4983.2, 4983.8, 4975.8, 4976.4, 171, null, 1345, 74555], [20240123, 4976.4, 4976.2, 4982.4, 4975.0, 4981.0, 225, null, 1346, 74596], [20240123, 4981.0, 4979.6, 4984.8, 4979.6, 4984.4, 144, null, 1347, 74606], [20240123, 4984.4, 4984.4, 4999.2, 4983.4, 4994.8, 290, null, 1348, 74716], [20240123, 4994.8, 4996.4, 5002.0, 4992.4, 5002.0, 222, null, 1349, 74751], [20240123, 5002.0, 5002.0, 5006.6, 4995.6, 4998.4, 198, null, 1350, 74808], [20240123, 4998.4, 4998.2, 5003.6, 4997.0, 4999.0, 151, null, 1351, 74838], [20240123, 4999.0, 4998.4, 5005.0, 4990.0, 5003.8, 184, null, 1352, 74876], [20240123, 5003.8, 5004.8, 5004.8, 4993.0, 5003.0, 120, null, 1353, 74906], [20240123, 5003.0, 5002.4, 5007.2, 4999.2, 4999.8, 158, null, 1354, 74940], [20240123, 4999.8, 4999.8, 5001.2, 4995.6, 5001.2, 98, null, 1355, 74978], [20240123, 5001.2, 4999.0, 5003.0, 4993.8, 4995.2, 113, null, 1356, 74983], [20240123, 4995.2, 4995.2, 5002.6, 4995.2, 4997.6, 45, null, 1357, 74987], [20240123, 4997.6, 4997.6, 5013.0, 4993.6, 5013.0, 161, null, 1358, 75013], [20240123, 5013.0, 5012.0, 5013.4, 5004.2, 5009.6, 232, null, 1359, 75048], [20240123, 5009.6, 5009.8, 5014.6, 5005.6, 5012.4, 211, null, 1400, 75085], [20240123, 5012.4, 5011.0, 5029.0, 5011.0, 5027.2, 558, null, 1401, 75280], [20240123, 5027.2, 5027.2, 5027.4, 5020.0, 5026.4, 376, null, 1402, 75425], [20240123, 5026.4, 5026.4, 5026.6, 5018.8, 5022.6, 205, null, 1403, 75481], [20240123, 5022.6, 5023.0, 5038.0, 5022.0, 5038.0, 400, null, 1404, 75626], [20240123, 5038.0, 5038.4, 5048.8, 5036.6, 5048.8, 788, null, 1405, 75826], [20240123, 5048.8, 5048.8, 5049.8, 5039.0, 5040.2, 442, null, 1406, 75988], [20240123, 5040.2, 5039.6, 5040.0, 5027.2, 5027.2, 315, null, 1407, 76034], [20240123, 5027.2, 5026.4, 5031.0, 5020.0, 5021.0, 278, null, 1408, 76072], [20240123, 5021.0, 5020.6, 5023.0, 5017.6, 5017.8, 276, null, 1409, 76082], [20240123, 5017.8, 5019.8, 5028.6, 5019.8, 5028.6, 171, null, 1410, 76136], [20240123, 5028.6, 5028.6, 5032.6, 5021.0, 5027.0, 337, null, 1411, 76242], [20240123, 5027.0, 5026.2, 5030.0, 5022.2, 5029.4, 176, null, 1412, 76276], [20240123, 5029.4, 5029.8, 5031.0, 5020.6, 5025.8, 145, null, 1413, 76319], [20240123, 5025.8, 5026.2, 5026.8, 5019.2, 5025.0, 171, null, 1414, 76360], [20240123, 5025.0, 5025.0, 5032.2, 5025.0, 5029.0, 193, null, 1415, 76405], [20240123, 5029.0, 5030.6, 5038.2, 5030.6, 5036.8, 238, null, 1416, 76454], [20240123, 5036.8, 5036.8, 5037.0, 5027.2, 5031.2, 150, null, 1417, 76507], [20240123, 5031.2, 5031.4, 5031.4, 5025.0, 5027.4, 128, null, 1418, 76542], [20240123, 5027.4, 5027.4, 5029.4, 5025.2, 5028.0, 115, null, 1419, 76574], [20240123, 5028.0, 5027.8, 5035.0, 5027.4, 5034.8, 114, null, 1420, 76594], [20240123, 5034.8, 5034.8, 5044.8, 5033.0, 5044.0, 229, null, 1421, 76662], [20240123, 5044.0, 5044.0, 5051.0, 5042.8, 5051.0, 519, null, 1422, 76733], [20240123, 5051.0, 5051.0, 5051.8, 5042.6, 5046.2, 355, null, 1423, 76818], [20240123, 5046.2, 5046.8, 5048.0, 5043.0, 5045.6, 161, null, 1424, 76851], [20240123, 5045.6, 5045.6, 5049.8, 5045.0, 5048.2, 298, null, 1425, 76929], [20240123, 5048.2, 5048.8, 5049.2, 5039.2, 5040.2, 349, null, 1426, 76995], [20240123, 5040.2, 5040.2, 5044.0, 5040.2, 5043.4, 154, null, 1427, 77033], [20240123, 5043.4, 5043.0, 5043.0, 5036.6, 5039.6, 163, null, 1428, 77030], [20240123, 5039.6, 5039.4, 5056.0, 5039.4, 5056.0, 336, null, 1429, 77073], [20240123, 5056.0, 5057.0, 5057.2, 5049.4, 5050.6, 327, null, 1430, 77076], [20240123, 5050.6, 5051.4, 5058.0, 5049.8, 5053.4, 249, null, 1431, 77102], [20240123, 5053.4, 5051.4, 5051.6, 5034.0, 5038.8, 446, null, 1432, 77221], [20240123, 5038.8, 5038.2, 5039.2, 5029.2, 5029.2, 323, null, 1433, 77307], [20240123, 5029.2, 5029.0, 5031.8, 5023.0, 5024.8, 402, null, 1434, 77449], [20240123, 5024.8, 5024.8, 5029.4, 5022.6, 5023.6, 187, null, 1435, 77499], [20240123, 5023.6, 5023.0, 5026.6, 5022.6, 5023.0, 140, null, 1436, 77513], [20240123, 5023.0, 5022.6, 5029.6, 5022.6, 5026.4, 126, null, 1437, 77515], [20240123, 5026.4, 5026.4, 5028.2, 5025.4, 5027.2, 87, null, 1438, 77520], [20240123, 5027.2, 5027.8, 5036.0, 5022.4, 5022.4, 247, null, 1439, 77550], [20240123, 5022.4, 5022.0, 5030.0, 5022.0, 5027.4, 164, null, 1440, 77589], [20240123, 5027.4, 5027.2, 5034.6, 5027.2, 5030.6, 134, null, 1441, 77608], [20240123, 5030.6, 5030.4, 5030.4, 5020.6, 5020.6, 290, null, 1442, 77626], [20240123, 5020.6, 5020.4, 5020.4, 5010.4, 5010.4, 380, null, 1443, 77752], [20240123, 5010.4, 5010.0, 5012.8, 5007.2, 5010.0, 303, null, 1444, 77853], [20240123, 5010.0, 5011.4, 5011.6, 5002.0, 5005.6, 321, null, 1445, 78000], [20240123, 5005.6, 5005.0, 5012.4, 5005.0, 5010.2, 234, null, 1446, 78069], [20240123, 5010.2, 5011.8, 5013.2, 5002.2, 5003.6, 204, null, 1447, 78139], [20240123, 5003.6, 5004.0, 5006.0, 5000.6, 5000.6, 280, null, 1448, 78193], [20240123, 5000.6, 5001.2, 5004.0, 4999.6, 5003.0, 268, null, 1449, 78286], [20240123, 5003.0, 5003.0, 5005.6, 5001.0, 5001.2, 250, null, 1450, 78332], [20240123, 5001.2, 5001.2, 5007.6, 5001.0, 5007.6, 339, null, 1451, 78369], [20240123, 5007.6, 5007.4, 5009.4, 5006.4, 5006.8, 221, null, 1452, 78372], [20240123, 5006.8, 5007.4, 5007.4, 5000.4, 5002.6, 251, null, 1453, 78447], [20240123, 5002.6, 5002.6, 5003.2, 5001.4, 5003.0, 107, null, 1454, 78472], [20240123, 5003.0, 5001.6, 5002.6, 4995.6, 4995.6, 310, null, 1455, 78588], [20240123, 4995.6, 4995.0, 4997.8, 4993.2, 4997.4, 330, null, 1456, 78645], [20240123, 4997.4, 4996.8, 5001.8, 4995.8, 4999.0, 236, null, 1457, 78738], [20240123, 4999.0, 5000.0, 5001.6, 4998.4, 4999.0, 339, null, 1458, 78769], [20240123, 4999.0, 4999.2, 4999.2, 4996.2, 4997.2, 297, null, 1459, 78814], [20240123, 4997.2, 4996.6, 4998.0, 4995.0, 4998.0, 444, null, 1500, 78867], [20240124, 4998.0, 5055.0, 5097.6, 5054.8, 5081.4, 2564, null, 931, 77516], [20240124, 5081.4, 5081.4, 5088.2, 5073.2, 5088.0, 1307, null, 932, 76761], [20240124, 5088.0, 5087.4, 5091.0, 5075.8, 5080.8, 918, null, 933, 76252], [20240124, 5080.8, 5081.6, 5085.4, 5071.4, 5074.2, 808, null, 934, 75921], [20240124, 5074.2, 5074.0, 5074.0, 5058.2, 5060.6, 771, null, 935, 75573], [20240124, 5060.6, 5060.2, 5060.2, 5045.0, 5049.6, 1029, null, 936, 74998], [20240124, 5049.6, 5049.8, 5066.2, 5047.2, 5063.4, 601, null, 937, 74685], [20240124, 5063.4, 5064.8, 5068.0, 5058.0, 5063.4, 563, null, 938, 74456], [20240124, 5063.4, 5063.4, 5066.2, 5054.8, 5054.8, 424, null, 939, 74269], [20240124, 5054.8, 5054.0, 5058.4, 5050.0, 5058.4, 347, null, 940, 74124], [20240124, 5058.4, 5058.2, 5061.6, 5051.8, 5059.8, 530, null, 941, 73848], [20240124, 5059.8, 5059.8, 5059.8, 5047.4, 5047.4, 300, null, 942, 73724], [20240124, 5047.4, 5047.0, 5058.6, 5041.2, 5058.6, 557, null, 943, 73502], [20240124, 5058.6, 5057.8, 5058.0, 5048.0, 5053.6, 456, null, 944, 73329], [20240124, 5053.6, 5052.6, 5057.8, 5046.4, 5053.8, 436, null, 945, 73149], [20240124, 5053.8, 5054.2, 5073.6, 5054.2, 5068.0, 801, null, 946, 72885], [20240124, 5068.0, 5070.6, 5070.6, 5055.2, 5056.4, 530, null, 947, 72784], [20240124, 5056.4, 5055.2, 5058.2, 5048.0, 5049.4, 476, null, 948, 72664], [20240124, 5049.4, 5049.2, 5063.4, 5049.2, 5061.0, 384, null, 949, 72531], [20240124, 5061.0, 5060.2, 5068.8, 5055.2, 5062.4, 394, null, 950, 72338], [20240124, 5062.4, 5062.8, 5069.4, 5059.6, 5064.2, 331, null, 951, 72186], [20240124, 5064.2, 5064.2, 5067.4, 5058.8, 5060.4, 300, null, 952, 72025], [20240124, 5060.4, 5060.8, 5063.6, 5056.6, 5058.4, 304, null, 953, 71894], [20240124, 5058.4, 5057.2, 5061.6, 5053.0, 5053.4, 268, null, 954, 71776], [20240124, 5053.4, 5053.4, 5059.4, 5051.4, 5055.6, 223, null, 955, 71677], [20240124, 5055.6, 5057.6, 5058.6, 5040.4, 5041.6, 794, null, 956, 71473], [20240124, 5041.6, 5040.4, 5048.2, 5034.4, 5037.2, 1002, null, 957, 71324], [20240124, 5037.2, 5037.0, 5037.0, 5027.4, 5029.0, 897, null, 958, 71200], [20240124, 5029.0, 5027.8, 5034.0, 5027.4, 5030.0, 416, null, 959, 71087], [20240124, 5030.0, 5030.0, 5030.4, 5020.2, 5022.8, 641, null, 1000, 70996], [20240124, 5022.8, 5022.6, 5031.4, 5020.0, 5021.2, 668, null, 1001, 70907], [20240124, 5021.2, 5021.0, 5022.4, 5015.6, 5017.8, 403, null, 1002, 70840], [20240124, 5017.8, 5017.8, 5020.0, 5011.2, 5012.2, 471, null, 1003, 70807], [20240124, 5012.2, 5012.0, 5015.8, 5011.0, 5015.2, 322, null, 1004, 70744], [20240124, 5015.2, 5015.2, 5015.6, 5003.0, 5007.4, 667, null, 1005, 70770], [20240124, 5007.4, 5007.4, 5009.4, 4997.8, 4999.0, 597, null, 1006, 70670], [20240124, 4999.0, 4998.8, 5005.4, 4996.6, 5002.2, 428, null, 1007, 70632], [20240124, 5002.2, 5001.6, 5001.6, 4993.8, 4995.0, 555, null, 1008, 70661], [20240124, 4995.0, 4995.4, 4995.4, 4985.6, 4989.2, 1009, null, 1009, 70667], [20240124, 4989.2, 4992.2, 5004.6, 4991.2, 5003.2, 560, null, 1010, 70497], [20240124, 5003.2, 5002.8, 5002.8, 4993.2, 4997.0, 513, null, 1011, 70465], [20240124, 4997.0, 4996.8, 4997.8, 4987.4, 4992.2, 485, null, 1012, 70459], [20240124, 4992.2, 4993.6, 4995.0, 4989.0, 4994.2, 214, null, 1013, 70478], [20240124, 4994.2, 4992.6, 4993.6, 4983.8, 4989.0, 359, null, 1014, 70486], [20240124, 4989.0, 4989.6, 4991.6, 4976.8, 4981.4, 664, null, 1015, 70472], [20240124, 4981.4, 4982.0, 4982.0, 4974.0, 4974.0, 578, null, 1016, 70535], [20240124, 4974.0, 4973.6, 4981.2, 4973.6, 4978.8, 397, null, 1017, 70510], [20240124, 4978.8, 4978.8, 4984.4, 4978.8, 4984.2, 312, null, 1018, 70534], [20240124, 4984.2, 4983.6, 4989.8, 4982.4, 4983.2, 341, null, 1019, 70504], [20240124, 4983.2, 4983.0, 4983.4, 4975.4, 4978.0, 274, null, 1020, 70488], [20240124, 4978.0, 4978.0, 4983.8, 4977.0, 4978.0, 336, null, 1021, 70428], [20240124, 4978.0, 4979.0, 4983.4, 4977.8, 4981.8, 242, null, 1022, 70472], [20240124, 4981.8, 4982.8, 4982.8, 4975.2, 4975.8, 148, null, 1023, 70436], [20240124, 4975.8, 4975.6, 4977.2, 4960.8, 4963.4, 685, null, 1024, 70360], [20240124, 4963.4, 4965.0, 4965.2, 4957.4, 4957.8, 495, null, 1025, 70378], [20240124, 4957.8, 4958.2, 4972.4, 4957.4, 4970.6, 537, null, 1026, 70241], [20240124, 4970.6, 4970.6, 4978.2, 4966.4, 4973.4, 379, null, 1027, 70169], [20240124, 4973.4, 4975.0, 4975.0, 4966.0, 4970.4, 221, null, 1028, 70223], [20240124, 4970.4, 4970.2, 4973.2, 4963.6, 4968.0, 253, null, 1029, 70217], [20240124, 4968.0, 4971.0, 4972.4, 4964.0, 4971.2, 199, null, 1030, 70227], [20240124, 4971.2, 4971.6, 4980.0, 4965.4, 4980.0, 380, null, 1031, 70181], [20240124, 4980.0, 4980.6, 4987.4, 4976.2, 4985.4, 564, null, 1032, 70087], [20240124, 4985.4, 4986.0, 4986.0, 4972.0, 4972.0, 280, null, 1033, 70050], [20240124, 4972.0, 4971.8, 4976.4, 4967.0, 4970.6, 235, null, 1034, 70050], [20240124, 4970.6, 4973.6, 4978.8, 4966.0, 4967.4, 220, null, 1035, 70065], [20240124, 4967.4, 4967.4, 4971.4, 4965.0, 4970.6, 187, null, 1036, 70062], [20240124, 4970.6, 4971.0, 4971.0, 4958.8, 4959.0, 259, null, 1037, 70094], [20240124, 4959.0, 4958.4, 4958.8, 4948.4, 4953.0, 808, null, 1038, 70066], [20240124, 4953.0, 4953.0, 4954.0, 4947.0, 4947.2, 338, null, 1039, 70110], [20240124, 4947.2, 4947.6, 4953.6, 4945.0, 4951.8, 309, null, 1040, 70144], [20240124, 4951.8, 4951.0, 4954.6, 4947.2, 4951.6, 335, null, 1041, 70219], [20240124, 4951.6, 4951.6, 4952.8, 4941.6, 4943.8, 287, null, 1042, 70272], [20240124, 4943.8, 4944.6, 4950.8, 4942.0, 4950.8, 271, null, 1043, 70250], [20240124, 4950.8, 4951.4, 4957.0, 4948.6, 4956.2, 308, null, 1044, 70199], [20240124, 4956.2, 4956.2, 4956.2, 4950.4, 4952.2, 189, null, 1045, 70199], [20240124, 4952.2, 4953.0, 4956.8, 4947.4, 4952.8, 228, null, 1046, 70209], [20240124, 4952.8, 4953.4, 4967.0, 4953.4, 4966.2, 389, null, 1047, 70168], [20240124, 4966.2, 4966.4, 4967.6, 4958.0, 4958.6, 383, null, 1048, 70174], [20240124, 4958.6, 4959.4, 4960.0, 4951.0, 4955.4, 224, null, 1049, 70145], [20240124, 4955.4, 4954.2, 4954.8, 4948.8, 4951.0, 235, null, 1050, 70125], [20240124, 4951.0, 4949.2, 4952.8, 4946.4, 4947.0, 184, null, 1051, 70089], [20240124, 4947.0, 4946.6, 4949.4, 4942.2, 4942.2, 259, null, 1052, 70070], [20240124, 4942.2, 4942.2, 4954.2, 4942.2, 4950.2, 328, null, 1053, 70085], [20240124, 4950.2, 4951.2, 4951.8, 4944.8, 4947.6, 168, null, 1054, 70105], [20240124, 4947.6, 4948.0, 4948.4, 4942.0, 4947.2, 171, null, 1055, 70133], [20240124, 4947.2, 4947.4, 4948.4, 4935.4, 4940.4, 337, null, 1056, 70136], [20240124, 4940.4, 4939.8, 4942.0, 4935.4, 4935.4, 239, null, 1057, 70177], [20240124, 4935.4, 4935.2, 4935.8, 4925.0, 4932.2, 399, null, 1058, 70186], [20240124, 4932.2, 4934.2, 4939.0, 4927.2, 4927.6, 318, null, 1059, 70219], [20240124, 4927.6, 4927.8, 4936.6, 4927.8, 4931.0, 333, null, 1100, 70298], [20240124, 4931.0, 4931.0, 4937.0, 4925.0, 4929.6, 354, null, 1101, 70354], [20240124, 4929.6, 4927.8, 4927.8, 4916.6, 4916.6, 618, null, 1102, 70355], [20240124, 4916.6, 4917.0, 4924.8, 4915.4, 4917.0, 403, null, 1103, 70341], [20240124, 4917.0, 4916.4, 4919.8, 4907.0, 4908.2, 607, null, 1104, 70429], [20240124, 4908.2, 4907.4, 4908.8, 4901.8, 4904.0, 697, null, 1105, 70527], [20240124, 4904.0, 4904.2, 4905.6, 4887.0, 4887.0, 727, null, 1106, 70577], [20240124, 4887.0, 4886.6, 4906.6, 4886.2, 4905.4, 925, null, 1107, 70548], [20240124, 4905.4, 4904.6, 4911.8, 4901.8, 4906.8, 641, null, 1108, 70484], [20240124, 4906.8, 4905.8, 4905.8, 4893.0, 4900.2, 424, null, 1109, 70484], [20240124, 4900.2, 4902.4, 4908.0, 4897.0, 4904.6, 378, null, 1110, 70485], [20240124, 4904.6, 4905.4, 4919.4, 4904.6, 4917.6, 694, null, 1111, 70552], [20240124, 4917.6, 4917.6, 4918.8, 4902.4, 4907.0, 529, null, 1112, 70576], [20240124, 4907.0, 4907.0, 4908.6, 4897.6, 4899.0, 245, null, 1113, 70595], [20240124, 4899.0, 4899.8, 4904.4, 4896.4, 4900.0, 210, null, 1114, 70637], [20240124, 4900.0, 4900.8, 4914.2, 4900.8, 4907.6, 321, null, 1115, 70649], [20240124, 4907.6, 4908.2, 4919.0, 4905.0, 4918.6, 339, null, 1116, 70683], [20240124, 4918.6, 4915.8, 4928.4, 4915.8, 4927.2, 579, null, 1117, 70611], [20240124, 4927.2, 4927.0, 4946.2, 4924.6, 4941.0, 869, null, 1118, 70597], [20240124, 4941.0, 4940.4, 4941.0, 4926.2, 4926.2, 704, null, 1119, 70611], [20240124, 4926.2, 4931.2, 4961.2, 4927.2, 4941.8, 1033, null, 1120, 70725], [20240124, 4941.8, 4941.6, 4946.6, 4929.0, 4936.4, 676, null, 1121, 70747], [20240124, 4936.4, 4936.2, 4936.2, 4925.2, 4925.4, 464, null, 1122, 70772], [20240124, 4925.4, 4925.4, 4928.0, 4917.0, 4922.2, 429, null, 1123, 70752], [20240124, 4922.2, 4924.4, 4938.6, 4923.6, 4934.2, 397, null, 1124, 70716], [20240124, 4934.2, 4933.8, 4937.4, 4927.4, 4927.8, 245, null, 1125, 70686], [20240124, 4927.8, 4927.8, 4935.0, 4926.8, 4929.4, 141, null, 1126, 70678], [20240124, 4929.4, 4930.4, 4936.0, 4930.0, 4935.0, 114, null, 1127, 70687], [20240124, 4935.0, 4933.6, 4943.6, 4930.0, 4936.4, 256, null, 1128, 70679], [20240124, 4936.4, 4936.6, 4943.2, 4931.4, 4938.8, 240, null, 1129, 70692], [20240124, 4938.8, 4938.4, 4946.0, 4937.2, 4943.2, 218, null, 1130, 70699], [20240124, 4943.2, 4937.2, 4937.2, 4921.0, 4934.6, 538, null, 1301, 70739], [20240124, 4934.6, 4933.6, 4935.0, 4921.0, 4921.0, 221, null, 1302, 70766], [20240124, 4921.0, 4922.6, 4922.6, 4908.6, 4912.2, 484, null, 1303, 70780], [20240124, 4912.2, 4911.4, 4911.4, 4898.6, 4902.2, 491, null, 1304, 70843], [20240124, 4902.2, 4902.2, 4903.0, 4898.0, 4899.8, 250, null, 1305, 70852], [20240124, 4899.8, 4899.8, 4903.6, 4899.8, 4901.4, 171, null, 1306, 70866], [20240124, 4901.4, 4901.4, 4902.6, 4882.0, 4882.8, 650, null, 1307, 70965], [20240124, 4882.8, 4881.6, 4885.6, 4877.4, 4881.8, 740, null, 1308, 71217], [20240124, 4881.8, 4880.8, 4882.0, 4868.0, 4872.8, 753, null, 1309, 71409], [20240124, 4872.8, 4871.2, 4874.8, 4868.2, 4874.4, 415, null, 1310, 71437], [20240124, 4874.4, 4874.4, 4877.6, 4867.0, 4868.2, 328, null, 1311, 71520], [20240124, 4868.2, 4868.2, 4868.8, 4854.2, 4862.4, 711, null, 1312, 71640], [20240124, 4862.4, 4862.6, 4865.0, 4856.6, 4862.0, 431, null, 1313, 71657], [20240124, 4862.0, 4861.4, 4873.6, 4860.2, 4866.0, 400, null, 1314, 71704], [20240124, 4866.0, 4865.6, 4873.0, 4862.0, 4870.6, 336, null, 1315, 71785], [20240124, 4870.6, 4870.4, 4870.4, 4845.6, 4849.2, 716, null, 1316, 71930], [20240124, 4849.2, 4846.6, 4858.2, 4846.6, 4852.4, 512, null, 1317, 71948], [20240124, 4852.4, 4851.4, 4856.0, 4846.6, 4848.0, 311, null, 1318, 71972], [20240124, 4848.0, 4847.6, 4852.6, 4834.8, 4837.0, 550, null, 1319, 72102], [20240124, 4837.0, 4837.0, 4844.0, 4834.8, 4841.2, 642, null, 1320, 72263], [20240124, 4841.2, 4841.8, 4843.8, 4833.6, 4843.8, 460, null, 1321, 72401], [20240124, 4843.8, 4845.4, 4854.6, 4845.2, 4852.2, 623, null, 1322, 72469], [20240124, 4852.2, 4853.8, 4853.8, 4836.2, 4842.0, 417, null, 1323, 72584], [20240124, 4842.0, 4842.8, 4842.8, 4835.0, 4840.8, 247, null, 1324, 72667], [20240124, 4840.8, 4841.0, 4846.0, 4835.6, 4836.8, 263, null, 1325, 72749], [20240124, 4836.8, 4838.8, 4850.0, 4838.8, 4850.0, 305, null, 1326, 72800], [20240124, 4850.0, 4850.0, 4868.4, 4850.0, 4861.8, 764, null, 1327, 72839], [20240124, 4861.8, 4862.0, 4899.0, 4859.4, 4896.2, 978, null, 1328, 72989], [20240124, 4896.2, 4896.8, 4896.8, 4876.4, 4883.8, 653, null, 1329, 73104], [20240124, 4883.8, 4883.6, 4895.4, 4872.2, 4895.4, 447, null, 1330, 73209], [20240124, 4895.4, 4894.6, 4898.2, 4881.0, 4893.6, 419, null, 1331, 73310], [20240124, 4893.6, 4893.4, 4908.6, 4890.4, 4896.8, 739, null, 1332, 73442], [20240124, 4896.8, 4897.2, 4913.2, 4896.2, 4897.4, 528, null, 1333, 73535], [20240124, 4897.4, 4898.0, 4933.6, 4896.0, 4921.2, 850, null, 1334, 73631], [20240124, 4921.2, 4921.6, 4937.0, 4919.2, 4924.6, 587, null, 1335, 73762], [20240124, 4924.6, 4924.2, 4926.0, 4907.8, 4914.4, 496, null, 1336, 73894], [20240124, 4914.4, 4914.8, 4933.0, 4908.4, 4933.0, 470, null, 1337, 74092], [20240124, 4933.0, 4931.2, 4953.8, 4931.2, 4945.4, 988, null, 1338, 74438], [20240124, 4945.4, 4949.8, 4949.8, 4926.8, 4933.4, 759, null, 1339, 74648], [20240124, 4933.4, 4933.2, 4934.6, 4909.0, 4915.8, 598, null, 1340, 74809], [20240124, 4915.8, 4915.8, 4935.4, 4913.0, 4935.4, 485, null, 1341, 74911], [20240124, 4935.4, 4934.8, 4938.0, 4925.6, 4937.8, 417, null, 1342, 75035], [20240124, 4937.8, 4936.8, 4945.8, 4929.8, 4945.8, 303, null, 1343, 75138], [20240124, 4945.8, 4944.4, 4959.8, 4936.4, 4959.8, 500, null, 1344, 75299], [20240124, 4959.8, 4959.8, 4975.2, 4955.6, 4973.2, 1086, null, 1345, 75637], [20240124, 4973.2, 4972.8, 4973.0, 4950.2, 4955.2, 693, null, 1346, 75852], [20240124, 4955.2, 4955.2, 4964.4, 4951.0, 4952.2, 339, null, 1347, 75962], [20240124, 4952.2, 4952.4, 4953.0, 4935.0, 4938.0, 554, null, 1348, 76029], [20240124, 4938.0, 4940.2, 4945.0, 4937.4, 4939.4, 210, null, 1349, 76091], [20240124, 4939.4, 4939.6, 4954.0, 4931.2, 4954.0, 376, null, 1350, 76218], [20240124, 4954.0, 4958.0, 4986.4, 4956.0, 4980.2, 892, null, 1351, 76297], [20240124, 4980.2, 4975.2, 4979.6, 4958.6, 4958.6, 561, null, 1352, 76359], [20240124, 4958.6, 4958.2, 4981.2, 4957.6, 4974.0, 495, null, 1353, 76404], [20240124, 4974.0, 4971.0, 4974.0, 4961.8, 4970.2, 354, null, 1354, 76416], [20240124, 4970.2, 4971.0, 4981.6, 4962.6, 4978.4, 365, null, 1355, 76476], [20240124, 4978.4, 4977.2, 4987.8, 4965.6, 4969.8, 506, null, 1356, 76580], [20240124, 4969.8, 4971.8, 4978.8, 4963.0, 4978.8, 229, null, 1357, 76675], [20240124, 4978.8, 4978.4, 4979.8, 4959.8, 4959.8, 379, null, 1358, 76777], [20240124, 4959.8, 4959.4, 4969.8, 4957.6, 4969.8, 335, null, 1359, 76842], [20240124, 4969.8, 4969.0, 4970.0, 4957.6, 4957.6, 311, null, 1400, 76904], [20240124, 4957.6, 4957.0, 4958.0, 4945.2, 4947.8, 473, null, 1401, 77027], [20240124, 4947.8, 4949.2, 4964.0, 4949.2, 4957.2, 289, null, 1402, 77072], [20240124, 4957.2, 4959.0, 4959.0, 4949.2, 4956.2, 249, null, 1403, 77131], [20240124, 4956.2, 4954.4, 4965.4, 4951.8, 4965.4, 264, null, 1404, 77183], [20240124, 4965.4, 4965.8, 4985.8, 4955.2, 4985.8, 375, null, 1405, 77310], [20240124, 4985.8, 4983.8, 5000.8, 4983.8, 4994.8, 1062, null, 1406, 77499], [20240124, 4994.8, 4995.4, 5003.8, 4990.0, 4995.8, 581, null, 1407, 77655], [20240124, 4995.8, 4994.4, 4996.8, 4982.6, 4986.0, 431, null, 1408, 77735], [20240124, 4986.0, 4987.4, 4987.6, 4977.8, 4983.6, 306, null, 1409, 77754], [20240124, 4983.6, 4982.6, 5001.8, 4977.2, 5001.2, 408, null, 1410, 77804], [20240124, 5001.2, 5001.2, 5013.0, 5001.2, 5012.8, 767, null, 1411, 78041], [20240124, 5012.8, 5013.6, 5028.0, 5013.2, 5027.8, 953, null, 1412, 78293], [20240124, 5027.8, 5027.2, 5044.2, 5025.8, 5044.2, 1056, null, 1413, 78471], [20240124, 5044.2, 5043.0, 5059.0, 5041.6, 5049.2, 1083, null, 1414, 78758], [20240124, 5049.2, 5049.0, 5049.6, 5031.6, 5041.2, 608, null, 1415, 78932], [20240124, 5041.2, 5042.4, 5047.4, 5034.0, 5036.2, 477, null, 1416, 79153], [20240124, 5036.2, 5035.0, 5042.0, 5030.4, 5038.8, 389, null, 1417, 79200], [20240124, 5038.8, 5039.2, 5047.8, 5037.6, 5039.6, 487, null, 1418, 79267], [20240124, 5039.6, 5039.6, 5058.0, 5030.6, 5058.0, 566, null, 1419, 79341], [20240124, 5058.0, 5057.4, 5063.4, 5041.0, 5041.0, 565, null, 1420, 79406], [20240124, 5041.0, 5041.2, 5049.2, 5038.0, 5039.8, 272, null, 1421, 79491], [20240124, 5039.8, 5039.4, 5039.4, 5026.6, 5026.6, 388, null, 1422, 79626], [20240124, 5026.6, 5027.0, 5038.8, 5026.8, 5032.8, 217, null, 1423, 79670], [20240124, 5032.8, 5032.8, 5048.0, 5030.0, 5040.4, 256, null, 1424, 79731], [20240124, 5040.4, 5041.0, 5047.8, 5037.4, 5037.6, 162, null, 1425, 79768], [20240124, 5037.6, 5039.6, 5051.6, 5039.6, 5050.4, 238, null, 1426, 79844], [20240124, 5050.4, 5049.8, 5053.0, 5037.2, 5037.2, 223, null, 1427, 79897], [20240124, 5037.2, 5036.2, 5042.4, 5036.2, 5037.0, 151, null, 1428, 79910], [20240124, 5037.0, 5035.2, 5051.4, 5035.0, 5050.6, 250, null, 1429, 79972], [20240124, 5050.6, 5050.6, 5059.0, 5050.6, 5055.4, 418, null, 1430, 80074], [20240124, 5055.4, 5055.4, 5062.4, 5047.4, 5060.0, 392, null, 1431, 80152], [20240124, 5060.0, 5061.6, 5066.0, 5056.4, 5059.4, 351, null, 1432, 80198], [20240124, 5059.4, 5059.8, 5061.0, 5052.4, 5059.0, 179, null, 1433, 80239], [20240124, 5059.0, 5060.6, 5062.2, 5049.4, 5053.4, 221, null, 1434, 80287], [20240124, 5053.4, 5053.4, 5055.0, 5045.4, 5053.6, 174, null, 1435, 80335], [20240124, 5053.6, 5053.8, 5067.0, 5053.8, 5067.0, 261, null, 1436, 80395], [20240124, 5067.0, 5068.0, 5079.8, 5065.4, 5079.8, 500, null, 1437, 80456], [20240124, 5079.8, 5076.6, 5081.0, 5071.0, 5077.4, 489, null, 1438, 80566], [20240124, 5077.4, 5076.4, 5087.2, 5076.4, 5082.6, 547, null, 1439, 80671], [20240124, 5082.6, 5082.0, 5087.8, 5076.0, 5083.4, 257, null, 1440, 80745], [20240124, 5083.4, 5083.4, 5088.0, 5080.4, 5088.0, 405, null, 1441, 80820], [20240124, 5088.0, 5087.8, 5088.4, 5080.0, 5081.8, 362, null, 1442, 80911], [20240124, 5081.8, 5081.8, 5098.0, 5081.8, 5096.6, 524, null, 1443, 81071], [20240124, 5096.6, 5095.0, 5102.8, 5093.8, 5096.2, 610, null, 1444, 81261], [20240124, 5096.2, 5096.2, 5108.8, 5096.2, 5108.0, 560, null, 1445, 81377], [20240124, 5108.0, 5108.8, 5109.6, 5096.2, 5098.0, 475, null, 1446, 81528], [20240124, 5098.0, 5099.0, 5101.0, 5089.0, 5089.4, 437, null, 1447, 81608], [20240124, 5089.4, 5089.0, 5089.2, 5076.6, 5077.4, 405, null, 1448, 81646], [20240124, 5077.4, 5076.6, 5087.6, 5076.6, 5086.4, 365, null, 1449, 81751], [20240124, 5086.4, 5087.4, 5087.4, 5069.2, 5070.0, 524, null, 1450, 81846], [20240124, 5070.0, 5070.4, 5073.0, 5068.0, 5073.0, 414, null, 1451, 81874], [20240124, 5073.0, 5073.2, 5076.8, 5067.4, 5070.4, 333, null, 1452, 81918], [20240124, 5070.4, 5071.0, 5083.8, 5070.8, 5082.6, 298, null, 1453, 81982], [20240124, 5082.6, 5083.0, 5085.2, 5080.0, 5084.8, 279, null, 1454, 82010], [20240124, 5084.8, 5084.8, 5085.0, 5071.8, 5073.0, 276, null, 1455, 82074], [20240124, 5073.0, 5073.8, 5083.2, 5073.8, 5082.2, 256, null, 1456, 82167], [20240124, 5082.2, 5083.2, 5093.0, 5081.8, 5093.0, 452, null, 1457, 82263], [20240124, 5093.0, 5093.6, 5093.8, 5088.0, 5090.8, 434, null, 1458, 82346], [20240124, 5090.8, 5092.0, 5094.4, 5089.8, 5093.6, 491, null, 1459, 82469], [20240124, 5093.6, 5093.6, 5098.4, 5090.4, 5090.8, 676, null, 1500, 82649], [20240125, 5090.8, 5055.4, 5075.8, 5048.2, 5054.2, 2291, null, 931, 81554], [20240125, 5054.2, 5055.0, 5056.8, 5038.0, 5056.0, 1611, null, 932, 80844], [20240125, 5056.0, 5055.2, 5073.0, 5042.6, 5072.0, 1132, null, 933, 80377], [20240125, 5072.0, 5070.0, 5071.6, 5058.0, 5061.6, 822, null, 934, 80056], [20240125, 5061.6, 5062.2, 5106.4, 5062.2, 5100.0, 1153, null, 935, 79589], [20240125, 5100.0, 5100.2, 5100.2, 5082.0, 5089.0, 1035, null, 936, 79142], [20240125, 5089.0, 5089.8, 5116.0, 5088.6, 5113.6, 1348, null, 937, 78449], [20240125, 5113.6, 5113.4, 5116.2, 5105.2, 5105.2, 846, null, 938, 78069], [20240125, 5105.2, 5106.4, 5106.4, 5093.8, 5100.8, 677, null, 939, 77770], [20240125, 5100.8, 5099.8, 5114.6, 5098.2, 5108.4, 674, null, 940, 77453], [20240125, 5108.4, 5109.8, 5129.8, 5109.8, 5124.6, 1126, null, 941, 77036], [20240125, 5124.6, 5124.6, 5126.0, 5110.6, 5112.6, 651, null, 942, 76874], [20240125, 5112.6, 5112.6, 5120.0, 5108.4, 5111.0, 455, null, 943, 76757], [20240125, 5111.0, 5111.4, 5111.6, 5089.2, 5089.2, 666, null, 944, 76535], [20240125, 5089.2, 5088.0, 5094.2, 5085.8, 5086.0, 594, null, 945, 76370], [20240125, 5086.0, 5087.0, 5093.2, 5074.0, 5074.0, 947, null, 946, 76177], [20240125, 5074.0, 5076.4, 5084.4, 5072.0, 5083.4, 592, null, 947, 76002], [20240125, 5083.4, 5082.4, 5088.4, 5079.8, 5082.4, 447, null, 948, 75801], [20240125, 5082.4, 5081.8, 5082.2, 5073.4, 5077.4, 502, null, 949, 75640], [20240125, 5077.4, 5077.4, 5079.4, 5072.4, 5075.2, 347, null, 950, 75522], [20240125, 5075.2, 5075.2, 5082.2, 5075.0, 5079.8, 293, null, 951, 75437], [20240125, 5079.8, 5080.4, 5084.4, 5064.6, 5064.6, 556, null, 952, 75224], [20240125, 5064.6, 5064.6, 5071.4, 5063.0, 5069.2, 536, null, 953, 75113], [20240125, 5069.2, 5067.8, 5104.8, 5067.8, 5097.6, 1021, null, 954, 74669], [20240125, 5097.6, 5097.6, 5104.0, 5087.4, 5088.2, 557, null, 955, 74509], [20240125, 5088.2, 5089.8, 5092.6, 5083.2, 5089.6, 421, null, 956, 74407], [20240125, 5089.6, 5089.4, 5109.0, 5086.4, 5105.2, 559, null, 957, 74252], [20240125, 5105.2, 5106.6, 5108.0, 5097.4, 5103.8, 391, null, 958, 74231], [20240125, 5103.8, 5105.0, 5113.6, 5102.8, 5108.0, 485, null, 959, 74158], [20240125, 5108.0, 5108.0, 5112.6, 5103.8, 5108.2, 421, null, 1000, 74126], [20240125, 5108.2, 5107.2, 5115.8, 5105.0, 5106.2, 730, null, 1001, 73925], [20240125, 5106.2, 5105.2, 5105.2, 5091.2, 5094.0, 487, null, 1002, 73857], [20240125, 5094.0, 5093.2, 5106.2, 5092.0, 5102.2, 355, null, 1003, 73752], [20240125, 5102.2, 5100.8, 5116.8, 5097.8, 5114.4, 504, null, 1004, 73692], [20240125, 5114.4, 5114.4, 5140.2, 5109.8, 5137.0, 1175, null, 1005, 73237], [20240125, 5137.0, 5137.4, 5144.0, 5132.4, 5137.4, 815, null, 1006, 73020], [20240125, 5137.4, 5135.4, 5146.8, 5134.0, 5144.0, 705, null, 1007, 72949], [20240125, 5144.0, 5144.0, 5145.6, 5137.0, 5144.0, 562, null, 1008, 72914], [20240125, 5144.0, 5144.0, 5153.6, 5143.0, 5143.0, 730, null, 1009, 72942], [20240125, 5143.0, 5142.6, 5144.0, 5131.6, 5131.8, 584, null, 1010, 72853], [20240125, 5131.8, 5131.2, 5138.8, 5128.2, 5134.6, 563, null, 1011, 72650], [20240125, 5134.6, 5132.2, 5135.0, 5124.6, 5127.0, 531, null, 1012, 72548], [20240125, 5127.0, 5125.4, 5125.8, 5116.8, 5121.2, 469, null, 1013, 72506], [20240125, 5121.2, 5121.0, 5124.0, 5116.0, 5119.6, 384, null, 1014, 72507], [20240125, 5119.6, 5120.4, 5130.0, 5119.2, 5127.6, 311, null, 1015, 72510], [20240125, 5127.6, 5127.8, 5134.4, 5126.8, 5127.0, 288, null, 1016, 72472], [20240125, 5127.0, 5127.0, 5135.0, 5122.0, 5131.0, 355, null, 1017, 72444], [20240125, 5131.0, 5130.0, 5133.2, 5124.0, 5125.4, 264, null, 1018, 72453], [20240125, 5125.4, 5125.8, 5144.6, 5125.2, 5139.0, 378, null, 1019, 72415], [20240125, 5139.0, 5139.0, 5156.0, 5139.0, 5156.0, 608, null, 1020, 72370], [20240125, 5156.0, 5156.2, 5159.8, 5145.2, 5149.2, 589, null, 1021, 72327], [20240125, 5149.2, 5149.2, 5154.0, 5143.8, 5147.2, 347, null, 1022, 72287], [20240125, 5147.2, 5146.8, 5165.6, 5146.8, 5160.4, 598, null, 1023, 72196], [20240125, 5160.4, 5161.0, 5166.0, 5154.8, 5162.8, 614, null, 1024, 72222], [20240125, 5162.8, 5164.2, 5179.0, 5164.2, 5177.6, 949, null, 1025, 72182], [20240125, 5177.6, 5178.2, 5180.8, 5171.8, 5173.6, 586, null, 1026, 72179], [20240125, 5173.6, 5173.6, 5180.2, 5170.0, 5171.2, 429, null, 1027, 72126], [20240125, 5171.2, 5171.2, 5186.4, 5171.2, 5182.6, 721, null, 1028, 72117], [20240125, 5182.6, 5183.8, 5195.2, 5183.8, 5194.4, 765, null, 1029, 72230], [20240125, 5194.4, 5195.0, 5202.4, 5189.6, 5197.0, 924, null, 1030, 72182], [20240125, 5197.0, 5198.4, 5207.4, 5197.0, 5205.2, 654, null, 1031, 72233], [20240125, 5205.2, 5206.2, 5206.2, 5180.6, 5180.6, 803, null, 1032, 72141], [20240125, 5180.6, 5181.6, 5188.4, 5180.0, 5186.8, 453, null, 1033, 72148], [20240125, 5186.8, 5186.4, 5196.6, 5181.0, 5192.0, 464, null, 1034, 72151], [20240125, 5192.0, 5192.8, 5200.8, 5188.2, 5194.2, 480, null, 1035, 72106], [20240125, 5194.2, 5193.8, 5205.6, 5193.8, 5202.6, 451, null, 1036, 72051], [20240125, 5202.6, 5203.2, 5208.0, 5197.0, 5201.4, 484, null, 1037, 72053], [20240125, 5201.4, 5201.6, 5217.0, 5201.6, 5211.2, 703, null, 1038, 71944], [20240125, 5211.2, 5211.2, 5215.0, 5205.0, 5207.8, 383, null, 1039, 71976], [20240125, 5207.8, 5207.2, 5207.2, 5196.6, 5203.8, 402, null, 1040, 71964], [20240125, 5203.8, 5203.8, 5203.8, 5197.6, 5199.8, 306, null, 1041, 71951], [20240125, 5199.8, 5199.4, 5200.4, 5193.2, 5193.2, 258, null, 1042, 71944], [20240125, 5193.2, 5192.4, 5197.8, 5190.2, 5193.8, 273, null, 1043, 71907], [20240125, 5193.8, 5193.4, 5197.0, 5192.0, 5197.0, 223, null, 1044, 71894], [20240125, 5197.0, 5197.0, 5197.6, 5188.0, 5189.6, 286, null, 1045, 71920], [20240125, 5189.6, 5189.6, 5190.4, 5177.2, 5179.6, 486, null, 1046, 71859], [20240125, 5179.6, 5180.6, 5185.6, 5180.0, 5182.2, 251, null, 1047, 71868], [20240125, 5182.2, 5181.0, 5187.6, 5178.4, 5186.4, 229, null, 1048, 71838], [20240125, 5186.4, 5187.4, 5200.6, 5187.0, 5198.4, 385, null, 1049, 71803], [20240125, 5198.4, 5199.4, 5207.0, 5195.6, 5206.6, 274, null, 1050, 71792], [20240125, 5206.6, 5206.0, 5206.4, 5200.6, 5204.8, 301, null, 1051, 71779], [20240125, 5204.8, 5205.6, 5205.6, 5190.6, 5193.2, 302, null, 1052, 71756], [20240125, 5193.2, 5192.2, 5194.0, 5185.4, 5190.4, 329, null, 1053, 71787], [20240125, 5190.4, 5190.4, 5192.8, 5180.0, 5185.2, 252, null, 1054, 71779], [20240125, 5185.2, 5185.2, 5189.0, 5182.0, 5184.8, 177, null, 1055, 71745], [20240125, 5184.8, 5185.8, 5185.8, 5174.0, 5181.0, 471, null, 1056, 71750], [20240125, 5181.0, 5180.6, 5190.2, 5180.6, 5188.2, 281, null, 1057, 71757], [20240125, 5188.2, 5189.4, 5189.4, 5177.2, 5182.2, 164, null, 1058, 71757], [20240125, 5182.2, 5181.6, 5184.6, 5176.4, 5184.6, 153, null, 1059, 71769], [20240125, 5184.6, 5185.0, 5189.2, 5180.0, 5180.0, 159, null, 1100, 71761], [20240125, 5180.0, 5180.0, 5191.8, 5178.8, 5190.0, 244, null, 1101, 71800], [20240125, 5190.0, 5191.0, 5200.0, 5190.4, 5195.0, 278, null, 1102, 71742], [20240125, 5195.0, 5195.2, 5198.4, 5193.2, 5193.4, 120, null, 1103, 71737], [20240125, 5193.4, 5193.4, 5200.2, 5192.4, 5200.2, 171, null, 1104, 71773], [20240125, 5200.2, 5199.6, 5199.6, 5189.0, 5195.8, 146, null, 1105, 71813], [20240125, 5195.8, 5196.8, 5203.0, 5195.8, 5199.0, 193, null, 1106, 71801], [20240125, 5199.0, 5197.4, 5197.6, 5191.6, 5193.0, 119, null, 1107, 71799], [20240125, 5193.0, 5194.0, 5209.8, 5192.8, 5209.6, 455, null, 1108, 71834], [20240125, 5209.6, 5208.4, 5210.0, 5203.0, 5204.4, 335, null, 1109, 71855], [20240125, 5204.4, 5204.4, 5209.4, 5202.2, 5208.0, 146, null, 1110, 71871], [20240125, 5208.0, 5207.2, 5208.4, 5197.8, 5200.0, 182, null, 1111, 71884], [20240125, 5200.0, 5198.2, 5200.2, 5195.0, 5196.4, 125, null, 1112, 71878], [20240125, 5196.4, 5198.0, 5205.0, 5198.0, 5201.2, 193, null, 1113, 71877], [20240125, 5201.2, 5201.2, 5203.0, 5196.2, 5202.0, 152, null, 1114, 71846], [20240125, 5202.0, 5202.8, 5213.8, 5202.8, 5211.6, 313, null, 1115, 71854], [20240125, 5211.6, 5211.6, 5215.0, 5203.8, 5214.4, 255, null, 1116, 71852], [20240125, 5214.4, 5214.0, 5227.8, 5213.4, 5224.0, 693, null, 1117, 71821], [20240125, 5224.0, 5224.0, 5235.6, 5223.2, 5234.0, 675, null, 1118, 71754], [20240125, 5234.0, 5234.4, 5234.4, 5229.4, 5229.6, 424, null, 1119, 71739], [20240125, 5229.6, 5229.6, 5244.2, 5229.6, 5240.2, 703, null, 1120, 71867], [20240125, 5240.2, 5238.4, 5239.0, 5218.6, 5221.4, 513, null, 1121, 71960], [20240125, 5221.4, 5222.4, 5225.4, 5211.2, 5213.2, 561, null, 1122, 71988], [20240125, 5213.2, 5213.2, 5226.2, 5212.2, 5222.2, 395, null, 1123, 72059], [20240125, 5222.2, 5221.8, 5235.2, 5221.8, 5224.6, 536, null, 1124, 72117], [20240125, 5224.6, 5223.0, 5228.6, 5215.6, 5221.6, 306, null, 1125, 72139], [20240125, 5221.6, 5221.6, 5226.0, 5218.0, 5223.6, 154, null, 1126, 72144], [20240125, 5223.6, 5223.6, 5230.8, 5215.4, 5227.0, 214, null, 1127, 72168], [20240125, 5227.0, 5228.6, 5228.6, 5221.4, 5226.4, 139, null, 1128, 72178], [20240125, 5226.4, 5226.8, 5227.2, 5223.6, 5227.2, 187, null, 1129, 72157], [20240125, 5227.2, 5227.2, 5229.2, 5219.2, 5224.8, 191, null, 1130, 72149], [20240125, 5224.8, 5228.0, 5231.0, 5221.6, 5226.2, 373, null, 1301, 72208], [20240125, 5226.2, 5226.2, 5230.8, 5222.0, 5224.2, 172, null, 1302, 72210], [20240125, 5224.2, 5224.4, 5228.0, 5222.4, 5227.8, 142, null, 1303, 72207], [20240125, 5227.8, 5226.8, 5228.0, 5219.8, 5219.8, 198, null, 1304, 72236], [20240125, 5219.8, 5218.6, 5220.0, 5210.0, 5215.8, 342, null, 1305, 72250], [20240125, 5215.8, 5213.8, 5222.0, 5213.0, 5222.0, 252, null, 1306, 72271], [20240125, 5222.0, 5221.8, 5227.0, 5219.8, 5225.2, 170, null, 1307, 72298], [20240125, 5225.2, 5225.0, 5235.0, 5225.0, 5234.8, 332, null, 1308, 72279], [20240125, 5234.8, 5234.0, 5237.2, 5231.8, 5235.4, 318, null, 1309, 72359], [20240125, 5235.4, 5235.4, 5243.8, 5235.4, 5243.2, 346, null, 1310, 72354], [20240125, 5243.2, 5243.4, 5244.8, 5238.2, 5239.0, 324, null, 1311, 72405], [20240125, 5239.0, 5240.0, 5243.4, 5238.4, 5242.8, 175, null, 1312, 72406], [20240125, 5242.8, 5243.8, 5244.2, 5234.0, 5236.0, 294, null, 1313, 72455], [20240125, 5236.0, 5234.4, 5236.4, 5231.8, 5234.6, 183, null, 1314, 72465], [20240125, 5234.6, 5234.8, 5247.4, 5234.8, 5246.6, 296, null, 1315, 72504], [20240125, 5246.6, 5245.4, 5256.6, 5242.0, 5256.0, 598, null, 1316, 72641], [20240125, 5256.0, 5256.8, 5258.2, 5250.0, 5257.8, 365, null, 1317, 72738], [20240125, 5257.8, 5258.0, 5258.0, 5253.0, 5256.8, 288, null, 1318, 72799], [20240125, 5256.8, 5256.0, 5272.0, 5255.2, 5269.2, 671, null, 1319, 72954], [20240125, 5269.2, 5269.2, 5278.6, 5267.4, 5276.4, 576, null, 1320, 73043], [20240125, 5276.4, 5274.4, 5276.4, 5267.2, 5270.4, 496, null, 1321, 73000], [20240125, 5270.4, 5271.6, 5271.6, 5263.8, 5270.2, 411, null, 1322, 72990], [20240125, 5270.2, 5270.8, 5286.0, 5270.2, 5285.2, 768, null, 1323, 73033], [20240125, 5285.2, 5286.6, 5286.6, 5278.2, 5283.0, 442, null, 1324, 73129], [20240125, 5283.0, 5283.0, 5283.8, 5278.8, 5279.8, 238, null, 1325, 73182], [20240125, 5279.8, 5278.6, 5285.0, 5275.8, 5283.2, 385, null, 1326, 73254], [20240125, 5283.2, 5282.2, 5285.0, 5275.6, 5278.2, 445, null, 1327, 73283], [20240125, 5278.2, 5279.8, 5287.6, 5277.2, 5280.8, 380, null, 1328, 73311], [20240125, 5280.8, 5281.8, 5281.8, 5272.2, 5278.8, 348, null, 1329, 73358], [20240125, 5278.8, 5279.0, 5281.8, 5273.4, 5274.2, 251, null, 1330, 73363], [20240125, 5274.2, 5274.2, 5278.0, 5262.6, 5263.4, 462, null, 1331, 73412], [20240125, 5263.4, 5263.4, 5265.8, 5257.4, 5258.6, 418, null, 1332, 73430], [20240125, 5258.6, 5258.4, 5259.0, 5252.0, 5254.2, 428, null, 1333, 73386], [20240125, 5254.2, 5254.6, 5263.4, 5254.6, 5259.8, 373, null, 1334, 73407], [20240125, 5259.8, 5258.4, 5266.6, 5258.4, 5263.4, 272, null, 1335, 73400], [20240125, 5263.4, 5263.4, 5263.8, 5251.0, 5253.4, 305, null, 1336, 73430], [20240125, 5253.4, 5254.0, 5256.4, 5246.0, 5250.2, 454, null, 1337, 73570], [20240125, 5250.2, 5250.2, 5250.4, 5244.2, 5245.6, 439, null, 1338, 73677], [20240125, 5245.6, 5245.6, 5253.6, 5245.2, 5252.8, 324, null, 1339, 73749], [20240125, 5252.8, 5252.8, 5261.8, 5252.8, 5258.6, 358, null, 1340, 73793], [20240125, 5258.6, 5259.0, 5259.8, 5251.4, 5252.2, 217, null, 1341, 73766], [20240125, 5252.2, 5252.0, 5256.4, 5251.6, 5251.6, 177, null, 1342, 73770], [20240125, 5251.6, 5252.2, 5256.6, 5250.8, 5254.2, 166, null, 1343, 73781], [20240125, 5254.2, 5254.0, 5254.6, 5245.4, 5247.8, 211, null, 1344, 73795], [20240125, 5247.8, 5247.4, 5249.4, 5236.0, 5237.0, 545, null, 1345, 73860], [20240125, 5237.0, 5237.0, 5245.2, 5236.0, 5242.8, 415, null, 1346, 73840], [20240125, 5242.8, 5242.4, 5246.2, 5242.2, 5244.0, 185, null, 1347, 73875], [20240125, 5244.0, 5243.8, 5244.2, 5239.6, 5243.6, 201, null, 1348, 73913], [20240125, 5243.6, 5241.8, 5241.8, 5231.4, 5237.2, 416, null, 1349, 74029], [20240125, 5237.2, 5237.4, 5239.6, 5234.0, 5237.0, 219, null, 1350, 74080], [20240125, 5237.0, 5237.6, 5237.6, 5229.4, 5230.0, 253, null, 1351, 74056], [20240125, 5230.0, 5230.0, 5237.6, 5229.6, 5234.8, 260, null, 1352, 74074], [20240125, 5234.8, 5234.6, 5248.6, 5234.6, 5248.6, 412, null, 1353, 74127], [20240125, 5248.6, 5248.4, 5259.0, 5248.4, 5257.4, 435, null, 1354, 74185], [20240125, 5257.4, 5260.0, 5260.0, 5252.6, 5255.0, 313, null, 1355, 74217], [20240125, 5255.0, 5254.2, 5255.4, 5251.6, 5252.6, 114, null, 1356, 74223], [20240125, 5252.6, 5252.2, 5257.8, 5249.4, 5255.4, 182, null, 1357, 74264], [20240125, 5255.4, 5254.8, 5263.0, 5254.0, 5258.6, 277, null, 1358, 74337], [20240125, 5258.6, 5258.6, 5263.6, 5258.6, 5260.8, 153, null, 1359, 74379], [20240125, 5260.8, 5260.8, 5261.2, 5254.8, 5255.0, 154, null, 1400, 74436], [20240125, 5255.0, 5255.6, 5268.8, 5255.6, 5267.0, 467, null, 1401, 74529], [20240125, 5267.0, 5267.4, 5269.0, 5258.0, 5258.0, 250, null, 1402, 74563], [20240125, 5258.0, 5256.4, 5261.8, 5255.6, 5256.4, 226, null, 1403, 74525], [20240125, 5256.4, 5257.2, 5264.0, 5257.2, 5260.6, 210, null, 1404, 74525], [20240125, 5260.6, 5261.8, 5264.0, 5260.2, 5262.4, 119, null, 1405, 74539], [20240125, 5262.4, 5262.8, 5265.4, 5255.6, 5265.4, 165, null, 1406, 74560], [20240125, 5265.4, 5265.8, 5274.4, 5265.8, 5272.2, 334, null, 1407, 74606], [20240125, 5272.2, 5273.8, 5273.8, 5264.4, 5271.2, 252, null, 1408, 74595], [20240125, 5271.2, 5271.0, 5274.0, 5269.6, 5270.4, 207, null, 1409, 74594], [20240125, 5270.4, 5270.6, 5270.8, 5262.6, 5267.4, 308, null, 1410, 74641], [20240125, 5267.4, 5269.0, 5269.0, 5261.0, 5261.0, 160, null, 1411, 74674], [20240125, 5261.0, 5261.4, 5261.4, 5255.8, 5259.8, 221, null, 1412, 74683], [20240125, 5259.8, 5259.8, 5262.0, 5259.2, 5260.8, 202, null, 1413, 74664], [20240125, 5260.8, 5259.6, 5269.0, 5259.6, 5268.0, 214, null, 1414, 74625], [20240125, 5268.0, 5267.6, 5268.8, 5263.4, 5267.4, 149, null, 1415, 74636], [20240125, 5267.4, 5267.6, 5271.0, 5265.2, 5268.2, 215, null, 1416, 74651], [20240125, 5268.2, 5269.2, 5269.2, 5258.4, 5258.4, 174, null, 1417, 74673], [20240125, 5258.4, 5258.6, 5267.2, 5258.6, 5264.0, 160, null, 1418, 74680], [20240125, 5264.0, 5262.6, 5267.0, 5262.6, 5266.8, 65, null, 1419, 74696], [20240125, 5266.8, 5267.0, 5275.4, 5266.4, 5274.4, 305, null, 1420, 74691], [20240125, 5274.4, 5275.4, 5277.0, 5267.2, 5269.2, 291, null, 1421, 74729], [20240125, 5269.2, 5269.2, 5273.0, 5267.8, 5269.4, 105, null, 1422, 74757], [20240125, 5269.4, 5270.8, 5275.6, 5269.2, 5271.6, 196, null, 1423, 74782], [20240125, 5271.6, 5272.4, 5274.4, 5268.0, 5270.4, 150, null, 1424, 74793], [20240125, 5270.4, 5270.2, 5270.2, 5263.4, 5264.2, 282, null, 1425, 74845], [20240125, 5264.2, 5265.4, 5265.4, 5254.2, 5254.2, 405, null, 1426, 74948], [20240125, 5254.2, 5254.0, 5262.6, 5254.0, 5257.8, 284, null, 1427, 74991], [20240125, 5257.8, 5259.6, 5263.8, 5255.6, 5263.8, 219, null, 1428, 75055], [20240125, 5263.8, 5263.6, 5263.6, 5257.2, 5260.4, 198, null, 1429, 75111], [20240125, 5260.4, 5260.2, 5274.4, 5259.6, 5271.0, 319, null, 1430, 75181], [20240125, 5271.0, 5269.0, 5279.0, 5269.0, 5276.4, 387, null, 1431, 75224], [20240125, 5276.4, 5276.4, 5279.2, 5272.8, 5273.0, 217, null, 1432, 75212], [20240125, 5273.0, 5272.6, 5278.0, 5272.2, 5275.0, 187, null, 1433, 75223], [20240125, 5275.0, 5275.0, 5276.4, 5270.6, 5271.4, 159, null, 1434, 75289], [20240125, 5271.4, 5271.4, 5279.8, 5270.0, 5276.0, 227, null, 1435, 75330], [20240125, 5276.0, 5276.0, 5278.4, 5273.0, 5277.8, 199, null, 1436, 75369], [20240125, 5277.8, 5276.4, 5284.0, 5276.4, 5280.0, 383, null, 1437, 75415], [20240125, 5280.0, 5280.0, 5287.0, 5278.4, 5287.0, 283, null, 1438, 75445], [20240125, 5287.0, 5286.6, 5289.8, 5282.2, 5283.0, 400, null, 1439, 75477], [20240125, 5283.0, 5283.0, 5290.0, 5282.6, 5287.2, 320, null, 1440, 75538], [20240125, 5287.2, 5287.6, 5293.0, 5285.6, 5291.4, 332, null, 1441, 75587], [20240125, 5291.4, 5291.8, 5291.8, 5288.2, 5291.0, 354, null, 1442, 75634], [20240125, 5291.0, 5290.8, 5294.2, 5287.8, 5290.8, 369, null, 1443, 75659], [20240125, 5290.8, 5290.6, 5293.2, 5289.2, 5290.2, 257, null, 1444, 75714], [20240125, 5290.2, 5290.2, 5292.8, 5288.8, 5291.6, 317, null, 1445, 75709], [20240125, 5291.6, 5291.6, 5291.6, 5284.2, 5284.2, 413, null, 1446, 75723], [20240125, 5284.2, 5284.0, 5288.2, 5282.0, 5286.6, 329, null, 1447, 75719], [20240125, 5286.6, 5285.4, 5286.6, 5283.0, 5283.4, 272, null, 1448, 75757], [20240125, 5283.4, 5284.2, 5285.6, 5279.4, 5279.4, 296, null, 1449, 75823], [20240125, 5279.4, 5279.8, 5281.8, 5276.2, 5280.2, 365, null, 1450, 75872], [20240125, 5280.2, 5280.2, 5285.0, 5279.0, 5284.0, 312, null, 1451, 75982], [20240125, 5284.0, 5284.0, 5287.0, 5283.2, 5284.6, 322, null, 1452, 76023], [20240125, 5284.6, 5286.0, 5288.6, 5284.8, 5288.6, 304, null, 1453, 76105], [20240125, 5288.6, 5287.6, 5294.4, 5287.6, 5293.0, 451, null, 1454, 76260], [20240125, 5293.0, 5291.8, 5296.2, 5291.2, 5294.2, 425, null, 1455, 76404], [20240125, 5294.2, 5294.0, 5297.8, 5292.4, 5297.8, 454, null, 1456, 76459], [20240125, 5297.8, 5297.8, 5301.2, 5296.8, 5301.2, 575, null, 1457, 76420], [20240125, 5301.2, 5301.0, 5307.6, 5298.4, 5306.8, 605, null, 1458, 76465], [20240125, 5306.8, 5306.4, 5307.0, 5301.0, 5303.2, 614, null, 1459, 76538], [20240125, 5303.2, 5303.2, 5306.6, 5303.2, 5306.6, 571, null, 1500, 76703], [20240126, 5306.6, 5284.0, 5291.0, 5272.8, 5290.0, 2067, null, 931, 75338], [20240126, 5290.0, 5289.2, 5300.8, 5283.4, 5297.6, 1295, null, 932, 74528], [20240126, 5297.6, 5296.8, 5304.4, 5291.0, 5302.0, 757, null, 933, 74113], [20240126, 5302.0, 5302.8, 5307.4, 5300.4, 5303.8, 623, null, 934, 73827], [20240126, 5303.8, 5304.8, 5304.8, 5290.0, 5290.0, 553, null, 935, 73547], [20240126, 5290.0, 5290.6, 5290.6, 5275.6, 5283.8, 724, null, 936, 73204], [20240126, 5283.8, 5284.0, 5303.0, 5283.4, 5295.2, 710, null, 937, 72873], [20240126, 5295.2, 5293.0, 5300.6, 5292.8, 5292.8, 421, null, 938, 72728], [20240126, 5292.8, 5290.0, 5291.6, 5279.4, 5280.6, 758, null, 939, 72389], [20240126, 5280.6, 5280.4, 5285.8, 5273.0, 5275.8, 733, null, 940, 72069], [20240126, 5275.8, 5275.2, 5276.2, 5265.8, 5268.4, 747, null, 941, 71708], [20240126, 5268.4, 5269.2, 5273.8, 5260.2, 5264.4, 783, null, 942, 71405], [20240126, 5264.4, 5263.8, 5263.8, 5257.2, 5261.6, 666, null, 943, 71187], [20240126, 5261.6, 5260.8, 5260.8, 5245.0, 5245.0, 785, null, 944, 70917], [20240126, 5245.0, 5245.0, 5250.0, 5240.0, 5249.6, 791, null, 945, 70615], [20240126, 5249.6, 5249.4, 5249.8, 5235.8, 5241.6, 908, null, 946, 70246], [20240126, 5241.6, 5241.2, 5244.6, 5233.2, 5244.0, 785, null, 947, 69914], [20240126, 5244.0, 5244.2, 5253.0, 5243.6, 5248.8, 528, null, 948, 69719], [20240126, 5248.8, 5248.8, 5259.8, 5247.4, 5250.0, 564, null, 949, 69587], [20240126, 5250.0, 5248.8, 5258.2, 5245.8, 5257.0, 431, null, 950, 69409], [20240126, 5257.0, 5255.4, 5261.2, 5252.6, 5255.0, 454, null, 951, 69297], [20240126, 5255.0, 5255.2, 5266.4, 5255.0, 5258.4, 508, null, 952, 69115], [20240126, 5258.4, 5257.6, 5264.4, 5255.4, 5255.6, 463, null, 953, 68976], [20240126, 5255.6, 5255.6, 5259.2, 5249.0, 5252.0, 352, null, 954, 68890], [20240126, 5252.0, 5252.2, 5259.4, 5252.2, 5257.4, 209, null, 955, 68799], [20240126, 5257.4, 5257.4, 5263.0, 5252.6, 5252.6, 291, null, 956, 68695], [20240126, 5252.6, 5252.0, 5255.8, 5250.8, 5250.8, 263, null, 957, 68584], [20240126, 5250.8, 5251.0, 5254.0, 5245.6, 5248.6, 236, null, 958, 68514], [20240126, 5248.6, 5248.4, 5262.8, 5248.4, 5262.8, 337, null, 959, 68375], [20240126, 5262.8, 5262.6, 5263.0, 5256.0, 5258.8, 281, null, 1000, 68305], [20240126, 5258.8, 5258.6, 5260.0, 5253.4, 5258.4, 210, null, 1001, 68209], [20240126, 5258.4, 5259.0, 5271.8, 5258.0, 5268.2, 496, null, 1002, 68061], [20240126, 5268.2, 5267.6, 5281.6, 5265.2, 5278.0, 615, null, 1003, 67882], [20240126, 5278.0, 5278.0, 5279.2, 5271.8, 5272.2, 320, null, 1004, 67859], [20240126, 5272.2, 5272.2, 5277.4, 5270.6, 5272.6, 238, null, 1005, 67819], [20240126, 5272.6, 5271.2, 5272.8, 5263.6, 5270.2, 348, null, 1006, 67761], [20240126, 5270.2, 5270.2, 5279.8, 5269.0, 5278.4, 237, null, 1007, 67760], [20240126, 5278.4, 5275.4, 5278.4, 5270.0, 5270.2, 251, null, 1008, 67738], [20240126, 5270.2, 5271.4, 5275.6, 5268.0, 5268.0, 178, null, 1009, 67684], [20240126, 5268.0, 5268.0, 5270.6, 5264.0, 5268.6, 198, null, 1010, 67636], [20240126, 5268.6, 5268.6, 5275.2, 5267.2, 5275.2, 173, null, 1011, 67598], [20240126, 5275.2, 5274.2, 5275.8, 5271.4, 5274.4, 112, null, 1012, 67568], [20240126, 5274.4, 5274.4, 5279.0, 5271.4, 5279.0, 189, null, 1013, 67554], [20240126, 5279.0, 5278.8, 5289.4, 5278.8, 5282.8, 671, null, 1014, 67348], [20240126, 5282.8, 5282.0, 5291.6, 5281.0, 5290.8, 423, null, 1015, 67288], [20240126, 5290.8, 5289.6, 5290.8, 5285.6, 5287.6, 300, null, 1016, 67268], [20240126, 5287.6, 5286.4, 5287.8, 5282.4, 5284.8, 208, null, 1017, 67252], [20240126, 5284.8, 5284.8, 5289.8, 5281.6, 5281.8, 165, null, 1018, 67219], [20240126, 5281.8, 5283.4, 5296.2, 5283.4, 5293.4, 300, null, 1019, 67186], [20240126, 5293.4, 5294.6, 5300.6, 5293.0, 5299.0, 360, null, 1020, 67154], [20240126, 5299.0, 5299.4, 5302.0, 5297.0, 5299.0, 317, null, 1021, 67126], [20240126, 5299.0, 5298.8, 5313.6, 5298.8, 5310.0, 638, null, 1022, 67034], [20240126, 5310.0, 5310.6, 5316.2, 5308.2, 5310.0, 426, null, 1023, 67008], [20240126, 5310.0, 5310.0, 5311.6, 5298.4, 5299.8, 442, null, 1024, 66891], [20240126, 5299.8, 5300.2, 5305.6, 5300.0, 5304.2, 185, null, 1025, 66873], [20240126, 5304.2, 5304.0, 5309.0, 5298.0, 5300.0, 299, null, 1026, 66896], [20240126, 5300.0, 5300.6, 5307.4, 5300.6, 5303.6, 141, null, 1027, 66885], [20240126, 5303.6, 5303.4, 5305.0, 5290.6, 5292.6, 316, null, 1028, 66866], [20240126, 5292.6, 5294.2, 5297.4, 5288.8, 5288.8, 217, null, 1029, 66843], [20240126, 5288.8, 5288.4, 5293.2, 5286.2, 5287.2, 227, null, 1030, 66826], [20240126, 5287.2, 5287.4, 5287.4, 5279.0, 5283.4, 401, null, 1031, 66762], [20240126, 5283.4, 5282.2, 5287.8, 5280.4, 5284.2, 213, null, 1032, 66713], [20240126, 5284.2, 5285.6, 5291.6, 5285.0, 5290.8, 202, null, 1033, 66698], [20240126, 5290.8, 5291.2, 5302.0, 5291.2, 5298.6, 366, null, 1034, 66614], [20240126, 5298.6, 5298.6, 5303.8, 5296.6, 5300.8, 300, null, 1035, 66553], [20240126, 5300.8, 5300.2, 5300.6, 5295.4, 5300.2, 264, null, 1036, 66466], [20240126, 5300.2, 5299.4, 5306.2, 5297.8, 5304.6, 189, null, 1037, 66439], [20240126, 5304.6, 5303.6, 5304.0, 5289.6, 5290.4, 297, null, 1038, 66401], [20240126, 5290.4, 5290.8, 5293.2, 5287.4, 5289.8, 219, null, 1039, 66381], [20240126, 5289.8, 5289.6, 5291.8, 5287.4, 5288.8, 149, null, 1040, 66407], [20240126, 5288.8, 5288.6, 5292.6, 5287.4, 5289.4, 90, null, 1041, 66391], [20240126, 5289.4, 5289.4, 5289.4, 5282.4, 5283.8, 209, null, 1042, 66376], [20240126, 5283.8, 5285.4, 5288.0, 5278.2, 5279.4, 177, null, 1043, 66364], [20240126, 5279.4, 5279.0, 5285.8, 5278.6, 5281.2, 197, null, 1044, 66330], [20240126, 5281.2, 5282.6, 5285.8, 5281.2, 5282.2, 138, null, 1045, 66314], [20240126, 5282.2, 5281.6, 5284.4, 5276.0, 5281.2, 232, null, 1046, 66312], [20240126, 5281.2, 5281.2, 5284.8, 5280.6, 5282.6, 166, null, 1047, 66314], [20240126, 5282.6, 5281.2, 5286.6, 5281.2, 5286.0, 127, null, 1048, 66327], [20240126, 5286.0, 5286.0, 5290.2, 5272.4, 5275.2, 279, null, 1049, 66347], [20240126, 5275.2, 5275.8, 5277.4, 5271.2, 5271.8, 289, null, 1050, 66318], [20240126, 5271.8, 5272.0, 5275.2, 5269.4, 5270.0, 234, null, 1051, 66328], [20240126, 5270.0, 5269.0, 5274.0, 5267.6, 5272.4, 206, null, 1052, 66307], [20240126, 5272.4, 5273.2, 5273.2, 5268.0, 5268.0, 177, null, 1053, 66280], [20240126, 5268.0, 5268.4, 5268.4, 5261.4, 5263.0, 421, null, 1054, 66156], [20240126, 5263.0, 5263.0, 5266.2, 5259.0, 5262.2, 402, null, 1055, 66015], [20240126, 5262.2, 5262.0, 5263.4, 5256.6, 5257.2, 224, null, 1056, 65990], [20240126, 5257.2, 5257.2, 5263.0, 5257.0, 5263.0, 215, null, 1057, 65973], [20240126, 5263.0, 5261.0, 5269.6, 5260.8, 5269.6, 329, null, 1058, 65968], [20240126, 5269.6, 5269.8, 5273.0, 5267.2, 5267.8, 179, null, 1059, 65958], [20240126, 5267.8, 5268.0, 5275.6, 5268.0, 5268.8, 206, null, 1100, 65965], [20240126, 5268.8, 5268.8, 5279.8, 5268.0, 5273.4, 265, null, 1101, 65963], [20240126, 5273.4, 5273.2, 5273.6, 5268.0, 5269.0, 107, null, 1102, 65943], [20240126, 5269.0, 5268.2, 5276.2, 5268.2, 5276.2, 120, null, 1103, 65935], [20240126, 5276.2, 5275.2, 5278.6, 5272.6, 5278.6, 158, null, 1104, 65930], [20240126, 5278.6, 5279.4, 5283.6, 5279.4, 5282.8, 216, null, 1105, 65952], [20240126, 5282.8, 5283.6, 5283.6, 5273.4, 5275.4, 269, null, 1106, 65982], [20240126, 5275.4, 5275.4, 5275.4, 5268.6, 5270.8, 174, null, 1107, 65980], [20240126, 5270.8, 5270.4, 5277.2, 5268.8, 5269.8, 152, null, 1108, 65999], [20240126, 5269.8, 5270.8, 5276.0, 5270.0, 5271.8, 80, null, 1109, 65983], [20240126, 5271.8, 5271.8, 5272.6, 5265.8, 5268.6, 123, null, 1110, 65969], [20240126, 5268.6, 5267.8, 5268.6, 5262.6, 5264.4, 137, null, 1111, 65954], [20240126, 5264.4, 5265.0, 5266.0, 5261.4, 5261.4, 166, null, 1112, 65921], [20240126, 5261.4, 5262.0, 5268.8, 5262.0, 5267.6, 135, null, 1113, 65897], [20240126, 5267.6, 5267.8, 5274.8, 5266.6, 5273.0, 198, null, 1114, 65858], [20240126, 5273.0, 5273.0, 5279.4, 5273.0, 5277.2, 150, null, 1115, 65870], [20240126, 5277.2, 5276.2, 5276.8, 5271.6, 5274.2, 155, null, 1116, 65834], [20240126, 5274.2, 5274.4, 5274.4, 5266.6, 5267.8, 99, null, 1117, 65826], [20240126, 5267.8, 5268.8, 5268.8, 5262.2, 5262.4, 116, null, 1118, 65812], [20240126, 5262.4, 5262.2, 5262.4, 5254.6, 5260.0, 385, null, 1119, 65793], [20240126, 5260.0, 5261.2, 5272.8, 5260.2, 5272.8, 273, null, 1120, 65769], [20240126, 5272.8, 5272.0, 5275.8, 5264.6, 5268.8, 397, null, 1121, 65761], [20240126, 5268.8, 5268.8, 5268.8, 5262.0, 5265.0, 242, null, 1122, 65722], [20240126, 5265.0, 5264.2, 5267.8, 5259.8, 5263.6, 133, null, 1123, 65705], [20240126, 5263.6, 5261.6, 5264.2, 5258.8, 5260.0, 133, null, 1124, 65714], [20240126, 5260.0, 5260.8, 5263.0, 5258.4, 5262.6, 80, null, 1125, 65711], [20240126, 5262.6, 5260.4, 5265.0, 5260.0, 5263.2, 60, null, 1126, 65700], [20240126, 5263.2, 5264.2, 5264.2, 5257.2, 5257.8, 139, null, 1127, 65679], [20240126, 5257.8, 5257.4, 5259.2, 5254.0, 5258.0, 225, null, 1128, 65679], [20240126, 5258.0, 5257.6, 5261.4, 5256.8, 5256.8, 140, null, 1129, 65662], [20240126, 5256.8, 5256.8, 5258.0, 5249.4, 5256.0, 510, null, 1130, 65678], [20240126, 5256.0, 5257.4, 5257.4, 5238.6, 5238.6, 1122, null, 1301, 65807], [20240126, 5238.6, 5238.6, 5242.4, 5234.0, 5242.4, 413, null, 1302, 65845], [20240126, 5242.4, 5241.2, 5242.8, 5231.0, 5235.0, 521, null, 1303, 65897], [20240126, 5235.0, 5233.6, 5239.0, 5231.0, 5236.4, 356, null, 1304, 65943], [20240126, 5236.4, 5235.4, 5235.6, 5230.0, 5230.0, 382, null, 1305, 65996], [20240126, 5230.0, 5228.4, 5236.4, 5226.8, 5236.4, 470, null, 1306, 66069], [20240126, 5236.4, 5236.4, 5247.6, 5236.4, 5245.8, 394, null, 1307, 66070], [20240126, 5245.8, 5245.0, 5245.8, 5240.0, 5245.4, 182, null, 1308, 66108], [20240126, 5245.4, 5244.0, 5245.4, 5236.4, 5237.2, 188, null, 1309, 66153], [20240126, 5237.2, 5237.2, 5243.0, 5234.2, 5241.6, 200, null, 1310, 66184], [20240126, 5241.6, 5241.8, 5247.0, 5238.6, 5245.2, 156, null, 1311, 66210], [20240126, 5245.2, 5245.2, 5247.8, 5241.6, 5247.8, 135, null, 1312, 66252], [20240126, 5247.8, 5247.6, 5253.0, 5246.0, 5250.2, 228, null, 1313, 66280], [20240126, 5250.2, 5250.8, 5254.8, 5249.0, 5254.6, 182, null, 1314, 66345], [20240126, 5254.6, 5254.6, 5258.6, 5254.0, 5254.0, 214, null, 1315, 66374], [20240126, 5254.0, 5254.2, 5254.2, 5249.0, 5249.2, 214, null, 1316, 66368], [20240126, 5249.2, 5249.0, 5256.2, 5246.2, 5255.0, 130, null, 1317, 66365], [20240126, 5255.0, 5255.2, 5261.2, 5253.4, 5260.0, 253, null, 1318, 66390], [20240126, 5260.0, 5260.0, 5260.2, 5253.0, 5258.2, 185, null, 1319, 66423], [20240126, 5258.2, 5257.4, 5258.0, 5251.4, 5252.2, 82, null, 1320, 66448], [20240126, 5252.2, 5253.8, 5254.2, 5244.8, 5244.8, 142, null, 1321, 66472], [20240126, 5244.8, 5245.2, 5253.2, 5244.0, 5250.0, 168, null, 1322, 66492], [20240126, 5250.0, 5249.6, 5249.6, 5243.8, 5244.4, 108, null, 1323, 66512], [20240126, 5244.4, 5244.8, 5247.0, 5243.6, 5246.0, 98, null, 1324, 66532], [20240126, 5246.0, 5245.6, 5254.2, 5245.6, 5253.0, 224, null, 1325, 66545], [20240126, 5253.0, 5253.0, 5256.8, 5249.0, 5252.6, 198, null, 1326, 66511], [20240126, 5252.6, 5252.0, 5256.6, 5251.6, 5256.6, 142, null, 1327, 66517], [20240126, 5256.6, 5256.6, 5259.4, 5253.0, 5257.8, 160, null, 1328, 66541], [20240126, 5257.8, 5258.2, 5266.2, 5256.2, 5264.6, 283, null, 1329, 66495], [20240126, 5264.6, 5264.8, 5265.0, 5259.6, 5261.6, 200, null, 1330, 66480], [20240126, 5261.6, 5261.0, 5269.8, 5255.2, 5269.6, 341, null, 1331, 66548], [20240126, 5269.6, 5270.4, 5272.6, 5266.0, 5271.0, 439, null, 1332, 66594], [20240126, 5271.0, 5271.2, 5279.4, 5270.6, 5274.2, 503, null, 1333, 66711], [20240126, 5274.2, 5274.2, 5274.4, 5266.2, 5269.2, 292, null, 1334, 66798], [20240126, 5269.2, 5268.6, 5280.2, 5267.0, 5279.8, 341, null, 1335, 66886], [20240126, 5279.8, 5279.4, 5280.2, 5275.0, 5276.0, 321, null, 1336, 66918], [20240126, 5276.0, 5276.0, 5280.6, 5275.2, 5276.4, 219, null, 1337, 66988], [20240126, 5276.4, 5276.4, 5276.4, 5270.0, 5274.0, 266, null, 1338, 67034], [20240126, 5274.0, 5273.8, 5288.2, 5273.8, 5287.4, 549, null, 1339, 67044], [20240126, 5287.4, 5287.2, 5289.8, 5273.2, 5276.4, 636, null, 1340, 67065], [20240126, 5276.4, 5276.0, 5278.8, 5270.6, 5271.0, 335, null, 1341, 67087], [20240126, 5271.0, 5270.6, 5273.4, 5265.0, 5266.8, 292, null, 1342, 67079], [20240126, 5266.8, 5267.0, 5277.6, 5262.0, 5274.8, 436, null, 1343, 67132], [20240126, 5274.8, 5274.6, 5279.4, 5264.2, 5265.0, 317, null, 1344, 67162], [20240126, 5265.0, 5265.0, 5268.6, 5259.0, 5263.0, 339, null, 1345, 67226], [20240126, 5263.0, 5264.2, 5264.2, 5258.8, 5261.2, 329, null, 1346, 67275], [20240126, 5261.2, 5261.4, 5266.8, 5261.0, 5265.0, 155, null, 1347, 67283], [20240126, 5265.0, 5265.0, 5265.6, 5257.2, 5257.6, 223, null, 1348, 67297], [20240126, 5257.6, 5257.0, 5262.8, 5255.8, 5259.6, 211, null, 1349, 67329], [20240126, 5259.6, 5259.8, 5262.4, 5259.8, 5260.8, 80, null, 1350, 67339], [20240126, 5260.8, 5261.2, 5267.0, 5257.4, 5265.6, 157, null, 1351, 67366], [20240126, 5265.6, 5265.0, 5275.0, 5264.2, 5270.6, 291, null, 1352, 67411], [20240126, 5270.6, 5271.6, 5273.6, 5268.6, 5268.6, 119, null, 1353, 67423], [20240126, 5268.6, 5268.2, 5276.2, 5268.2, 5275.6, 129, null, 1354, 67464], [20240126, 5275.6, 5275.0, 5277.8, 5269.8, 5277.8, 175, null, 1355, 67457], [20240126, 5277.8, 5277.6, 5282.8, 5275.6, 5278.8, 270, null, 1356, 67495], [20240126, 5278.8, 5279.2, 5281.4, 5275.2, 5275.4, 200, null, 1357, 67520], [20240126, 5275.4, 5275.0, 5275.4, 5267.2, 5269.2, 235, null, 1358, 67533], [20240126, 5269.2, 5269.8, 5270.2, 5266.0, 5267.2, 128, null, 1359, 67556], [20240126, 5267.2, 5267.2, 5271.6, 5266.2, 5267.2, 131, null, 1400, 67599], [20240126, 5267.2, 5268.0, 5268.2, 5258.8, 5260.4, 264, null, 1401, 67630], [20240126, 5260.4, 5261.0, 5263.8, 5255.6, 5258.0, 216, null, 1402, 67688], [20240126, 5258.0, 5256.8, 5256.8, 5247.0, 5249.6, 459, null, 1403, 67673], [20240126, 5249.6, 5249.0, 5252.8, 5248.0, 5250.0, 366, null, 1404, 67678], [20240126, 5250.0, 5251.8, 5254.0, 5246.0, 5247.2, 290, null, 1405, 67712], [20240126, 5247.2, 5247.2, 5250.6, 5241.4, 5244.0, 412, null, 1406, 67771], [20240126, 5244.0, 5244.2, 5244.2, 5238.0, 5242.2, 383, null, 1407, 67886], [20240126, 5242.2, 5243.4, 5247.6, 5243.0, 5243.4, 206, null, 1408, 67937], [20240126, 5243.4, 5243.4, 5243.8, 5233.6, 5238.0, 450, null, 1409, 68045], [20240126, 5238.0, 5238.0, 5247.4, 5238.0, 5242.8, 347, null, 1410, 68083], [20240126, 5242.8, 5242.6, 5247.2, 5239.8, 5240.0, 229, null, 1411, 68133], [20240126, 5240.0, 5240.0, 5242.4, 5231.0, 5232.2, 424, null, 1412, 68280], [20240126, 5232.2, 5232.2, 5233.4, 5226.0, 5230.0, 525, null, 1413, 68441], [20240126, 5230.0, 5229.6, 5238.0, 5227.4, 5236.2, 367, null, 1414, 68566], [20240126, 5236.2, 5235.8, 5241.2, 5233.0, 5238.8, 310, null, 1415, 68661], [20240126, 5238.8, 5239.8, 5243.0, 5237.4, 5241.0, 128, null, 1416, 68691], [20240126, 5241.0, 5242.0, 5243.0, 5236.8, 5237.2, 112, null, 1417, 68726], [20240126, 5237.2, 5237.2, 5238.0, 5228.4, 5232.6, 205, null, 1418, 68764], [20240126, 5232.6, 5233.0, 5244.6, 5233.0, 5243.8, 307, null, 1419, 68810], [20240126, 5243.8, 5242.4, 5243.2, 5238.8, 5241.8, 130, null, 1420, 68840], [20240126, 5241.8, 5242.0, 5251.4, 5240.0, 5250.6, 270, null, 1421, 68899], [20240126, 5250.6, 5250.6, 5252.8, 5247.6, 5250.0, 269, null, 1422, 68958], [20240126, 5250.0, 5249.4, 5249.4, 5243.0, 5243.8, 155, null, 1423, 69023], [20240126, 5243.8, 5245.4, 5251.4, 5245.4, 5249.6, 160, null, 1424, 69060], [20240126, 5249.6, 5248.4, 5254.4, 5245.6, 5247.0, 228, null, 1425, 69125], [20240126, 5247.0, 5247.0, 5247.0, 5237.4, 5242.6, 214, null, 1426, 69200], [20240126, 5242.6, 5243.4, 5244.0, 5239.8, 5241.4, 112, null, 1427, 69233], [20240126, 5241.4, 5239.0, 5239.0, 5232.2, 5235.6, 167, null, 1428, 69266], [20240126, 5235.6, 5234.4, 5236.0, 5230.8, 5232.0, 130, null, 1429, 69286], [20240126, 5232.0, 5232.0, 5235.4, 5229.2, 5235.4, 231, null, 1430, 69325], [20240126, 5235.4, 5237.6, 5237.6, 5227.0, 5227.2, 323, null, 1431, 69382], [20240126, 5227.2, 5227.4, 5227.4, 5206.8, 5206.8, 658, null, 1432, 69481], [20240126, 5206.8, 5209.0, 5211.2, 5196.0, 5198.6, 897, null, 1433, 69627], [20240126, 5198.6, 5199.0, 5213.4, 5199.0, 5211.6, 559, null, 1434, 69712], [20240126, 5211.6, 5210.8, 5218.8, 5207.8, 5218.4, 410, null, 1435, 69762], [20240126, 5218.4, 5218.4, 5231.2, 5218.4, 5229.6, 460, null, 1436, 69905], [20240126, 5229.6, 5229.6, 5231.2, 5222.8, 5226.2, 288, null, 1437, 69988], [20240126, 5226.2, 5227.4, 5234.2, 5223.2, 5230.0, 291, null, 1438, 70086], [20240126, 5230.0, 5230.0, 5231.4, 5222.8, 5231.2, 184, null, 1439, 70161], [20240126, 5231.2, 5230.0, 5233.8, 5226.8, 5231.0, 195, null, 1440, 70195], [20240126, 5231.0, 5229.8, 5231.2, 5218.4, 5220.4, 251, null, 1441, 70270], [20240126, 5220.4, 5221.2, 5221.2, 5212.6, 5217.8, 320, null, 1442, 70342], [20240126, 5217.8, 5218.0, 5227.6, 5215.4, 5223.6, 267, null, 1443, 70452], [20240126, 5223.6, 5222.4, 5223.2, 5219.4, 5220.4, 128, null, 1444, 70491], [20240126, 5220.4, 5220.4, 5225.6, 5215.4, 5224.4, 232, null, 1445, 70518], [20240126, 5224.4, 5224.4, 5230.2, 5224.0, 5228.2, 249, null, 1446, 70578], [20240126, 5228.2, 5226.8, 5231.8, 5226.8, 5231.8, 172, null, 1447, 70649], [20240126, 5231.8, 5231.8, 5239.8, 5231.2, 5236.2, 242, null, 1448, 70703], [20240126, 5236.2, 5236.0, 5237.6, 5230.2, 5232.4, 216, null, 1449, 70779], [20240126, 5232.4, 5232.4, 5232.4, 5225.2, 5229.0, 200, null, 1450, 70839], [20240126, 5229.0, 5228.8, 5232.6, 5227.2, 5231.2, 201, null, 1451, 70933], [20240126, 5231.2, 5231.2, 5231.6, 5219.2, 5222.6, 260, null, 1452, 70994], [20240126, 5222.6, 5222.0, 5223.0, 5219.8, 5219.8, 106, null, 1453, 71001], [20240126, 5219.8, 5221.6, 5223.8, 5219.8, 5221.2, 188, null, 1454, 71088], [20240126, 5221.2, 5221.6, 5229.0, 5221.6, 5227.6, 228, null, 1455, 71171], [20240126, 5227.6, 5226.8, 5231.2, 5226.8, 5227.2, 217, null, 1456, 71243], [20240126, 5227.2, 5226.8, 5227.4, 5222.8, 5223.4, 190, null, 1457, 71347], [20240126, 5223.4, 5223.0, 5224.2, 5216.0, 5217.6, 267, null, 1458, 71401], [20240126, 5217.6, 5216.8, 5220.6, 5216.2, 5219.6, 277, null, 1459, 71452], [20240126, 5219.6, 5219.6, 5220.0, 5216.6, 5216.8, 534, null, 1500, 71513], [20240129, 5216.8, 5248.0, 5268.0, 5244.2, 5245.2, 1686, null, 931, 70411], [20240129, 5245.2, 5246.4, 5271.2, 5246.4, 5266.2, 898, null, 932, 69931], [20240129, 5266.2, 5267.6, 5270.6, 5255.4, 5262.8, 719, null, 933, 69531], [20240129, 5262.8, 5260.6, 5262.0, 5247.6, 5247.8, 976, null, 934, 69093], [20240129, 5247.8, 5246.8, 5246.8, 5214.4, 5219.0, 1614, null, 935, 68526], [20240129, 5219.0, 5221.0, 5229.4, 5214.4, 5220.4, 922, null, 936, 68170], [20240129, 5220.4, 5221.4, 5221.8, 5202.0, 5202.0, 736, null, 937, 68003], [20240129, 5202.0, 5202.2, 5204.4, 5191.8, 5193.0, 808, null, 938, 67727], [20240129, 5193.0, 5192.4, 5200.0, 5187.6, 5191.6, 586, null, 939, 67530], [20240129, 5191.6, 5191.8, 5201.0, 5189.2, 5195.6, 525, null, 940, 67284], [20240129, 5195.6, 5194.4, 5210.6, 5192.0, 5197.4, 699, null, 941, 67011], [20240129, 5197.4, 5197.4, 5207.6, 5191.6, 5194.2, 425, null, 942, 66933], [20240129, 5194.2, 5193.6, 5204.8, 5193.0, 5194.8, 410, null, 943, 66796], [20240129, 5194.8, 5193.8, 5202.0, 5187.4, 5188.8, 491, null, 944, 66690], [20240129, 5188.8, 5188.0, 5188.4, 5166.8, 5174.4, 971, null, 945, 66391], [20240129, 5174.4, 5173.8, 5174.6, 5161.6, 5168.4, 811, null, 946, 66193], [20240129, 5168.4, 5170.8, 5170.8, 5159.0, 5162.0, 482, null, 947, 66068], [20240129, 5162.0, 5162.0, 5168.0, 5156.0, 5165.2, 563, null, 948, 65905], [20240129, 5165.2, 5165.2, 5174.2, 5165.2, 5168.0, 501, null, 949, 65771], [20240129, 5168.0, 5167.6, 5176.0, 5166.4, 5168.0, 304, null, 950, 65724], [20240129, 5168.0, 5168.6, 5174.6, 5162.4, 5174.6, 370, null, 951, 65595], [20240129, 5174.6, 5175.0, 5184.4, 5174.8, 5183.8, 542, null, 952, 65457], [20240129, 5183.8, 5183.6, 5188.6, 5178.2, 5178.2, 412, null, 953, 65392], [20240129, 5178.2, 5178.0, 5184.8, 5170.2, 5177.6, 584, null, 954, 65326], [20240129, 5177.6, 5177.4, 5188.6, 5175.8, 5183.6, 385, null, 955, 65243], [20240129, 5183.6, 5182.8, 5187.2, 5175.2, 5179.2, 451, null, 956, 65140], [20240129, 5179.2, 5181.4, 5185.0, 5176.8, 5185.0, 302, null, 957, 65083], [20240129, 5185.0, 5184.2, 5198.4, 5184.0, 5192.0, 514, null, 958, 64964], [20240129, 5192.0, 5192.2, 5193.4, 5185.4, 5187.0, 364, null, 959, 64885], [20240129, 5187.0, 5187.4, 5197.2, 5185.8, 5187.8, 358, null, 1000, 64745], [20240129, 5187.8, 5189.6, 5189.6, 5173.4, 5178.2, 596, null, 1001, 64609], [20240129, 5178.2, 5178.2, 5178.2, 5169.0, 5174.0, 485, null, 1002, 64488], [20240129, 5174.0, 5172.6, 5181.4, 5171.0, 5181.0, 293, null, 1003, 64436], [20240129, 5181.0, 5181.4, 5181.4, 5170.4, 5173.6, 304, null, 1004, 64362], [20240129, 5173.6, 5173.6, 5179.8, 5169.2, 5169.2, 279, null, 1005, 64310], [20240129, 5169.2, 5169.4, 5172.8, 5168.0, 5169.0, 222, null, 1006, 64266], [20240129, 5169.0, 5169.4, 5174.4, 5167.0, 5167.4, 167, null, 1007, 64252], [20240129, 5167.4, 5167.8, 5167.8, 5146.8, 5151.4, 784, null, 1008, 64144], [20240129, 5151.4, 5151.2, 5153.8, 5145.8, 5147.4, 392, null, 1009, 64104], [20240129, 5147.4, 5146.4, 5151.0, 5145.6, 5145.6, 338, null, 1010, 64089], [20240129, 5145.6, 5145.6, 5145.6, 5133.4, 5135.8, 880, null, 1011, 63916], [20240129, 5135.8, 5136.2, 5144.4, 5134.6, 5142.2, 414, null, 1012, 63861], [20240129, 5142.2, 5143.8, 5145.0, 5139.6, 5141.6, 275, null, 1013, 63828], [20240129, 5141.6, 5142.2, 5151.6, 5142.2, 5150.4, 310, null, 1014, 63746], [20240129, 5150.4, 5150.4, 5152.0, 5145.8, 5150.8, 421, null, 1015, 63662], [20240129, 5150.8, 5151.0, 5152.4, 5136.2, 5141.2, 317, null, 1016, 63634], [20240129, 5141.2, 5141.2, 5141.2, 5134.6, 5138.6, 286, null, 1017, 63548], [20240129, 5138.6, 5139.0, 5144.2, 5135.0, 5135.8, 215, null, 1018, 63522], [20240129, 5135.8, 5135.4, 5138.8, 5131.0, 5137.8, 499, null, 1019, 63573], [20240129, 5137.8, 5137.8, 5137.8, 5125.4, 5128.4, 408, null, 1020, 63546], [20240129, 5128.4, 5128.6, 5128.6, 5120.4, 5122.2, 464, null, 1021, 63470], [20240129, 5122.2, 5122.4, 5125.2, 5116.0, 5120.0, 473, null, 1022, 63383], [20240129, 5120.0, 5121.0, 5131.6, 5116.6, 5126.6, 377, null, 1023, 63298], [20240129, 5126.6, 5127.0, 5131.4, 5123.0, 5123.6, 226, null, 1024, 63264], [20240129, 5123.6, 5123.4, 5135.0, 5123.4, 5133.0, 255, null, 1025, 63233], [20240129, 5133.0, 5132.0, 5133.2, 5121.4, 5121.6, 232, null, 1026, 63230], [20240129, 5121.6, 5122.8, 5132.2, 5122.0, 5128.8, 270, null, 1027, 63199], [20240129, 5128.8, 5129.6, 5133.2, 5123.2, 5128.4, 281, null, 1028, 63188], [20240129, 5128.4, 5128.2, 5132.8, 5125.4, 5127.8, 195, null, 1029, 63164], [20240129, 5127.8, 5126.8, 5126.8, 5108.8, 5116.2, 841, null, 1030, 63294], [20240129, 5116.2, 5117.2, 5117.2, 5102.0, 5109.0, 895, null, 1031, 63471], [20240129, 5109.0, 5109.0, 5109.2, 5103.2, 5103.6, 351, null, 1032, 63490], [20240129, 5103.6, 5103.6, 5108.0, 5102.2, 5102.2, 275, null, 1033, 63548], [20240129, 5102.2, 5102.4, 5105.4, 5097.6, 5100.2, 445, null, 1034, 63575], [20240129, 5100.2, 5099.8, 5113.8, 5099.8, 5108.2, 429, null, 1035, 63572], [20240129, 5108.2, 5108.0, 5113.0, 5104.2, 5108.6, 389, null, 1036, 63616], [20240129, 5108.6, 5108.4, 5110.8, 5098.6, 5099.2, 291, null, 1037, 63649], [20240129, 5099.2, 5099.2, 5099.2, 5091.0, 5097.4, 583, null, 1038, 63671], [20240129, 5097.4, 5097.2, 5102.6, 5096.0, 5099.4, 221, null, 1039, 63633], [20240129, 5099.4, 5098.2, 5105.4, 5098.2, 5099.2, 136, null, 1040, 63632], [20240129, 5099.2, 5100.6, 5100.6, 5092.2, 5096.0, 244, null, 1041, 63637], [20240129, 5096.0, 5096.6, 5104.6, 5094.4, 5101.8, 247, null, 1042, 63635], [20240129, 5101.8, 5101.8, 5105.8, 5099.6, 5102.4, 220, null, 1043, 63654], [20240129, 5102.4, 5102.6, 5106.6, 5101.0, 5102.0, 240, null, 1044, 63648], [20240129, 5102.0, 5103.0, 5103.0, 5087.0, 5091.6, 480, null, 1045, 63622], [20240129, 5091.6, 5092.4, 5096.6, 5088.6, 5091.4, 335, null, 1046, 63683], [20240129, 5091.4, 5091.6, 5105.0, 5091.6, 5103.8, 350, null, 1047, 63730], [20240129, 5103.8, 5104.8, 5111.2, 5104.8, 5109.8, 320, null, 1048, 63789], [20240129, 5109.8, 5109.8, 5118.6, 5109.8, 5116.4, 492, null, 1049, 63898], [20240129, 5116.4, 5116.6, 5117.0, 5109.2, 5117.0, 303, null, 1050, 63927], [20240129, 5117.0, 5115.2, 5116.0, 5105.0, 5110.8, 308, null, 1051, 63945], [20240129, 5110.8, 5111.4, 5111.6, 5102.6, 5104.4, 195, null, 1052, 64029], [20240129, 5104.4, 5106.0, 5106.4, 5097.4, 5099.8, 307, null, 1053, 64068], [20240129, 5099.8, 5098.4, 5098.4, 5087.2, 5087.6, 411, null, 1054, 64016], [20240129, 5087.6, 5087.6, 5089.0, 5082.0, 5082.4, 584, null, 1055, 64053], [20240129, 5082.4, 5082.6, 5086.0, 5081.2, 5083.2, 277, null, 1056, 64100], [20240129, 5083.2, 5083.0, 5087.8, 5082.2, 5084.6, 262, null, 1057, 64154], [20240129, 5084.6, 5084.6, 5097.0, 5084.6, 5095.2, 348, null, 1058, 64228], [20240129, 5095.2, 5095.4, 5104.2, 5094.2, 5094.4, 247, null, 1059, 64261], [20240129, 5094.4, 5094.6, 5102.8, 5094.2, 5102.4, 230, null, 1100, 64335], [20240129, 5102.4, 5102.4, 5110.4, 5101.8, 5109.8, 300, null, 1101, 64422], [20240129, 5109.8, 5108.8, 5123.6, 5106.2, 5121.4, 429, null, 1102, 64410], [20240129, 5121.4, 5121.6, 5134.4, 5121.6, 5132.2, 893, null, 1103, 64489], [20240129, 5132.2, 5134.4, 5142.8, 5122.8, 5123.6, 782, null, 1104, 64662], [20240129, 5123.6, 5123.6, 5130.2, 5118.4, 5119.4, 429, null, 1105, 64703], [20240129, 5119.4, 5119.8, 5119.8, 5106.0, 5116.2, 524, null, 1106, 64778], [20240129, 5116.2, 5116.2, 5119.8, 5110.4, 5119.8, 238, null, 1107, 64825], [20240129, 5119.8, 5120.0, 5134.8, 5116.4, 5130.2, 458, null, 1108, 64896], [20240129, 5130.2, 5130.0, 5130.0, 5119.6, 5121.6, 247, null, 1109, 64951], [20240129, 5121.6, 5121.4, 5127.2, 5118.2, 5124.8, 219, null, 1110, 64975], [20240129, 5124.8, 5124.8, 5128.0, 5116.0, 5126.2, 226, null, 1111, 65022], [20240129, 5126.2, 5123.6, 5141.6, 5123.6, 5133.6, 513, null, 1112, 65084], [20240129, 5133.6, 5132.6, 5140.2, 5129.6, 5136.6, 230, null, 1113, 65121], [20240129, 5136.6, 5136.6, 5138.4, 5127.6, 5130.0, 191, null, 1114, 65156], [20240129, 5130.0, 5131.4, 5137.2, 5130.2, 5135.2, 132, null, 1115, 65192], [20240129, 5135.2, 5135.0, 5135.2, 5125.0, 5129.6, 299, null, 1116, 65221], [20240129, 5129.6, 5128.0, 5129.0, 5116.6, 5117.8, 360, null, 1117, 65286], [20240129, 5117.8, 5117.8, 5119.8, 5109.2, 5110.8, 361, null, 1118, 65369], [20240129, 5110.8, 5111.0, 5116.0, 5107.2, 5107.2, 238, null, 1119, 65444], [20240129, 5107.2, 5107.2, 5109.2, 5103.8, 5105.2, 200, null, 1120, 65489], [20240129, 5105.2, 5106.2, 5106.2, 5100.0, 5102.6, 245, null, 1121, 65545], [20240129, 5102.6, 5102.6, 5104.0, 5097.2, 5103.8, 288, null, 1122, 65561], [20240129, 5103.8, 5103.4, 5113.4, 5102.4, 5105.4, 284, null, 1123, 65611], [20240129, 5105.4, 5105.0, 5111.8, 5105.0, 5111.8, 162, null, 1124, 65662], [20240129, 5111.8, 5112.0, 5125.0, 5110.2, 5111.4, 351, null, 1125, 65755], [20240129, 5111.4, 5112.4, 5121.6, 5112.4, 5121.6, 133, null, 1126, 65832], [20240129, 5121.6, 5120.4, 5122.4, 5113.8, 5122.4, 160, null, 1127, 65885], [20240129, 5122.4, 5123.2, 5129.6, 5117.8, 5119.0, 294, null, 1128, 65970], [20240129, 5119.0, 5120.4, 5128.2, 5120.4, 5124.4, 187, null, 1129, 66022], [20240129, 5124.4, 5126.4, 5135.0, 5124.6, 5129.4, 290, null, 1130, 66074], [20240129, 5129.4, 5121.4, 5124.0, 5109.2, 5118.2, 369, null, 1301, 66179], [20240129, 5118.2, 5118.2, 5118.2, 5112.8, 5117.2, 128, null, 1302, 66222], [20240129, 5117.2, 5116.2, 5129.8, 5116.2, 5128.2, 171, null, 1303, 66271], [20240129, 5128.2, 5127.2, 5128.2, 5116.2, 5120.0, 175, null, 1304, 66323], [20240129, 5120.0, 5119.6, 5123.6, 5114.0, 5116.0, 121, null, 1305, 66365], [20240129, 5116.0, 5117.2, 5119.2, 5102.0, 5102.6, 336, null, 1306, 66443], [20240129, 5102.6, 5105.2, 5106.0, 5098.2, 5098.2, 264, null, 1307, 66518], [20240129, 5098.2, 5098.0, 5099.4, 5086.4, 5087.8, 406, null, 1308, 66633], [20240129, 5087.8, 5089.6, 5095.8, 5087.8, 5094.2, 231, null, 1309, 66712], [20240129, 5094.2, 5093.4, 5093.8, 5087.8, 5087.8, 243, null, 1310, 66788], [20240129, 5087.8, 5087.6, 5087.6, 5075.0, 5078.0, 532, null, 1311, 66842], [20240129, 5078.0, 5079.0, 5082.0, 5073.0, 5079.8, 440, null, 1312, 66885], [20240129, 5079.8, 5077.8, 5086.8, 5077.0, 5085.8, 169, null, 1313, 66934], [20240129, 5085.8, 5086.6, 5086.6, 5077.2, 5079.2, 154, null, 1314, 66984], [20240129, 5079.2, 5077.2, 5084.8, 5077.2, 5081.2, 128, null, 1315, 67032], [20240129, 5081.2, 5081.4, 5081.8, 5071.2, 5073.4, 237, null, 1316, 67121], [20240129, 5073.4, 5072.2, 5075.2, 5068.4, 5072.6, 208, null, 1317, 67175], [20240129, 5072.6, 5074.2, 5083.8, 5073.4, 5081.0, 177, null, 1318, 67223], [20240129, 5081.0, 5081.0, 5084.4, 5076.6, 5083.4, 107, null, 1319, 67260], [20240129, 5083.4, 5083.0, 5084.2, 5072.2, 5072.2, 122, null, 1320, 67301], [20240129, 5072.2, 5072.2, 5081.2, 5071.2, 5075.6, 213, null, 1321, 67361], [20240129, 5075.6, 5075.6, 5078.6, 5067.8, 5072.2, 308, null, 1322, 67398], [20240129, 5072.2, 5071.8, 5072.2, 5061.0, 5061.2, 353, null, 1323, 67448], [20240129, 5061.2, 5061.8, 5067.8, 5061.8, 5063.0, 192, null, 1324, 67488], [20240129, 5063.0, 5063.8, 5068.0, 5062.4, 5067.8, 211, null, 1325, 67571], [20240129, 5067.8, 5066.6, 5092.6, 5066.0, 5087.8, 429, null, 1326, 67635], [20240129, 5087.8, 5089.0, 5095.6, 5083.0, 5088.8, 421, null, 1327, 67765], [20240129, 5088.8, 5085.4, 5089.2, 5077.8, 5080.0, 221, null, 1328, 67833], [20240129, 5080.0, 5080.6, 5097.0, 5079.8, 5091.4, 355, null, 1329, 67965], [20240129, 5091.4, 5093.0, 5093.0, 5085.6, 5087.2, 172, null, 1330, 68037], [20240129, 5087.2, 5087.0, 5087.0, 5073.6, 5086.4, 323, null, 1331, 68118], [20240129, 5086.4, 5086.2, 5095.6, 5078.8, 5092.4, 201, null, 1332, 68169], [20240129, 5092.4, 5092.4, 5092.4, 5079.2, 5079.2, 210, null, 1333, 68273], [20240129, 5079.2, 5078.8, 5080.2, 5071.2, 5072.0, 229, null, 1334, 68371], [20240129, 5072.0, 5075.0, 5075.0, 5071.2, 5072.4, 112, null, 1335, 68418], [20240129, 5072.4, 5072.4, 5082.4, 5072.4, 5074.8, 203, null, 1336, 68472], [20240129, 5074.8, 5076.8, 5078.6, 5074.2, 5077.8, 106, null, 1337, 68505], [20240129, 5077.8, 5077.0, 5090.0, 5077.0, 5085.6, 310, null, 1338, 68614], [20240129, 5085.6, 5087.0, 5088.6, 5081.0, 5085.0, 179, null, 1339, 68700], [20240129, 5085.0, 5084.2, 5093.2, 5079.2, 5088.8, 211, null, 1340, 68801], [20240129, 5088.8, 5088.8, 5102.4, 5088.8, 5100.2, 507, null, 1341, 68978], [20240129, 5100.2, 5101.0, 5101.0, 5087.8, 5088.4, 249, null, 1342, 69061], [20240129, 5088.4, 5088.4, 5101.2, 5087.0, 5097.6, 226, null, 1343, 69122], [20240129, 5097.6, 5097.0, 5105.0, 5094.8, 5098.8, 246, null, 1344, 69161], [20240129, 5098.8, 5098.0, 5101.2, 5090.2, 5090.4, 260, null, 1345, 69201], [20240129, 5090.4, 5089.2, 5103.6, 5089.2, 5101.2, 216, null, 1346, 69211], [20240129, 5101.2, 5101.2, 5110.8, 5101.2, 5107.0, 409, null, 1347, 69293], [20240129, 5107.0, 5108.2, 5108.4, 5100.2, 5105.4, 161, null, 1348, 69317], [20240129, 5105.4, 5105.2, 5106.6, 5096.2, 5097.6, 157, null, 1349, 69401], [20240129, 5097.6, 5097.8, 5103.6, 5096.6, 5098.2, 130, null, 1350, 69449], [20240129, 5098.2, 5099.8, 5102.2, 5094.0, 5095.4, 155, null, 1351, 69512], [20240129, 5095.4, 5096.6, 5096.6, 5093.2, 5095.6, 81, null, 1352, 69549], [20240129, 5095.6, 5096.0, 5097.0, 5081.0, 5083.8, 361, null, 1353, 69684], [20240129, 5083.8, 5083.4, 5085.0, 5078.4, 5080.6, 232, null, 1354, 69795], [20240129, 5080.6, 5080.6, 5084.8, 5080.6, 5082.0, 199, null, 1355, 69855], [20240129, 5082.0, 5083.0, 5083.0, 5078.8, 5079.0, 180, null, 1356, 69909], [20240129, 5079.0, 5078.6, 5085.2, 5078.6, 5084.2, 151, null, 1357, 69951], [20240129, 5084.2, 5084.8, 5092.2, 5084.0, 5087.4, 188, null, 1358, 70002], [20240129, 5087.4, 5089.4, 5090.0, 5082.2, 5082.8, 99, null, 1359, 70015], [20240129, 5082.8, 5084.2, 5084.2, 5077.0, 5078.2, 139, null, 1400, 70075], [20240129, 5078.2, 5079.0, 5084.8, 5076.8, 5084.8, 153, null, 1401, 70103], [20240129, 5084.8, 5082.4, 5082.6, 5075.0, 5075.0, 124, null, 1402, 70143], [20240129, 5075.0, 5075.2, 5077.0, 5067.6, 5069.0, 344, null, 1403, 70265], [20240129, 5069.0, 5069.2, 5071.0, 5062.8, 5064.2, 269, null, 1404, 70380], [20240129, 5064.2, 5063.4, 5069.2, 5062.0, 5066.4, 209, null, 1405, 70466], [20240129, 5066.4, 5066.4, 5085.0, 5062.8, 5083.4, 320, null, 1406, 70538], [20240129, 5083.4, 5083.0, 5095.0, 5082.4, 5085.0, 526, null, 1407, 70724], [20240129, 5085.0, 5086.4, 5094.8, 5084.2, 5094.8, 199, null, 1408, 70790], [20240129, 5094.8, 5095.0, 5097.4, 5087.4, 5087.6, 309, null, 1409, 70860], [20240129, 5087.6, 5088.2, 5088.8, 5083.4, 5084.2, 154, null, 1410, 70891], [20240129, 5084.2, 5085.6, 5093.6, 5085.0, 5089.4, 153, null, 1411, 70909], [20240129, 5089.4, 5089.6, 5091.8, 5079.8, 5081.8, 154, null, 1412, 70969], [20240129, 5081.8, 5080.4, 5086.0, 5080.4, 5082.4, 111, null, 1413, 71011], [20240129, 5082.4, 5082.6, 5083.4, 5070.0, 5072.4, 184, null, 1414, 71049], [20240129, 5072.4, 5073.2, 5079.6, 5072.0, 5076.0, 133, null, 1415, 71079], [20240129, 5076.0, 5077.6, 5093.6, 5077.6, 5093.4, 214, null, 1416, 71142], [20240129, 5093.4, 5094.4, 5094.4, 5085.0, 5089.2, 90, null, 1417, 71167], [20240129, 5089.2, 5087.4, 5088.6, 5082.2, 5086.0, 83, null, 1418, 71191], [20240129, 5086.0, 5085.0, 5095.2, 5085.0, 5092.6, 159, null, 1419, 71251], [20240129, 5092.6, 5092.4, 5092.6, 5087.6, 5089.8, 87, null, 1420, 71293], [20240129, 5089.8, 5091.2, 5105.2, 5091.2, 5104.8, 376, null, 1421, 71402], [20240129, 5104.8, 5104.2, 5106.6, 5097.0, 5103.4, 309, null, 1422, 71508], [20240129, 5103.4, 5103.4, 5104.6, 5099.0, 5104.6, 149, null, 1423, 71582], [20240129, 5104.6, 5103.6, 5105.0, 5092.0, 5095.6, 178, null, 1424, 71640], [20240129, 5095.6, 5095.6, 5105.8, 5095.4, 5104.8, 173, null, 1425, 71678], [20240129, 5104.8, 5104.8, 5109.6, 5100.8, 5108.0, 272, null, 1426, 71781], [20240129, 5108.0, 5108.0, 5115.4, 5102.2, 5114.2, 383, null, 1427, 71868], [20240129, 5114.2, 5115.4, 5116.2, 5098.0, 5100.2, 402, null, 1428, 71998], [20240129, 5100.2, 5103.6, 5109.6, 5100.0, 5107.2, 202, null, 1429, 72083], [20240129, 5107.2, 5106.0, 5114.0, 5104.4, 5111.0, 125, null, 1430, 72120], [20240129, 5111.0, 5109.0, 5131.6, 5109.0, 5127.8, 656, null, 1431, 72320], [20240129, 5127.8, 5126.8, 5142.0, 5125.0, 5139.4, 603, null, 1432, 72524], [20240129, 5139.4, 5138.4, 5140.0, 5132.6, 5132.6, 295, null, 1433, 72649], [20240129, 5132.6, 5132.4, 5132.4, 5123.8, 5126.2, 322, null, 1434, 72769], [20240129, 5126.2, 5126.4, 5138.8, 5125.0, 5131.0, 297, null, 1435, 72909], [20240129, 5131.0, 5131.8, 5135.0, 5126.6, 5129.4, 232, null, 1436, 73044], [20240129, 5129.4, 5129.6, 5129.6, 5121.6, 5122.4, 235, null, 1437, 73161], [20240129, 5122.4, 5122.2, 5122.2, 5112.2, 5116.2, 397, null, 1438, 73318], [20240129, 5116.2, 5117.6, 5123.4, 5113.0, 5113.8, 180, null, 1439, 73420], [20240129, 5113.8, 5114.0, 5116.6, 5109.2, 5110.0, 246, null, 1440, 73533], [20240129, 5110.0, 5109.0, 5116.0, 5109.0, 5113.6, 133, null, 1441, 73601], [20240129, 5113.6, 5113.0, 5113.8, 5108.4, 5109.6, 158, null, 1442, 73675], [20240129, 5109.6, 5109.4, 5113.4, 5105.6, 5108.2, 214, null, 1443, 73799], [20240129, 5108.2, 5108.4, 5109.0, 5101.4, 5102.6, 243, null, 1444, 73893], [20240129, 5102.6, 5104.4, 5105.8, 5099.0, 5100.2, 227, null, 1445, 73938], [20240129, 5100.2, 5100.8, 5105.2, 5100.0, 5101.4, 191, null, 1446, 74033], [20240129, 5101.4, 5101.4, 5102.2, 5086.6, 5086.6, 321, null, 1447, 74165], [20240129, 5086.6, 5086.6, 5093.0, 5086.6, 5091.4, 226, null, 1448, 74285], [20240129, 5091.4, 5092.4, 5094.0, 5089.0, 5094.0, 165, null, 1449, 74359], [20240129, 5094.0, 5092.8, 5092.8, 5081.0, 5081.2, 449, null, 1450, 74578], [20240129, 5081.2, 5080.8, 5082.2, 5073.0, 5076.8, 563, null, 1451, 74802], [20240129, 5076.8, 5076.8, 5076.8, 5062.0, 5062.2, 616, null, 1452, 75107], [20240129, 5062.2, 5063.6, 5066.0, 5060.8, 5061.2, 583, null, 1453, 75330], [20240129, 5061.2, 5061.4, 5066.0, 5061.2, 5065.0, 347, null, 1454, 75480], [20240129, 5065.0, 5065.2, 5066.8, 5063.2, 5064.6, 365, null, 1455, 75585], [20240129, 5064.6, 5065.2, 5073.2, 5065.0, 5071.0, 360, null, 1456, 75682], [20240129, 5071.0, 5071.2, 5072.2, 5068.2, 5069.0, 271, null, 1457, 75753], [20240129, 5069.0, 5070.0, 5075.8, 5069.2, 5074.0, 455, null, 1458, 75854], [20240129, 5074.0, 5072.6, 5074.4, 5065.0, 5065.0, 384, null, 1459, 75879], [20240129, 5065.0, 5065.2, 5065.2, 5058.0, 5063.0, 716, null, 1500, 75990], [20240130, 5063.0, 5035.2, 5043.8, 5005.0, 5014.8, 1988, null, 931, 74822], [20240130, 5014.8, 5015.8, 5016.8, 4992.0, 4997.2, 1115, null, 932, 74245], [20240130, 4997.2, 4998.4, 5015.0, 4998.4, 5003.6, 848, null, 933, 73713], [20240130, 5003.6, 5003.8, 5023.4, 4998.4, 5021.6, 857, null, 934, 73300], [20240130, 5021.6, 5021.6, 5033.8, 5017.0, 5028.2, 825, null, 935, 72868], [20240130, 5028.2, 5027.0, 5028.0, 5014.6, 5015.0, 811, null, 936, 72419], [20240130, 5015.0, 5014.0, 5037.8, 5011.0, 5019.8, 812, null, 937, 71976], [20240130, 5019.8, 5020.6, 5035.6, 5016.6, 5026.2, 523, null, 938, 71697], [20240130, 5026.2, 5027.4, 5027.4, 5007.8, 5008.0, 729, null, 939, 71386], [20240130, 5008.0, 5008.2, 5014.4, 5000.2, 5012.0, 632, null, 940, 71238], [20240130, 5012.0, 5012.4, 5036.4, 5009.4, 5027.4, 794, null, 941, 71037], [20240130, 5027.4, 5025.2, 5031.0, 5015.8, 5025.0, 585, null, 942, 70958], [20240130, 5025.0, 5023.6, 5034.4, 5022.0, 5034.4, 406, null, 943, 70932], [20240130, 5034.4, 5034.4, 5042.8, 5032.4, 5032.4, 711, null, 944, 70746], [20240130, 5032.4, 5032.2, 5040.0, 5029.0, 5034.8, 474, null, 945, 70605], [20240130, 5034.8, 5036.0, 5056.8, 5036.0, 5056.8, 765, null, 946, 70317], [20240130, 5056.8, 5057.0, 5073.8, 5056.4, 5065.4, 1192, null, 947, 69858], [20240130, 5065.4, 5063.6, 5087.8, 5063.6, 5078.8, 1339, null, 948, 69269], [20240130, 5078.8, 5077.8, 5080.0, 5066.0, 5079.0, 586, null, 949, 69097], [20240130, 5079.0, 5079.0, 5079.0, 5067.2, 5068.6, 425, null, 950, 68964], [20240130, 5068.6, 5068.8, 5076.6, 5063.2, 5064.8, 676, null, 951, 68688], [20240130, 5064.8, 5066.2, 5067.2, 5057.4, 5061.6, 666, null, 952, 68544], [20240130, 5061.6, 5061.2, 5070.2, 5061.2, 5066.6, 455, null, 953, 68410], [20240130, 5066.6, 5066.6, 5066.6, 5050.8, 5057.8, 725, null, 954, 68165], [20240130, 5057.8, 5055.6, 5058.8, 5051.0, 5056.0, 284, null, 955, 68050], [20240130, 5056.0, 5056.0, 5056.6, 5048.6, 5051.8, 384, null, 956, 67975], [20240130, 5051.8, 5052.2, 5060.4, 5048.6, 5058.0, 395, null, 957, 67833], [20240130, 5058.0, 5058.0, 5068.6, 5050.4, 5068.4, 313, null, 958, 67791], [20240130, 5068.4, 5067.0, 5068.0, 5058.2, 5061.4, 363, null, 959, 67777], [20240130, 5061.4, 5062.6, 5062.6, 5052.2, 5058.2, 214, null, 1000, 67748], [20240130, 5058.2, 5060.0, 5062.0, 5052.4, 5057.6, 373, null, 1001, 67665], [20240130, 5057.6, 5057.0, 5077.6, 5056.8, 5077.6, 502, null, 1002, 67606], [20240130, 5077.6, 5077.6, 5084.8, 5073.0, 5079.2, 526, null, 1003, 67496], [20240130, 5079.2, 5078.8, 5097.6, 5076.2, 5093.0, 771, null, 1004, 67340], [20240130, 5093.0, 5093.6, 5099.4, 5085.8, 5093.0, 559, null, 1005, 67235], [20240130, 5093.0, 5091.8, 5093.6, 5081.2, 5085.6, 483, null, 1006, 67147], [20240130, 5085.6, 5086.4, 5092.6, 5077.4, 5077.4, 358, null, 1007, 67085], [20240130, 5077.4, 5078.0, 5092.6, 5078.0, 5087.0, 333, null, 1008, 67076], [20240130, 5087.0, 5087.0, 5087.0, 5071.2, 5074.0, 332, null, 1009, 67056], [20240130, 5074.0, 5075.0, 5075.8, 5068.4, 5068.4, 282, null, 1010, 67021], [20240130, 5068.4, 5068.4, 5069.4, 5063.4, 5065.2, 408, null, 1011, 67039], [20240130, 5065.2, 5064.8, 5065.8, 5058.0, 5060.4, 226, null, 1012, 67055], [20240130, 5060.4, 5060.0, 5066.4, 5059.4, 5063.4, 196, null, 1013, 67086], [20240130, 5063.4, 5063.4, 5063.4, 5056.6, 5059.2, 286, null, 1014, 67106], [20240130, 5059.2, 5059.4, 5072.4, 5059.4, 5072.4, 376, null, 1015, 67053], [20240130, 5072.4, 5071.2, 5080.0, 5067.2, 5073.6, 455, null, 1016, 66949], [20240130, 5073.6, 5074.2, 5074.2, 5058.2, 5061.8, 285, null, 1017, 66940], [20240130, 5061.8, 5059.8, 5061.2, 5054.0, 5054.4, 160, null, 1018, 66925], [20240130, 5054.4, 5054.4, 5068.2, 5053.8, 5063.0, 320, null, 1019, 66877], [20240130, 5063.0, 5062.2, 5066.8, 5055.2, 5059.2, 240, null, 1020, 66891], [20240130, 5059.2, 5058.8, 5058.8, 5046.4, 5054.6, 558, null, 1021, 66959], [20240130, 5054.6, 5054.8, 5061.0, 5052.6, 5054.2, 259, null, 1022, 66945], [20240130, 5054.2, 5055.6, 5057.6, 5048.6, 5049.2, 178, null, 1023, 66909], [20240130, 5049.2, 5050.2, 5050.2, 5035.6, 5038.0, 613, null, 1024, 66718], [20240130, 5038.0, 5038.4, 5041.6, 5031.2, 5031.8, 474, null, 1025, 66712], [20240130, 5031.8, 5031.8, 5031.8, 5025.0, 5028.2, 456, null, 1026, 66715], [20240130, 5028.2, 5027.6, 5028.2, 5021.2, 5023.8, 287, null, 1027, 66695], [20240130, 5023.8, 5024.4, 5024.6, 5014.4, 5016.6, 352, null, 1028, 66720], [20240130, 5016.6, 5016.8, 5029.0, 5016.2, 5025.4, 373, null, 1029, 66698], [20240130, 5025.4, 5024.8, 5027.4, 5021.0, 5021.0, 206, null, 1030, 66690], [20240130, 5021.0, 5020.8, 5032.8, 5020.2, 5031.6, 392, null, 1031, 66682], [20240130, 5031.6, 5031.6, 5032.2, 5022.2, 5024.8, 227, null, 1032, 66673], [20240130, 5024.8, 5023.8, 5023.8, 5012.4, 5015.2, 340, null, 1033, 66654], [20240130, 5015.2, 5014.8, 5021.4, 5011.0, 5019.8, 397, null, 1034, 66662], [20240130, 5019.8, 5019.8, 5022.4, 5016.0, 5019.8, 209, null, 1035, 66641], [20240130, 5019.8, 5019.6, 5024.0, 5013.2, 5022.8, 287, null, 1036, 66649], [20240130, 5022.8, 5021.0, 5030.8, 5017.8, 5030.8, 295, null, 1037, 66676], [20240130, 5030.8, 5030.8, 5034.4, 5023.8, 5029.6, 251, null, 1038, 66703], [20240130, 5029.6, 5027.6, 5031.8, 5019.4, 5020.6, 184, null, 1039, 66733], [20240130, 5020.6, 5020.8, 5021.4, 5013.0, 5017.8, 189, null, 1040, 66762], [20240130, 5017.8, 5018.0, 5026.2, 5016.0, 5025.6, 207, null, 1041, 66776], [20240130, 5025.6, 5025.0, 5026.2, 5019.6, 5019.8, 150, null, 1042, 66797], [20240130, 5019.8, 5019.0, 5025.2, 5016.4, 5021.2, 141, null, 1043, 66809], [20240130, 5021.2, 5021.2, 5023.2, 5018.0, 5022.0, 101, null, 1044, 66837], [20240130, 5022.0, 5023.4, 5031.8, 5023.0, 5029.4, 291, null, 1045, 66881], [20240130, 5029.4, 5027.8, 5027.8, 5018.4, 5027.6, 219, null, 1046, 66902], [20240130, 5027.6, 5028.8, 5042.6, 5028.8, 5039.0, 587, null, 1047, 66872], [20240130, 5039.0, 5039.2, 5039.2, 5029.6, 5038.2, 330, null, 1048, 66849], [20240130, 5038.2, 5037.4, 5054.4, 5033.0, 5050.8, 548, null, 1049, 66757], [20240130, 5050.8, 5052.2, 5052.4, 5040.4, 5048.6, 413, null, 1050, 66739], [20240130, 5048.6, 5049.2, 5059.2, 5042.0, 5042.0, 701, null, 1051, 66753], [20240130, 5042.0, 5042.0, 5054.8, 5042.0, 5047.4, 385, null, 1052, 66757], [20240130, 5047.4, 5047.2, 5049.4, 5033.0, 5033.4, 399, null, 1053, 66751], [20240130, 5033.4, 5035.0, 5048.8, 5033.8, 5041.2, 328, null, 1054, 66756], [20240130, 5041.2, 5044.0, 5057.0, 5042.4, 5049.6, 389, null, 1055, 66817], [20240130, 5049.6, 5048.8, 5058.8, 5046.2, 5049.2, 465, null, 1056, 66919], [20240130, 5049.2, 5048.8, 5048.8, 5041.2, 5046.0, 212, null, 1057, 66920], [20240130, 5046.0, 5046.4, 5046.4, 5038.0, 5043.6, 209, null, 1058, 66968], [20240130, 5043.6, 5045.2, 5045.2, 5032.8, 5033.6, 294, null, 1059, 66984], [20240130, 5033.6, 5033.6, 5040.6, 5033.4, 5038.6, 191, null, 1100, 66978], [20240130, 5038.6, 5038.2, 5038.2, 5028.6, 5031.4, 272, null, 1101, 66964], [20240130, 5031.4, 5031.4, 5031.4, 5024.6, 5027.4, 204, null, 1102, 66980], [20240130, 5027.4, 5026.2, 5037.8, 5025.0, 5031.8, 262, null, 1103, 67003], [20240130, 5031.8, 5032.6, 5032.6, 5024.8, 5030.0, 191, null, 1104, 67012], [20240130, 5030.0, 5030.0, 5033.8, 5024.0, 5027.4, 172, null, 1105, 67080], [20240130, 5027.4, 5027.4, 5040.2, 5027.2, 5039.0, 167, null, 1106, 67117], [20240130, 5039.0, 5044.8, 5044.8, 5030.0, 5035.6, 304, null, 1107, 67160], [20240130, 5035.6, 5035.6, 5035.6, 5028.6, 5031.0, 92, null, 1108, 67191], [20240130, 5031.0, 5030.0, 5030.8, 5023.6, 5028.4, 177, null, 1109, 67227], [20240130, 5028.4, 5028.4, 5037.8, 5028.4, 5030.8, 175, null, 1110, 67274], [20240130, 5030.8, 5032.2, 5033.0, 5026.2, 5030.4, 112, null, 1111, 67281], [20240130, 5030.4, 5031.6, 5039.4, 5031.2, 5035.2, 113, null, 1112, 67276], [20240130, 5035.2, 5035.4, 5035.4, 5029.4, 5031.8, 98, null, 1113, 67287], [20240130, 5031.8, 5030.4, 5033.2, 5029.2, 5032.2, 88, null, 1114, 67293], [20240130, 5032.2, 5031.2, 5033.4, 5030.2, 5033.4, 82, null, 1115, 67309], [20240130, 5033.4, 5033.6, 5042.0, 5033.6, 5033.8, 186, null, 1116, 67272], [20240130, 5033.8, 5033.4, 5033.4, 5024.4, 5027.0, 212, null, 1117, 67244], [20240130, 5027.0, 5027.0, 5028.8, 5022.0, 5025.6, 155, null, 1118, 67242], [20240130, 5025.6, 5026.4, 5048.0, 5026.4, 5040.0, 427, null, 1119, 67277], [20240130, 5040.0, 5039.8, 5039.8, 5030.0, 5031.8, 208, null, 1120, 67312], [20240130, 5031.8, 5032.6, 5043.6, 5030.8, 5039.0, 286, null, 1121, 67335], [20240130, 5039.0, 5038.4, 5044.0, 5034.4, 5038.2, 173, null, 1122, 67329], [20240130, 5038.2, 5038.2, 5042.0, 5032.2, 5042.0, 152, null, 1123, 67333], [20240130, 5042.0, 5042.0, 5045.8, 5035.0, 5043.8, 196, null, 1124, 67310], [20240130, 5043.8, 5042.0, 5046.8, 5037.6, 5045.8, 131, null, 1125, 67339], [20240130, 5045.8, 5046.0, 5046.8, 5038.2, 5042.2, 170, null, 1126, 67352], [20240130, 5042.2, 5042.4, 5043.8, 5035.4, 5038.4, 142, null, 1127, 67342], [20240130, 5038.4, 5038.8, 5041.8, 5035.8, 5039.6, 93, null, 1128, 67341], [20240130, 5039.6, 5039.4, 5040.4, 5036.4, 5037.0, 90, null, 1129, 67351], [20240130, 5037.0, 5036.4, 5036.4, 5030.4, 5035.4, 240, null, 1130, 67302], [20240130, 5035.4, 5035.0, 5035.0, 5026.0, 5027.0, 228, null, 1301, 67266], [20240130, 5027.0, 5028.0, 5029.8, 5025.2, 5028.2, 140, null, 1302, 67290], [20240130, 5028.2, 5028.0, 5028.0, 5021.8, 5023.0, 237, null, 1303, 67326], [20240130, 5023.0, 5023.0, 5026.4, 5020.0, 5021.6, 186, null, 1304, 67355], [20240130, 5021.6, 5021.4, 5021.6, 5016.6, 5017.2, 141, null, 1305, 67382], [20240130, 5017.2, 5017.0, 5021.2, 5015.4, 5017.6, 218, null, 1306, 67420], [20240130, 5017.6, 5016.8, 5020.6, 5014.2, 5018.0, 167, null, 1307, 67418], [20240130, 5018.0, 5017.0, 5024.8, 5017.0, 5017.4, 207, null, 1308, 67401], [20240130, 5017.4, 5018.0, 5020.6, 5016.4, 5018.4, 132, null, 1309, 67381], [20240130, 5018.4, 5019.6, 5021.6, 5016.2, 5021.2, 141, null, 1310, 67373], [20240130, 5021.2, 5020.2, 5020.4, 5012.6, 5012.6, 163, null, 1311, 67418], [20240130, 5012.6, 5012.4, 5013.0, 5007.6, 5011.0, 212, null, 1312, 67444], [20240130, 5011.0, 5011.4, 5012.2, 5007.4, 5009.4, 119, null, 1313, 67464], [20240130, 5009.4, 5008.2, 5021.2, 5008.2, 5017.0, 172, null, 1314, 67481], [20240130, 5017.0, 5017.2, 5018.8, 5013.8, 5014.0, 92, null, 1315, 67471], [20240130, 5014.0, 5013.6, 5015.0, 5005.8, 5007.2, 161, null, 1316, 67498], [20240130, 5007.2, 5007.0, 5012.6, 5005.8, 5008.4, 156, null, 1317, 67517], [20240130, 5008.4, 5009.2, 5013.4, 5007.6, 5012.4, 93, null, 1318, 67531], [20240130, 5012.4, 5014.2, 5022.2, 5012.4, 5018.8, 257, null, 1319, 67511], [20240130, 5018.8, 5019.4, 5019.4, 5009.2, 5010.2, 135, null, 1320, 67524], [20240130, 5010.2, 5009.6, 5011.0, 5002.6, 5006.6, 268, null, 1321, 67559], [20240130, 5006.6, 5006.0, 5008.0, 5005.4, 5006.6, 90, null, 1322, 67544], [20240130, 5006.6, 5006.4, 5009.6, 5003.6, 5004.0, 113, null, 1323, 67547], [20240130, 5004.0, 5003.8, 5013.2, 5003.8, 5013.2, 122, null, 1324, 67543], [20240130, 5013.2, 5012.8, 5013.8, 5008.0, 5010.8, 81, null, 1325, 67546], [20240130, 5010.8, 5009.6, 5010.8, 5003.2, 5004.6, 145, null, 1326, 67573], [20240130, 5004.6, 5005.8, 5006.0, 5001.2, 5002.0, 207, null, 1327, 67610], [20240130, 5002.0, 5002.0, 5011.2, 5002.0, 5005.4, 171, null, 1328, 67594], [20240130, 5005.4, 5006.0, 5009.2, 5003.0, 5008.4, 94, null, 1329, 67607], [20240130, 5008.4, 5007.6, 5008.0, 5002.0, 5003.0, 79, null, 1330, 67590], [20240130, 5003.0, 5003.8, 5009.8, 5003.2, 5007.0, 258, null, 1331, 67602], [20240130, 5007.0, 5007.6, 5020.0, 5007.6, 5016.8, 413, null, 1332, 67623], [20240130, 5016.8, 5016.8, 5017.2, 5009.4, 5016.8, 205, null, 1333, 67634], [20240130, 5016.8, 5017.6, 5021.8, 5016.2, 5018.0, 253, null, 1334, 67659], [20240130, 5018.0, 5016.6, 5022.6, 5009.4, 5022.6, 314, null, 1335, 67673], [20240130, 5022.6, 5022.0, 5038.4, 5022.0, 5035.0, 782, null, 1336, 67752], [20240130, 5035.0, 5035.4, 5039.0, 5029.2, 5034.0, 565, null, 1337, 67873], [20240130, 5034.0, 5033.2, 5039.6, 5028.0, 5038.8, 434, null, 1338, 67958], [20240130, 5038.8, 5039.2, 5039.2, 5030.2, 5033.4, 283, null, 1339, 68020], [20240130, 5033.4, 5033.2, 5035.6, 5027.6, 5027.8, 195, null, 1340, 68066], [20240130, 5027.8, 5028.0, 5040.6, 5027.4, 5039.8, 359, null, 1341, 68165], [20240130, 5039.8, 5039.2, 5048.2, 5038.6, 5048.0, 440, null, 1342, 68263], [20240130, 5048.0, 5049.0, 5050.8, 5039.2, 5040.8, 530, null, 1343, 68363], [20240130, 5040.8, 5040.6, 5041.4, 5031.2, 5032.0, 308, null, 1344, 68380], [20240130, 5032.0, 5032.2, 5032.2, 5020.4, 5022.6, 459, null, 1345, 68504], [20240130, 5022.6, 5022.8, 5025.4, 5020.6, 5023.2, 170, null, 1346, 68527], [20240130, 5023.2, 5023.2, 5025.8, 5016.4, 5020.0, 338, null, 1347, 68591], [20240130, 5020.0, 5019.4, 5022.6, 5014.2, 5018.8, 285, null, 1348, 68612], [20240130, 5018.8, 5020.0, 5021.4, 5016.4, 5017.8, 164, null, 1349, 68619], [20240130, 5017.8, 5017.8, 5019.2, 5013.2, 5014.6, 174, null, 1350, 68694], [20240130, 5014.6, 5014.4, 5016.0, 5011.2, 5014.6, 185, null, 1351, 68730], [20240130, 5014.6, 5013.6, 5014.8, 5010.4, 5012.2, 145, null, 1352, 68756], [20240130, 5012.2, 5012.6, 5012.8, 5007.2, 5011.0, 221, null, 1353, 68835], [20240130, 5011.0, 5010.2, 5010.2, 4997.4, 4998.0, 481, null, 1354, 68981], [20240130, 4998.0, 4998.0, 5001.6, 4996.6, 5001.6, 291, null, 1355, 69101], [20240130, 5001.6, 5002.2, 5004.0, 5000.4, 5002.0, 219, null, 1356, 69163], [20240130, 5002.0, 5002.2, 5002.8, 4995.2, 4996.8, 247, null, 1357, 69269], [20240130, 4996.8, 4997.0, 5001.8, 4996.4, 4999.0, 144, null, 1358, 69323], [20240130, 4999.0, 4999.8, 5006.4, 4999.8, 5003.2, 157, null, 1359, 69361], [20240130, 5003.2, 5003.2, 5003.2, 4998.6, 4999.8, 86, null, 1400, 69391], [20240130, 4999.8, 4999.2, 5009.0, 4998.8, 5007.8, 132, null, 1401, 69447], [20240130, 5007.8, 5007.2, 5007.6, 4999.6, 4999.6, 134, null, 1402, 69496], [20240130, 4999.6, 5000.2, 5001.0, 4985.8, 4987.6, 447, null, 1403, 69663], [20240130, 4987.6, 4988.4, 4988.4, 4979.2, 4982.8, 524, null, 1404, 69802], [20240130, 4982.8, 4981.8, 4983.0, 4971.6, 4974.8, 470, null, 1405, 69906], [20240130, 4974.8, 4974.6, 4983.0, 4973.8, 4981.6, 338, null, 1406, 69994], [20240130, 4981.6, 4980.0, 4986.8, 4978.2, 4981.8, 265, null, 1407, 70066], [20240130, 4981.8, 4982.6, 4985.2, 4979.0, 4980.8, 159, null, 1408, 70087], [20240130, 4980.8, 4980.8, 4985.4, 4976.6, 4978.4, 119, null, 1409, 70129], [20240130, 4978.4, 4978.4, 4983.8, 4978.4, 4983.6, 113, null, 1410, 70152], [20240130, 4983.6, 4982.8, 4988.0, 4980.8, 4984.8, 249, null, 1411, 70242], [20240130, 4984.8, 4982.8, 4985.4, 4981.0, 4981.4, 158, null, 1412, 70324], [20240130, 4981.4, 4981.8, 4982.0, 4970.2, 4970.2, 239, null, 1413, 70412], [20240130, 4970.2, 4970.6, 4974.4, 4967.2, 4970.4, 425, null, 1414, 70460], [20240130, 4970.4, 4972.0, 4986.6, 4969.6, 4983.2, 354, null, 1415, 70552], [20240130, 4983.2, 4985.2, 4987.4, 4978.0, 4979.0, 269, null, 1416, 70623], [20240130, 4979.0, 4979.2, 4983.4, 4978.6, 4983.0, 73, null, 1417, 70654], [20240130, 4983.0, 4982.4, 4983.8, 4980.0, 4980.8, 71, null, 1418, 70678], [20240130, 4980.8, 4980.4, 4981.0, 4965.2, 4967.2, 248, null, 1419, 70740], [20240130, 4967.2, 4965.8, 4972.0, 4965.2, 4967.4, 357, null, 1420, 70843], [20240130, 4967.4, 4967.6, 4967.6, 4957.0, 4960.0, 428, null, 1421, 71014], [20240130, 4960.0, 4959.0, 4965.4, 4959.0, 4960.0, 293, null, 1422, 71129], [20240130, 4960.0, 4960.0, 4960.0, 4952.8, 4954.0, 322, null, 1423, 71271], [20240130, 4954.0, 4954.2, 4955.8, 4947.4, 4948.0, 451, null, 1424, 71427], [20240130, 4948.0, 4946.8, 4961.2, 4945.6, 4961.0, 436, null, 1425, 71578], [20240130, 4961.0, 4961.2, 4964.4, 4956.4, 4963.6, 281, null, 1426, 71675], [20240130, 4963.6, 4963.8, 4963.8, 4953.6, 4955.4, 321, null, 1427, 71748], [20240130, 4955.4, 4955.2, 4955.2, 4943.0, 4945.8, 409, null, 1428, 71852], [20240130, 4945.8, 4945.0, 4950.0, 4940.4, 4940.4, 257, null, 1429, 71942], [20240130, 4940.4, 4940.6, 4943.2, 4933.8, 4943.0, 472, null, 1430, 72168], [20240130, 4943.0, 4941.6, 4955.0, 4940.8, 4948.6, 403, null, 1431, 72273], [20240130, 4948.6, 4945.6, 4946.4, 4930.0, 4930.2, 471, null, 1432, 72394], [20240130, 4930.2, 4930.0, 4930.0, 4917.8, 4921.6, 704, null, 1433, 72628], [20240130, 4921.6, 4921.0, 4925.0, 4918.0, 4919.6, 349, null, 1434, 72727], [20240130, 4919.6, 4919.4, 4935.8, 4919.4, 4932.0, 512, null, 1435, 72872], [20240130, 4932.0, 4932.0, 4936.6, 4925.6, 4930.8, 480, null, 1436, 73044], [20240130, 4930.8, 4931.8, 4953.0, 4931.8, 4949.6, 698, null, 1437, 73192], [20240130, 4949.6, 4949.4, 4950.6, 4936.8, 4936.8, 393, null, 1438, 73309], [20240130, 4936.8, 4936.0, 4942.8, 4935.6, 4940.2, 318, null, 1439, 73397], [20240130, 4940.2, 4941.6, 4950.4, 4940.2, 4944.6, 418, null, 1440, 73467], [20240130, 4944.6, 4945.0, 4947.4, 4942.0, 4942.0, 261, null, 1441, 73588], [20240130, 4942.0, 4942.0, 4942.0, 4932.8, 4935.8, 347, null, 1442, 73755], [20240130, 4935.8, 4936.0, 4936.4, 4927.2, 4929.6, 276, null, 1443, 73827], [20240130, 4929.6, 4930.0, 4934.0, 4926.0, 4926.4, 301, null, 1444, 73928], [20240130, 4926.4, 4925.8, 4926.6, 4911.0, 4914.6, 573, null, 1445, 74094], [20240130, 4914.6, 4916.2, 4917.6, 4901.6, 4907.2, 659, null, 1446, 74349], [20240130, 4907.2, 4903.4, 4907.2, 4897.8, 4897.8, 781, null, 1447, 74575], [20240130, 4897.8, 4896.0, 4899.6, 4892.0, 4892.2, 496, null, 1448, 74739], [20240130, 4892.2, 4892.4, 4906.8, 4887.0, 4900.4, 637, null, 1449, 74880], [20240130, 4900.4, 4901.4, 4904.2, 4895.0, 4895.6, 468, null, 1450, 74958], [20240130, 4895.6, 4896.0, 4901.6, 4895.4, 4897.2, 330, null, 1451, 75072], [20240130, 4897.2, 4897.4, 4900.8, 4892.4, 4894.4, 457, null, 1452, 75335], [20240130, 4894.4, 4894.2, 4896.2, 4888.0, 4888.4, 484, null, 1453, 75514], [20240130, 4888.4, 4888.8, 4898.0, 4887.4, 4897.6, 609, null, 1454, 75684], [20240130, 4897.6, 4896.2, 4903.4, 4896.2, 4900.6, 391, null, 1455, 75807], [20240130, 4900.6, 4901.8, 4909.0, 4901.8, 4905.8, 504, null, 1456, 75928], [20240130, 4905.8, 4907.0, 4907.6, 4903.2, 4907.4, 327, null, 1457, 76025], [20240130, 4907.4, 4907.8, 4908.8, 4899.8, 4900.8, 396, null, 1458, 76130], [20240130, 4900.8, 4900.8, 4905.0, 4897.0, 4903.8, 387, null, 1459, 76194], [20240130, 4903.8, 4905.0, 4908.6, 4902.6, 4907.2, 675, null, 1500, 76370], [20240131, 4907.2, 4889.0, 4905.2, 4880.0, 4893.4, 2461, null, 931, 75082], [20240131, 4893.4, 4891.4, 4898.4, 4880.0, 4887.0, 1067, null, 932, 74539], [20240131, 4887.0, 4888.4, 4913.2, 4886.8, 4911.0, 1145, null, 933, 74044], [20240131, 4911.0, 4911.4, 4913.2, 4898.2, 4913.0, 626, null, 934, 73725], [20240131, 4913.0, 4913.0, 4927.4, 4911.8, 4923.0, 810, null, 935, 73409], [20240131, 4923.0, 4923.0, 4925.8, 4911.0, 4915.0, 854, null, 936, 73010], [20240131, 4915.0, 4917.0, 4926.2, 4914.2, 4920.4, 558, null, 937, 72755], [20240131, 4920.4, 4920.0, 4921.0, 4906.0, 4912.2, 583, null, 938, 72482], [20240131, 4912.2, 4912.6, 4934.4, 4911.2, 4928.8, 918, null, 939, 72006], [20240131, 4928.8, 4928.6, 4933.0, 4920.4, 4924.0, 524, null, 940, 71818], [20240131, 4924.0, 4924.0, 4932.2, 4921.2, 4928.6, 447, null, 941, 71672], [20240131, 4928.6, 4928.2, 4930.0, 4921.8, 4925.0, 321, null, 942, 71560], [20240131, 4925.0, 4924.2, 4924.4, 4910.0, 4910.0, 442, null, 943, 71392], [20240131, 4910.0, 4909.6, 4910.2, 4900.4, 4900.4, 521, null, 944, 71225], [20240131, 4900.4, 4900.8, 4904.6, 4895.0, 4898.6, 401, null, 945, 71126], [20240131, 4898.6, 4898.4, 4898.6, 4890.6, 4892.2, 488, null, 946, 70947], [20240131, 4892.2, 4893.6, 4895.6, 4872.6, 4884.0, 984, null, 947, 70629], [20240131, 4884.0, 4883.0, 4884.0, 4864.0, 4867.4, 903, null, 948, 70344], [20240131, 4867.4, 4868.4, 4869.8, 4851.0, 4862.2, 980, null, 949, 70041], [20240131, 4862.2, 4862.0, 4862.4, 4851.6, 4854.0, 578, null, 950, 69784], [20240131, 4854.0, 4853.6, 4868.4, 4850.6, 4857.8, 610, null, 951, 69601], [20240131, 4857.8, 4860.0, 4868.8, 4838.0, 4838.0, 746, null, 952, 69447], [20240131, 4838.0, 4840.0, 4849.8, 4836.4, 4836.4, 713, null, 953, 69281], [20240131, 4836.4, 4836.6, 4845.2, 4836.2, 4844.2, 483, null, 954, 69153], [20240131, 4844.2, 4844.4, 4862.0, 4844.4, 4853.6, 673, null, 955, 68925], [20240131, 4853.6, 4854.2, 4854.2, 4842.6, 4846.8, 409, null, 956, 68861], [20240131, 4846.8, 4847.4, 4858.6, 4845.4, 4854.0, 429, null, 957, 68742], [20240131, 4854.0, 4853.0, 4853.2, 4841.4, 4847.4, 480, null, 958, 68604], [20240131, 4847.4, 4845.4, 4845.4, 4827.4, 4827.6, 577, null, 959, 68486], [20240131, 4827.6, 4827.6, 4827.6, 4821.6, 4822.0, 638, null, 1000, 68341], [20240131, 4822.0, 4824.8, 4845.0, 4822.0, 4832.8, 778, null, 1001, 68148], [20240131, 4832.8, 4832.8, 4833.2, 4817.0, 4817.2, 627, null, 1002, 68135], [20240131, 4817.2, 4817.6, 4819.8, 4812.4, 4818.0, 524, null, 1003, 68147], [20240131, 4818.0, 4818.0, 4822.2, 4811.2, 4813.8, 608, null, 1004, 68105], [20240131, 4813.8, 4813.2, 4813.2, 4801.0, 4803.2, 643, null, 1005, 68047], [20240131, 4803.2, 4802.8, 4803.4, 4783.8, 4785.0, 631, null, 1006, 68031], [20240131, 4785.0, 4784.4, 4795.0, 4776.6, 4780.4, 843, null, 1007, 67986], [20240131, 4780.4, 4778.8, 4780.0, 4763.2, 4763.2, 685, null, 1008, 68054], [20240131, 4763.2, 4763.2, 4793.4, 4761.2, 4785.0, 1067, null, 1009, 67960], [20240131, 4785.0, 4785.6, 4799.4, 4781.0, 4782.4, 632, null, 1010, 67972], [20240131, 4782.4, 4782.6, 4805.0, 4782.6, 4804.2, 976, null, 1011, 67920], [20240131, 4804.2, 4807.2, 4807.2, 4788.6, 4788.6, 763, null, 1012, 67934], [20240131, 4788.6, 4790.0, 4790.2, 4775.2, 4783.2, 649, null, 1013, 67999], [20240131, 4783.2, 4782.6, 4788.0, 4778.4, 4788.0, 360, null, 1014, 67961], [20240131, 4788.0, 4785.4, 4787.6, 4774.0, 4777.0, 424, null, 1015, 67910], [20240131, 4777.0, 4776.4, 4800.4, 4773.2, 4799.0, 520, null, 1016, 67942], [20240131, 4799.0, 4798.4, 4812.6, 4791.4, 4812.0, 663, null, 1017, 67918], [20240131, 4812.0, 4809.4, 4820.0, 4794.0, 4809.0, 855, null, 1018, 67915], [20240131, 4809.0, 4811.6, 4820.0, 4797.8, 4798.0, 772, null, 1019, 67990], [20240131, 4798.0, 4797.0, 4801.0, 4790.0, 4797.6, 508, null, 1020, 67947], [20240131, 4797.6, 4797.4, 4814.8, 4796.6, 4807.4, 565, null, 1021, 67905], [20240131, 4807.4, 4806.2, 4816.4, 4798.8, 4800.2, 580, null, 1022, 67853], [20240131, 4800.2, 4800.4, 4810.2, 4792.2, 4800.2, 504, null, 1023, 67911], [20240131, 4800.2, 4800.4, 4802.0, 4788.0, 4789.4, 448, null, 1024, 67954], [20240131, 4789.4, 4789.2, 4789.2, 4778.4, 4781.8, 492, null, 1025, 67945], [20240131, 4781.8, 4781.8, 4782.2, 4772.4, 4776.0, 505, null, 1026, 67933], [20240131, 4776.0, 4776.4, 4784.0, 4773.0, 4774.4, 350, null, 1027, 67964], [20240131, 4774.4, 4775.8, 4783.0, 4774.4, 4780.0, 252, null, 1028, 68010], [20240131, 4780.0, 4780.0, 4782.6, 4750.0, 4750.0, 915, null, 1029, 68145], [20240131, 4750.0, 4749.6, 4755.0, 4747.0, 4748.2, 519, null, 1030, 68170], [20240131, 4748.2, 4748.0, 4773.4, 4748.0, 4772.0, 657, null, 1031, 68265], [20240131, 4772.0, 4772.0, 4788.6, 4770.2, 4787.0, 640, null, 1032, 68244], [20240131, 4787.0, 4785.0, 4792.0, 4776.6, 4784.0, 369, null, 1033, 68241], [20240131, 4784.0, 4784.0, 4794.0, 4776.8, 4786.8, 370, null, 1034, 68205], [20240131, 4786.8, 4787.2, 4800.8, 4782.0, 4791.0, 472, null, 1035, 68269], [20240131, 4791.0, 4792.8, 4795.6, 4778.6, 4781.6, 314, null, 1036, 68325], [20240131, 4781.6, 4783.4, 4784.0, 4772.2, 4775.8, 424, null, 1037, 68432], [20240131, 4775.8, 4775.8, 4788.2, 4775.0, 4785.2, 392, null, 1038, 68430], [20240131, 4785.2, 4785.4, 4791.8, 4780.0, 4788.6, 244, null, 1039, 68486], [20240131, 4788.6, 4790.8, 4804.4, 4788.0, 4804.4, 485, null, 1040, 68570], [20240131, 4804.4, 4804.2, 4818.4, 4801.8, 4815.2, 769, null, 1041, 68701], [20240131, 4815.2, 4815.0, 4825.8, 4807.8, 4818.2, 780, null, 1042, 68945], [20240131, 4818.2, 4817.2, 4820.8, 4805.4, 4813.8, 615, null, 1043, 69071], [20240131, 4813.8, 4813.4, 4827.0, 4809.2, 4820.2, 516, null, 1044, 69164], [20240131, 4820.2, 4820.8, 4820.8, 4802.0, 4805.2, 437, null, 1045, 69201], [20240131, 4805.2, 4805.0, 4806.8, 4794.0, 4798.2, 396, null, 1046, 69234], [20240131, 4798.2, 4798.0, 4804.6, 4791.4, 4801.0, 245, null, 1047, 69191], [20240131, 4801.0, 4800.2, 4802.0, 4786.2, 4789.8, 392, null, 1048, 69216], [20240131, 4789.8, 4788.6, 4792.8, 4781.0, 4789.4, 336, null, 1049, 69168], [20240131, 4789.4, 4790.0, 4806.6, 4790.0, 4805.8, 433, null, 1050, 69234], [20240131, 4805.8, 4806.4, 4812.4, 4802.8, 4810.4, 401, null, 1051, 69318], [20240131, 4810.4, 4810.0, 4819.4, 4809.4, 4814.6, 413, null, 1052, 69295], [20240131, 4814.6, 4812.8, 4822.6, 4812.2, 4819.8, 336, null, 1053, 69330], [20240131, 4819.8, 4817.8, 4819.0, 4808.2, 4809.0, 252, null, 1054, 69378], [20240131, 4809.0, 4807.4, 4825.8, 4804.2, 4822.2, 352, null, 1055, 69455], [20240131, 4822.2, 4822.6, 4847.4, 4821.6, 4847.0, 982, null, 1056, 69623], [20240131, 4847.0, 4846.0, 4863.0, 4838.6, 4862.0, 1037, null, 1057, 69806], [20240131, 4862.0, 4861.6, 4861.8, 4850.8, 4850.8, 568, null, 1058, 69858], [20240131, 4850.8, 4850.8, 4850.8, 4838.0, 4843.2, 497, null, 1059, 69942], [20240131, 4843.2, 4843.2, 4846.0, 4838.0, 4844.4, 303, null, 1100, 69980], [20240131, 4844.4, 4845.0, 4864.0, 4838.0, 4862.4, 605, null, 1101, 70017], [20240131, 4862.4, 4863.6, 4874.0, 4863.6, 4865.8, 762, null, 1102, 70109], [20240131, 4865.8, 4867.4, 4891.0, 4866.8, 4886.8, 937, null, 1103, 70166], [20240131, 4886.8, 4888.8, 4888.8, 4863.2, 4863.2, 624, null, 1104, 70192], [20240131, 4863.2, 4862.8, 4866.4, 4850.0, 4858.6, 692, null, 1105, 70251], [20240131, 4858.6, 4859.8, 4868.6, 4858.2, 4860.8, 405, null, 1106, 70316], [20240131, 4860.8, 4863.2, 4871.8, 4841.8, 4847.0, 655, null, 1107, 70358], [20240131, 4847.0, 4845.0, 4847.6, 4840.2, 4846.4, 463, null, 1108, 70394], [20240131, 4846.4, 4845.6, 4847.2, 4823.0, 4825.4, 727, null, 1109, 70597], [20240131, 4825.4, 4825.4, 4833.2, 4824.4, 4829.6, 332, null, 1110, 70605], [20240131, 4829.6, 4829.8, 4832.0, 4824.0, 4827.2, 336, null, 1111, 70617], [20240131, 4827.2, 4827.2, 4833.8, 4825.0, 4828.2, 184, null, 1112, 70605], [20240131, 4828.2, 4830.6, 4837.0, 4821.2, 4821.2, 337, null, 1113, 70653], [20240131, 4821.2, 4821.6, 4835.6, 4821.6, 4828.0, 258, null, 1114, 70672], [20240131, 4828.0, 4828.4, 4838.8, 4823.8, 4833.2, 320, null, 1115, 70666], [20240131, 4833.2, 4834.8, 4834.8, 4825.0, 4826.4, 263, null, 1116, 70709], [20240131, 4826.4, 4827.4, 4828.0, 4810.6, 4815.2, 524, null, 1117, 70805], [20240131, 4815.2, 4815.2, 4819.4, 4810.4, 4816.6, 352, null, 1118, 70781], [20240131, 4816.6, 4816.8, 4822.8, 4812.8, 4822.8, 232, null, 1119, 70783], [20240131, 4822.8, 4823.0, 4839.0, 4816.0, 4838.8, 303, null, 1120, 70824], [20240131, 4838.8, 4839.6, 4844.8, 4829.6, 4832.8, 448, null, 1121, 70902], [20240131, 4832.8, 4836.6, 4841.2, 4828.2, 4841.2, 222, null, 1122, 70920], [20240131, 4841.2, 4843.0, 4862.4, 4839.2, 4857.0, 664, null, 1123, 70972], [20240131, 4857.0, 4857.0, 4868.6, 4844.0, 4845.6, 408, null, 1124, 71015], [20240131, 4845.6, 4845.0, 4848.8, 4834.0, 4846.8, 321, null, 1125, 71054], [20240131, 4846.8, 4847.6, 4855.0, 4845.2, 4852.8, 174, null, 1126, 71087], [20240131, 4852.8, 4851.0, 4855.4, 4844.0, 4847.2, 141, null, 1127, 71091], [20240131, 4847.2, 4848.6, 4861.6, 4848.4, 4858.2, 201, null, 1128, 71101], [20240131, 4858.2, 4857.4, 4867.4, 4855.4, 4863.0, 276, null, 1129, 71122], [20240131, 4863.0, 4863.0, 4866.6, 4853.0, 4853.0, 254, null, 1130, 71153], [20240131, 4853.0, 4850.0, 4850.0, 4836.8, 4843.6, 401, null, 1301, 71203], [20240131, 4843.6, 4843.6, 4869.8, 4842.4, 4862.0, 455, null, 1302, 71284], [20240131, 4862.0, 4862.0, 4864.4, 4853.0, 4857.2, 217, null, 1303, 71287], [20240131, 4857.2, 4856.6, 4859.8, 4845.2, 4847.2, 276, null, 1304, 71339], [20240131, 4847.2, 4847.4, 4850.4, 4841.6, 4844.6, 206, null, 1305, 71365], [20240131, 4844.6, 4842.4, 4847.4, 4841.0, 4845.4, 215, null, 1306, 71410], [20240131, 4845.4, 4845.4, 4846.4, 4834.2, 4837.4, 282, null, 1307, 71466], [20240131, 4837.4, 4838.8, 4841.4, 4837.8, 4839.2, 133, null, 1308, 71481], [20240131, 4839.2, 4839.4, 4839.6, 4823.6, 4825.4, 313, null, 1309, 71520], [20240131, 4825.4, 4824.8, 4825.0, 4816.2, 4817.4, 261, null, 1310, 71543], [20240131, 4817.4, 4818.4, 4821.8, 4817.2, 4819.6, 209, null, 1311, 71577], [20240131, 4819.6, 4820.4, 4820.4, 4806.2, 4809.6, 416, null, 1312, 71626], [20240131, 4809.6, 4807.2, 4810.0, 4803.8, 4806.8, 242, null, 1313, 71675], [20240131, 4806.8, 4806.8, 4806.8, 4801.0, 4802.0, 292, null, 1314, 71680], [20240131, 4802.0, 4801.6, 4801.6, 4788.2, 4791.2, 373, null, 1315, 71792], [20240131, 4791.2, 4792.6, 4797.4, 4791.6, 4796.0, 291, null, 1316, 71824], [20240131, 4796.0, 4796.2, 4796.2, 4787.2, 4794.6, 344, null, 1317, 71937], [20240131, 4794.6, 4794.6, 4803.6, 4791.0, 4800.2, 187, null, 1318, 71986], [20240131, 4800.2, 4801.6, 4810.0, 4801.6, 4804.6, 440, null, 1319, 72060], [20240131, 4804.6, 4805.2, 4832.0, 4795.4, 4828.2, 598, null, 1320, 72146], [20240131, 4828.2, 4830.6, 4830.6, 4813.0, 4821.2, 387, null, 1321, 72169], [20240131, 4821.2, 4823.2, 4823.2, 4811.6, 4821.0, 225, null, 1322, 72209], [20240131, 4821.0, 4818.0, 4818.0, 4803.2, 4804.2, 278, null, 1323, 72300], [20240131, 4804.2, 4804.6, 4818.6, 4802.0, 4813.4, 347, null, 1324, 72403], [20240131, 4813.4, 4810.0, 4810.0, 4796.2, 4796.6, 234, null, 1325, 72483], [20240131, 4796.6, 4796.6, 4807.0, 4796.6, 4803.2, 178, null, 1326, 72551], [20240131, 4803.2, 4803.2, 4815.0, 4803.2, 4812.8, 153, null, 1327, 72599], [20240131, 4812.8, 4812.8, 4813.0, 4801.4, 4804.6, 155, null, 1328, 72651], [20240131, 4804.6, 4805.0, 4805.0, 4790.0, 4798.2, 267, null, 1329, 72710], [20240131, 4798.2, 4796.0, 4796.2, 4790.6, 4791.2, 150, null, 1330, 72731], [20240131, 4791.2, 4791.2, 4804.8, 4791.2, 4803.2, 204, null, 1331, 72772], [20240131, 4803.2, 4803.2, 4803.4, 4791.8, 4791.8, 150, null, 1332, 72793], [20240131, 4791.8, 4792.2, 4797.4, 4786.0, 4791.8, 264, null, 1333, 72852], [20240131, 4791.8, 4795.0, 4808.4, 4793.4, 4799.4, 218, null, 1334, 72883], [20240131, 4799.4, 4804.4, 4804.4, 4787.6, 4787.6, 231, null, 1335, 72933], [20240131, 4787.6, 4787.6, 4788.0, 4776.4, 4780.6, 466, null, 1336, 73018], [20240131, 4780.6, 4780.8, 4782.6, 4772.6, 4772.6, 276, null, 1337, 73060], [20240131, 4772.6, 4773.0, 4781.6, 4772.0, 4777.6, 221, null, 1338, 73079], [20240131, 4777.6, 4779.8, 4780.2, 4770.2, 4779.8, 453, null, 1339, 73099], [20240131, 4779.8, 4780.0, 4793.6, 4780.0, 4790.0, 355, null, 1340, 73142], [20240131, 4790.0, 4789.2, 4789.2, 4781.0, 4788.0, 214, null, 1341, 73196], [20240131, 4788.0, 4786.6, 4786.6, 4776.4, 4784.2, 189, null, 1342, 73207], [20240131, 4784.2, 4785.4, 4790.0, 4783.2, 4785.8, 154, null, 1343, 73223], [20240131, 4785.8, 4787.0, 4794.0, 4785.0, 4791.0, 194, null, 1344, 73261], [20240131, 4791.0, 4791.0, 4795.0, 4782.6, 4783.0, 211, null, 1345, 73326], [20240131, 4783.0, 4784.0, 4784.0, 4776.6, 4782.2, 163, null, 1346, 73403], [20240131, 4782.2, 4781.4, 4781.4, 4764.0, 4765.0, 367, null, 1347, 73506], [20240131, 4765.0, 4764.8, 4777.4, 4759.4, 4776.8, 414, null, 1348, 73659], [20240131, 4776.8, 4777.2, 4782.2, 4772.0, 4772.0, 219, null, 1349, 73757], [20240131, 4772.0, 4773.0, 4776.8, 4766.4, 4775.4, 228, null, 1350, 73888], [20240131, 4775.4, 4775.0, 4806.2, 4772.4, 4803.2, 680, null, 1351, 74093], [20240131, 4803.2, 4803.2, 4813.0, 4799.8, 4800.4, 572, null, 1352, 74255], [20240131, 4800.4, 4800.4, 4806.0, 4797.2, 4798.8, 202, null, 1353, 74287], [20240131, 4798.8, 4799.0, 4799.0, 4772.6, 4773.0, 588, null, 1354, 74481], [20240131, 4773.0, 4774.8, 4781.2, 4766.0, 4779.8, 443, null, 1355, 74666], [20240131, 4779.8, 4779.8, 4807.0, 4778.2, 4803.0, 594, null, 1356, 74897], [20240131, 4803.0, 4803.0, 4803.0, 4790.8, 4796.6, 307, null, 1357, 75025], [20240131, 4796.6, 4796.6, 4818.2, 4794.0, 4811.6, 482, null, 1358, 75161], [20240131, 4811.6, 4811.4, 4811.4, 4802.2, 4805.8, 209, null, 1359, 75225], [20240131, 4805.8, 4804.0, 4810.2, 4798.0, 4798.2, 253, null, 1400, 75293], [20240131, 4798.2, 4798.0, 4798.0, 4784.4, 4793.8, 408, null, 1401, 75423], [20240131, 4793.8, 4794.4, 4802.8, 4789.6, 4795.6, 227, null, 1402, 75517], [20240131, 4795.6, 4794.6, 4814.2, 4793.0, 4811.4, 280, null, 1403, 75606], [20240131, 4811.4, 4811.6, 4812.0, 4796.2, 4799.2, 220, null, 1404, 75655], [20240131, 4799.2, 4800.2, 4804.4, 4796.4, 4797.6, 193, null, 1405, 75713], [20240131, 4797.6, 4797.4, 4798.8, 4782.0, 4783.8, 314, null, 1406, 75797], [20240131, 4783.8, 4785.0, 4791.0, 4778.4, 4789.0, 262, null, 1407, 75876], [20240131, 4789.0, 4789.8, 4789.8, 4778.4, 4781.2, 124, null, 1408, 75900], [20240131, 4781.2, 4782.0, 4788.4, 4780.4, 4782.6, 128, null, 1409, 75943], [20240131, 4782.6, 4784.8, 4803.8, 4783.4, 4786.2, 262, null, 1410, 76026], [20240131, 4786.2, 4789.6, 4789.6, 4781.8, 4787.8, 169, null, 1411, 76090], [20240131, 4787.8, 4789.0, 4790.0, 4782.0, 4787.2, 186, null, 1412, 76126], [20240131, 4787.2, 4786.0, 4787.2, 4781.4, 4783.4, 180, null, 1413, 76201], [20240131, 4783.4, 4785.0, 4785.0, 4778.6, 4781.8, 269, null, 1414, 76268], [20240131, 4781.8, 4782.2, 4786.6, 4768.6, 4769.4, 392, null, 1415, 76359], [20240131, 4769.4, 4768.8, 4769.0, 4750.0, 4750.0, 559, null, 1416, 76487], [20240131, 4750.0, 4750.0, 4757.0, 4733.0, 4733.4, 830, null, 1417, 76734], [20240131, 4733.4, 4733.4, 4740.2, 4722.0, 4735.6, 716, null, 1418, 76901], [20240131, 4735.6, 4735.2, 4743.0, 4718.4, 4721.4, 625, null, 1419, 77065], [20240131, 4721.4, 4721.0, 4725.4, 4712.0, 4718.2, 524, null, 1420, 77224], [20240131, 4718.2, 4715.0, 4734.4, 4715.0, 4726.2, 461, null, 1421, 77380], [20240131, 4726.2, 4726.0, 4727.8, 4707.0, 4713.8, 546, null, 1422, 77531], [20240131, 4713.8, 4713.0, 4726.6, 4706.4, 4717.6, 515, null, 1423, 77690], [20240131, 4717.6, 4717.6, 4728.6, 4717.0, 4728.0, 406, null, 1424, 77857], [20240131, 4728.0, 4723.4, 4728.2, 4706.6, 4706.6, 353, null, 1425, 78004], [20240131, 4706.6, 4707.6, 4721.0, 4706.4, 4715.4, 302, null, 1426, 78145], [20240131, 4715.4, 4715.4, 4728.6, 4715.0, 4728.0, 336, null, 1427, 78325], [20240131, 4728.0, 4728.0, 4747.8, 4725.4, 4742.6, 662, null, 1428, 78468], [20240131, 4742.6, 4744.0, 4744.0, 4722.2, 4726.0, 361, null, 1429, 78576], [20240131, 4726.0, 4725.6, 4727.8, 4718.4, 4720.4, 232, null, 1430, 78648], [20240131, 4720.4, 4720.6, 4722.0, 4707.8, 4712.2, 403, null, 1431, 78804], [20240131, 4712.2, 4712.2, 4722.2, 4708.2, 4722.2, 374, null, 1432, 78933], [20240131, 4722.2, 4722.0, 4729.4, 4713.2, 4717.6, 427, null, 1433, 79067], [20240131, 4717.6, 4716.0, 4744.0, 4716.0, 4739.2, 535, null, 1434, 79194], [20240131, 4739.2, 4742.6, 4746.0, 4730.6, 4744.2, 452, null, 1435, 79338], [20240131, 4744.2, 4745.2, 4772.6, 4745.2, 4764.2, 908, null, 1436, 79502], [20240131, 4764.2, 4765.6, 4784.8, 4760.0, 4781.6, 710, null, 1437, 79706], [20240131, 4781.6, 4781.4, 4785.0, 4767.0, 4768.0, 598, null, 1438, 79824], [20240131, 4768.0, 4770.6, 4782.6, 4768.0, 4771.0, 350, null, 1439, 79927], [20240131, 4771.0, 4771.6, 4785.0, 4770.8, 4782.0, 362, null, 1440, 80013], [20240131, 4782.0, 4782.6, 4790.0, 4776.0, 4778.6, 417, null, 1441, 80108], [20240131, 4778.6, 4778.6, 4793.8, 4777.4, 4787.4, 437, null, 1442, 80225], [20240131, 4787.4, 4788.6, 4795.0, 4784.0, 4789.8, 327, null, 1443, 80296], [20240131, 4789.8, 4788.6, 4794.6, 4786.2, 4788.4, 279, null, 1444, 80373], [20240131, 4788.4, 4786.6, 4788.0, 4773.4, 4775.8, 457, null, 1445, 80447], [20240131, 4775.8, 4775.6, 4788.0, 4775.6, 4777.4, 308, null, 1446, 80523], [20240131, 4777.4, 4779.0, 4779.4, 4770.0, 4770.0, 329, null, 1447, 80571], [20240131, 4770.0, 4770.0, 4770.4, 4757.0, 4757.2, 411, null, 1448, 80561], [20240131, 4757.2, 4756.2, 4769.2, 4755.0, 4763.8, 393, null, 1449, 80597], [20240131, 4763.8, 4764.2, 4764.2, 4756.8, 4758.4, 260, null, 1450, 80649], [20240131, 4758.4, 4757.0, 4758.4, 4731.8, 4734.4, 648, null, 1451, 80836], [20240131, 4734.4, 4735.0, 4748.0, 4734.0, 4746.6, 398, null, 1452, 80936], [20240131, 4746.6, 4747.0, 4747.0, 4738.0, 4741.2, 346, null, 1453, 81026], [20240131, 4741.2, 4741.2, 4754.8, 4738.0, 4752.8, 443, null, 1454, 81131], [20240131, 4752.8, 4751.2, 4751.6, 4739.0, 4739.4, 314, null, 1455, 81221], [20240131, 4739.4, 4739.6, 4745.6, 4739.2, 4740.0, 357, null, 1456, 81323], [20240131, 4740.0, 4740.0, 4741.0, 4735.0, 4736.0, 375, null, 1457, 81362], [20240131, 4736.0, 4736.8, 4740.0, 4735.8, 4736.2, 433, null, 1458, 81493], [20240131, 4736.2, 4735.6, 4735.6, 4725.6, 4728.4, 513, null, 1459, 81632], [20240131, 4728.4, 4728.2, 4734.8, 4727.2, 4727.2, 592, null, 1500, 81823], [20240201, 4727.2, 4701.8, 4735.6, 4697.0, 4697.0, 2126, null, 931, 80594], [20240201, 4697.0, 4699.4, 4710.0, 4675.0, 4704.6, 1720, null, 932, 79662], [20240201, 4704.6, 4704.0, 4708.4, 4692.8, 4697.6, 1002, null, 933, 79128], [20240201, 4697.6, 4697.6, 4735.4, 4697.6, 4735.0, 1215, null, 934, 78445], [20240201, 4735.0, 4733.8, 4748.6, 4727.2, 4748.6, 1346, null, 935, 77869], [20240201, 4748.6, 4749.8, 4753.0, 4720.2, 4723.8, 960, null, 936, 77391], [20240201, 4723.8, 4722.0, 4728.2, 4716.2, 4719.6, 713, null, 937, 76999], [20240201, 4719.6, 4719.0, 4739.4, 4719.0, 4723.2, 693, null, 938, 76776], [20240201, 4723.2, 4721.2, 4721.2, 4703.2, 4712.4, 789, null, 939, 76569], [20240201, 4712.4, 4713.2, 4720.2, 4707.0, 4715.6, 577, null, 940, 76384], [20240201, 4715.6, 4716.0, 4737.6, 4715.4, 4726.2, 693, null, 941, 76186], [20240201, 4726.2, 4721.2, 4724.8, 4712.6, 4715.4, 484, null, 942, 75990], [20240201, 4715.4, 4715.6, 4715.6, 4701.4, 4706.4, 607, null, 943, 75752], [20240201, 4706.4, 4706.4, 4710.8, 4700.0, 4701.6, 487, null, 944, 75567], [20240201, 4701.6, 4702.4, 4709.0, 4691.0, 4693.2, 546, null, 945, 75402], [20240201, 4693.2, 4691.4, 4695.6, 4681.2, 4681.2, 735, null, 946, 75180], [20240201, 4681.2, 4681.2, 4695.6, 4681.2, 4690.4, 496, null, 947, 75072], [20240201, 4690.4, 4689.0, 4696.8, 4679.4, 4680.0, 468, null, 948, 74952], [20240201, 4680.0, 4681.2, 4681.2, 4666.6, 4675.2, 711, null, 949, 74780], [20240201, 4675.2, 4676.0, 4678.0, 4666.2, 4668.6, 498, null, 950, 74662], [20240201, 4668.6, 4669.8, 4684.0, 4667.2, 4673.0, 643, null, 951, 74492], [20240201, 4673.0, 4671.6, 4673.8, 4662.2, 4663.6, 616, null, 952, 74411], [20240201, 4663.6, 4662.4, 4670.4, 4661.2, 4665.0, 543, null, 953, 74288], [20240201, 4665.0, 4667.0, 4690.0, 4664.6, 4690.0, 778, null, 954, 74186], [20240201, 4690.0, 4689.0, 4696.6, 4683.4, 4688.6, 734, null, 955, 74094], [20240201, 4688.6, 4688.8, 4697.2, 4680.6, 4682.0, 607, null, 956, 74024], [20240201, 4682.0, 4682.2, 4683.0, 4668.2, 4678.4, 592, null, 957, 73928], [20240201, 4678.4, 4677.6, 4677.6, 4665.4, 4672.0, 535, null, 958, 73821], [20240201, 4672.0, 4672.0, 4672.6, 4656.2, 4657.2, 535, null, 959, 73713], [20240201, 4657.2, 4657.2, 4662.4, 4651.2, 4660.2, 682, null, 1000, 73574], [20240201, 4660.2, 4658.0, 4667.6, 4651.4, 4666.4, 718, null, 1001, 73320], [20240201, 4666.4, 4666.0, 4678.8, 4663.8, 4672.0, 740, null, 1002, 73240], [20240201, 4672.0, 4670.8, 4679.8, 4664.2, 4673.8, 636, null, 1003, 73159], [20240201, 4673.8, 4674.0, 4675.2, 4656.4, 4665.0, 571, null, 1004, 73103], [20240201, 4665.0, 4667.0, 4671.4, 4660.6, 4669.2, 494, null, 1005, 73121], [20240201, 4669.2, 4669.4, 4684.2, 4669.4, 4676.6, 756, null, 1006, 73062], [20240201, 4676.6, 4678.2, 4681.2, 4669.4, 4675.0, 481, null, 1007, 73015], [20240201, 4675.0, 4675.0, 4688.8, 4674.0, 4686.0, 528, null, 1008, 72930], [20240201, 4686.0, 4686.0, 4690.8, 4666.6, 4670.0, 687, null, 1009, 72843], [20240201, 4670.0, 4670.0, 4687.8, 4670.0, 4681.4, 449, null, 1010, 72807], [20240201, 4681.4, 4679.8, 4703.0, 4679.4, 4703.0, 812, null, 1011, 72677], [20240201, 4703.0, 4704.4, 4715.0, 4701.6, 4706.2, 985, null, 1012, 72377], [20240201, 4706.2, 4708.6, 4743.0, 4706.4, 4743.0, 1366, null, 1013, 72025], [20240201, 4743.0, 4743.4, 4758.6, 4741.0, 4754.8, 1602, null, 1014, 71848], [20240201, 4754.8, 4756.2, 4771.4, 4743.0, 4746.6, 1587, null, 1015, 71718], [20240201, 4746.6, 4746.0, 4757.4, 4740.2, 4746.4, 1124, null, 1016, 71728], [20240201, 4746.4, 4747.4, 4773.4, 4747.2, 4764.0, 1233, null, 1017, 71671], [20240201, 4764.0, 4762.0, 4775.4, 4761.0, 4764.4, 815, null, 1018, 71658], [20240201, 4764.4, 4764.6, 4772.8, 4759.0, 4760.4, 724, null, 1019, 71641], [20240201, 4760.4, 4760.4, 4772.0, 4754.4, 4769.2, 736, null, 1020, 71534], [20240201, 4769.2, 4769.0, 4769.2, 4755.0, 4757.6, 639, null, 1021, 71501], [20240201, 4757.6, 4760.0, 4793.8, 4758.8, 4789.6, 1212, null, 1022, 71439], [20240201, 4789.6, 4789.0, 4812.4, 4785.2, 4806.6, 1315, null, 1023, 71394], [20240201, 4806.6, 4808.0, 4816.2, 4796.4, 4800.6, 1156, null, 1024, 71300], [20240201, 4800.6, 4802.0, 4835.4, 4802.0, 4831.6, 1618, null, 1025, 71343], [20240201, 4831.6, 4831.6, 4848.0, 4825.8, 4838.0, 1415, null, 1026, 71346], [20240201, 4838.0, 4839.0, 4858.0, 4837.8, 4852.6, 1553, null, 1027, 71406], [20240201, 4852.6, 4852.6, 4852.6, 4825.0, 4833.2, 1269, null, 1028, 71282], [20240201, 4833.2, 4834.6, 4835.0, 4818.0, 4827.8, 937, null, 1029, 71238], [20240201, 4827.8, 4827.8, 4843.8, 4826.0, 4827.2, 997, null, 1030, 71255], [20240201, 4827.2, 4831.0, 4831.0, 4809.2, 4816.4, 957, null, 1031, 71153], [20240201, 4816.4, 4818.0, 4822.6, 4810.0, 4817.0, 627, null, 1032, 71164], [20240201, 4817.0, 4816.8, 4820.4, 4805.0, 4816.0, 549, null, 1033, 71141], [20240201, 4816.0, 4815.4, 4837.4, 4815.4, 4827.4, 736, null, 1034, 71118], [20240201, 4827.4, 4825.6, 4833.8, 4821.0, 4827.0, 515, null, 1035, 71012], [20240201, 4827.0, 4827.0, 4827.8, 4808.0, 4808.8, 734, null, 1036, 70914], [20240201, 4808.8, 4809.0, 4811.0, 4795.8, 4796.4, 876, null, 1037, 70938], [20240201, 4796.4, 4796.2, 4817.4, 4796.2, 4815.6, 613, null, 1038, 70841], [20240201, 4815.6, 4816.2, 4831.0, 4816.2, 4826.6, 494, null, 1039, 70822], [20240201, 4826.6, 4826.0, 4829.0, 4814.8, 4822.8, 368, null, 1040, 70790], [20240201, 4822.8, 4823.0, 4835.8, 4819.0, 4833.8, 550, null, 1041, 70685], [20240201, 4833.8, 4833.4, 4847.0, 4831.8, 4846.0, 660, null, 1042, 70616], [20240201, 4846.0, 4847.0, 4847.2, 4833.2, 4836.8, 429, null, 1043, 70620], [20240201, 4836.8, 4840.0, 4840.0, 4824.6, 4824.6, 364, null, 1044, 70586], [20240201, 4824.6, 4824.6, 4824.6, 4812.6, 4814.8, 511, null, 1045, 70612], [20240201, 4814.8, 4813.4, 4819.6, 4808.4, 4818.2, 328, null, 1046, 70591], [20240201, 4818.2, 4817.6, 4823.8, 4815.6, 4818.2, 327, null, 1047, 70574], [20240201, 4818.2, 4819.0, 4819.4, 4803.4, 4810.4, 464, null, 1048, 70570], [20240201, 4810.4, 4809.2, 4811.2, 4802.4, 4805.0, 389, null, 1049, 70592], [20240201, 4805.0, 4805.0, 4808.4, 4802.6, 4803.0, 294, null, 1050, 70622], [20240201, 4803.0, 4803.0, 4803.6, 4780.0, 4781.4, 962, null, 1051, 70726], [20240201, 4781.4, 4782.2, 4782.8, 4772.6, 4781.8, 635, null, 1052, 70775], [20240201, 4781.8, 4781.8, 4784.8, 4773.4, 4775.0, 311, null, 1053, 70808], [20240201, 4775.0, 4774.2, 4786.6, 4770.2, 4784.8, 570, null, 1054, 70864], [20240201, 4784.8, 4785.0, 4785.8, 4779.2, 4780.2, 236, null, 1055, 70917], [20240201, 4780.2, 4782.2, 4784.8, 4776.6, 4778.6, 250, null, 1056, 70959], [20240201, 4778.6, 4776.4, 4776.4, 4762.2, 4764.4, 597, null, 1057, 70973], [20240201, 4764.4, 4764.6, 4772.6, 4764.4, 4769.6, 289, null, 1058, 70969], [20240201, 4769.6, 4767.4, 4773.0, 4763.6, 4770.8, 304, null, 1059, 70955], [20240201, 4770.8, 4769.6, 4777.6, 4768.2, 4777.0, 326, null, 1100, 70941], [20240201, 4777.0, 4776.8, 4788.8, 4773.0, 4787.8, 556, null, 1101, 70991], [20240201, 4787.8, 4788.2, 4798.0, 4788.0, 4793.8, 584, null, 1102, 71009], [20240201, 4793.8, 4795.0, 4803.6, 4788.2, 4792.4, 408, null, 1103, 70997], [20240201, 4792.4, 4791.0, 4811.4, 4791.0, 4807.4, 561, null, 1104, 71083], [20240201, 4807.4, 4809.2, 4813.6, 4800.4, 4805.6, 484, null, 1105, 71140], [20240201, 4805.6, 4802.2, 4803.6, 4790.0, 4794.4, 351, null, 1106, 71167], [20240201, 4794.4, 4795.0, 4803.4, 4794.6, 4800.2, 280, null, 1107, 71203], [20240201, 4800.2, 4800.0, 4810.0, 4799.0, 4801.2, 249, null, 1108, 71240], [20240201, 4801.2, 4802.4, 4808.0, 4795.0, 4808.0, 235, null, 1109, 71224], [20240201, 4808.0, 4808.0, 4810.0, 4801.4, 4804.0, 203, null, 1110, 71219], [20240201, 4804.0, 4804.0, 4818.8, 4802.2, 4805.0, 370, null, 1111, 71277], [20240201, 4805.0, 4807.2, 4808.0, 4790.4, 4790.4, 337, null, 1112, 71330], [20240201, 4790.4, 4792.0, 4793.4, 4782.4, 4793.4, 388, null, 1113, 71329], [20240201, 4793.4, 4794.0, 4807.2, 4794.0, 4803.8, 259, null, 1114, 71365], [20240201, 4803.8, 4804.2, 4815.4, 4802.2, 4811.6, 265, null, 1115, 71366], [20240201, 4811.6, 4810.6, 4820.0, 4807.2, 4820.0, 354, null, 1116, 71383], [20240201, 4820.0, 4820.2, 4820.4, 4807.6, 4809.0, 281, null, 1117, 71416], [20240201, 4809.0, 4808.6, 4812.8, 4804.4, 4807.0, 183, null, 1118, 71407], [20240201, 4807.0, 4807.0, 4820.0, 4804.6, 4818.0, 300, null, 1119, 71440], [20240201, 4818.0, 4816.6, 4824.0, 4816.6, 4821.0, 309, null, 1120, 71454], [20240201, 4821.0, 4822.0, 4823.0, 4815.8, 4821.2, 216, null, 1121, 71454], [20240201, 4821.2, 4821.6, 4828.0, 4820.4, 4827.6, 335, null, 1122, 71474], [20240201, 4827.6, 4828.0, 4829.0, 4812.2, 4812.6, 361, null, 1123, 71521], [20240201, 4812.6, 4813.4, 4813.4, 4800.8, 4801.2, 387, null, 1124, 71575], [20240201, 4801.2, 4802.4, 4804.6, 4798.8, 4803.0, 222, null, 1125, 71590], [20240201, 4803.0, 4802.0, 4805.0, 4797.4, 4798.8, 151, null, 1126, 71632], [20240201, 4798.8, 4797.0, 4798.8, 4782.2, 4783.0, 395, null, 1127, 71689], [20240201, 4783.0, 4783.0, 4786.6, 4781.0, 4784.0, 272, null, 1128, 71722], [20240201, 4784.0, 4784.0, 4789.0, 4783.6, 4788.6, 166, null, 1129, 71719], [20240201, 4788.6, 4786.8, 4788.4, 4780.0, 4780.6, 273, null, 1130, 71718], [20240201, 4780.6, 4780.4, 4782.4, 4771.2, 4781.0, 375, null, 1301, 71781], [20240201, 4781.0, 4782.2, 4794.6, 4769.2, 4769.2, 475, null, 1302, 71959], [20240201, 4769.2, 4769.2, 4769.2, 4760.0, 4765.6, 488, null, 1303, 72062], [20240201, 4765.6, 4765.6, 4770.8, 4762.0, 4763.2, 280, null, 1304, 72045], [20240201, 4763.2, 4762.4, 4765.2, 4757.2, 4761.4, 302, null, 1305, 72061], [20240201, 4761.4, 4760.0, 4766.2, 4759.4, 4761.2, 267, null, 1306, 72073], [20240201, 4761.2, 4761.0, 4761.4, 4750.2, 4750.2, 351, null, 1307, 72147], [20240201, 4750.2, 4751.0, 4755.0, 4747.6, 4748.2, 368, null, 1308, 72190], [20240201, 4748.2, 4748.0, 4751.0, 4735.6, 4735.6, 480, null, 1309, 72276], [20240201, 4735.6, 4735.6, 4740.8, 4734.8, 4737.8, 503, null, 1310, 72327], [20240201, 4737.8, 4737.0, 4746.2, 4734.8, 4740.8, 391, null, 1311, 72356], [20240201, 4740.8, 4739.6, 4739.6, 4730.0, 4734.8, 437, null, 1312, 72460], [20240201, 4734.8, 4735.0, 4742.6, 4734.6, 4739.0, 183, null, 1313, 72512], [20240201, 4739.0, 4738.0, 4738.0, 4731.6, 4731.6, 209, null, 1314, 72519], [20240201, 4731.6, 4731.2, 4731.6, 4721.0, 4721.2, 335, null, 1315, 72600], [20240201, 4721.2, 4721.0, 4733.8, 4721.0, 4730.6, 363, null, 1316, 72623], [20240201, 4730.6, 4730.2, 4734.8, 4726.2, 4730.8, 191, null, 1317, 72666], [20240201, 4730.8, 4731.6, 4739.4, 4731.2, 4739.2, 241, null, 1318, 72680], [20240201, 4739.2, 4739.2, 4739.2, 4730.0, 4730.0, 194, null, 1319, 72707], [20240201, 4730.0, 4731.0, 4736.0, 4725.8, 4728.2, 232, null, 1320, 72758], [20240201, 4728.2, 4727.6, 4727.6, 4714.0, 4714.0, 531, null, 1321, 72806], [20240201, 4714.0, 4712.6, 4712.6, 4702.0, 4706.6, 664, null, 1322, 72928], [20240201, 4706.6, 4707.2, 4718.6, 4707.2, 4713.4, 364, null, 1323, 72977], [20240201, 4713.4, 4713.0, 4718.6, 4710.0, 4714.8, 253, null, 1324, 73052], [20240201, 4714.8, 4714.6, 4722.4, 4712.4, 4721.8, 252, null, 1325, 73086], [20240201, 4721.8, 4721.8, 4736.8, 4717.2, 4735.2, 488, null, 1326, 73130], [20240201, 4735.2, 4736.0, 4736.2, 4723.0, 4725.8, 292, null, 1327, 73204], [20240201, 4725.8, 4725.8, 4741.8, 4722.8, 4738.4, 455, null, 1328, 73266], [20240201, 4738.4, 4738.6, 4738.6, 4732.6, 4738.6, 253, null, 1329, 73314], [20240201, 4738.6, 4737.6, 4739.8, 4730.2, 4734.0, 172, null, 1330, 73325], [20240201, 4734.0, 4734.0, 4744.6, 4734.0, 4741.0, 298, null, 1331, 73354], [20240201, 4741.0, 4740.0, 4748.0, 4736.6, 4748.0, 343, null, 1332, 73366], [20240201, 4748.0, 4747.8, 4751.2, 4737.2, 4737.8, 349, null, 1333, 73400], [20240201, 4737.8, 4737.8, 4738.6, 4715.0, 4715.0, 534, null, 1334, 73525], [20240201, 4715.0, 4714.0, 4714.8, 4703.0, 4703.2, 591, null, 1335, 73636], [20240201, 4703.2, 4703.0, 4709.0, 4693.0, 4693.0, 536, null, 1336, 73752], [20240201, 4693.0, 4692.6, 4700.4, 4688.6, 4698.2, 569, null, 1337, 73866], [20240201, 4698.2, 4697.4, 4697.4, 4686.0, 4691.0, 525, null, 1338, 73976], [20240201, 4691.0, 4689.4, 4698.4, 4686.4, 4698.4, 311, null, 1339, 74046], [20240201, 4698.4, 4698.0, 4709.4, 4698.0, 4707.6, 463, null, 1340, 74069], [20240201, 4707.6, 4707.8, 4716.6, 4704.2, 4708.0, 392, null, 1341, 74129], [20240201, 4708.0, 4708.0, 4714.2, 4701.2, 4714.2, 275, null, 1342, 74176], [20240201, 4714.2, 4712.4, 4718.8, 4705.2, 4706.8, 241, null, 1343, 74176], [20240201, 4706.8, 4707.0, 4723.4, 4707.0, 4714.8, 351, null, 1344, 74257], [20240201, 4714.8, 4715.2, 4716.0, 4706.4, 4716.0, 245, null, 1345, 74297], [20240201, 4716.0, 4714.2, 4726.6, 4711.6, 4714.2, 278, null, 1346, 74349], [20240201, 4714.2, 4714.0, 4714.6, 4692.0, 4702.4, 455, null, 1347, 74503], [20240201, 4702.4, 4702.4, 4725.2, 4701.0, 4719.2, 483, null, 1348, 74628], [20240201, 4719.2, 4720.6, 4729.2, 4710.0, 4714.6, 393, null, 1349, 74735], [20240201, 4714.6, 4712.2, 4713.6, 4705.2, 4709.4, 236, null, 1350, 74807], [20240201, 4709.4, 4707.8, 4713.2, 4700.2, 4711.6, 244, null, 1351, 74895], [20240201, 4711.6, 4710.4, 4711.6, 4702.2, 4709.2, 139, null, 1352, 74929], [20240201, 4709.2, 4709.6, 4722.8, 4702.8, 4702.8, 282, null, 1353, 74980], [20240201, 4702.8, 4702.8, 4710.8, 4702.4, 4710.0, 164, null, 1354, 75040], [20240201, 4710.0, 4708.8, 4716.0, 4707.0, 4710.8, 159, null, 1355, 75081], [20240201, 4710.8, 4712.4, 4712.4, 4703.2, 4710.0, 222, null, 1356, 75130], [20240201, 4710.0, 4708.4, 4714.8, 4705.2, 4712.4, 125, null, 1357, 75182], [20240201, 4712.4, 4712.2, 4712.2, 4698.6, 4700.6, 310, null, 1358, 75277], [20240201, 4700.6, 4702.2, 4712.0, 4700.6, 4708.0, 132, null, 1359, 75291], [20240201, 4708.0, 4705.6, 4707.2, 4701.0, 4703.2, 147, null, 1400, 75349], [20240201, 4703.2, 4702.2, 4702.2, 4678.4, 4684.4, 674, null, 1401, 75544], [20240201, 4684.4, 4685.6, 4697.4, 4685.0, 4697.2, 406, null, 1402, 75645], [20240201, 4697.2, 4696.4, 4735.2, 4695.6, 4734.8, 839, null, 1403, 75851], [20240201, 4734.8, 4733.0, 4741.0, 4724.2, 4726.8, 769, null, 1404, 76037], [20240201, 4726.8, 4730.0, 4746.4, 4730.0, 4741.0, 653, null, 1405, 76207], [20240201, 4741.0, 4740.4, 4740.4, 4719.8, 4720.0, 441, null, 1406, 76370], [20240201, 4720.0, 4720.0, 4727.2, 4706.0, 4706.0, 421, null, 1407, 76527], [20240201, 4706.0, 4709.8, 4718.8, 4706.2, 4715.4, 236, null, 1408, 76619], [20240201, 4715.4, 4715.4, 4715.8, 4697.2, 4702.4, 419, null, 1409, 76763], [20240201, 4702.4, 4702.8, 4707.2, 4698.2, 4703.4, 234, null, 1410, 76832], [20240201, 4703.4, 4704.4, 4713.2, 4701.2, 4708.2, 234, null, 1411, 76927], [20240201, 4708.2, 4709.6, 4714.4, 4704.2, 4711.0, 162, null, 1412, 76986], [20240201, 4711.0, 4707.8, 4719.6, 4707.8, 4713.2, 256, null, 1413, 77069], [20240201, 4713.2, 4712.4, 4718.6, 4705.2, 4709.4, 195, null, 1414, 77167], [20240201, 4709.4, 4709.6, 4716.0, 4709.6, 4712.0, 114, null, 1415, 77228], [20240201, 4712.0, 4712.0, 4713.4, 4706.0, 4708.8, 114, null, 1416, 77254], [20240201, 4708.8, 4708.8, 4725.2, 4708.8, 4718.6, 286, null, 1417, 77343], [20240201, 4718.6, 4718.0, 4722.4, 4713.0, 4719.0, 127, null, 1418, 77375], [20240201, 4719.0, 4719.0, 4719.4, 4708.8, 4713.2, 212, null, 1419, 77411], [20240201, 4713.2, 4713.0, 4713.2, 4700.0, 4702.4, 249, null, 1420, 77469], [20240201, 4702.4, 4702.4, 4709.2, 4702.4, 4709.2, 160, null, 1421, 77539], [20240201, 4709.2, 4709.2, 4720.0, 4708.2, 4715.2, 344, null, 1422, 77683], [20240201, 4715.2, 4715.4, 4717.8, 4708.0, 4708.8, 113, null, 1423, 77730], [20240201, 4708.8, 4708.0, 4708.4, 4703.6, 4704.6, 152, null, 1424, 77809], [20240201, 4704.6, 4704.4, 4704.4, 4696.8, 4696.8, 297, null, 1425, 77918], [20240201, 4696.8, 4696.8, 4704.6, 4695.4, 4695.4, 204, null, 1426, 78018], [20240201, 4695.4, 4695.2, 4704.0, 4694.6, 4700.0, 234, null, 1427, 78071], [20240201, 4700.0, 4699.0, 4706.2, 4697.4, 4701.0, 232, null, 1428, 78162], [20240201, 4701.0, 4702.4, 4702.8, 4687.0, 4689.2, 471, null, 1429, 78362], [20240201, 4689.2, 4689.2, 4711.4, 4689.2, 4710.6, 471, null, 1430, 78563], [20240201, 4710.6, 4708.2, 4716.6, 4704.0, 4707.6, 397, null, 1431, 78713], [20240201, 4707.6, 4707.6, 4715.6, 4706.2, 4706.4, 234, null, 1432, 78816], [20240201, 4706.4, 4706.6, 4709.0, 4694.0, 4704.2, 288, null, 1433, 78919], [20240201, 4704.2, 4704.0, 4708.8, 4697.2, 4703.6, 153, null, 1434, 78986], [20240201, 4703.6, 4703.8, 4707.4, 4698.8, 4702.4, 96, null, 1435, 79027], [20240201, 4702.4, 4702.4, 4709.6, 4702.0, 4706.4, 251, null, 1436, 79154], [20240201, 4706.4, 4706.4, 4717.4, 4706.4, 4711.8, 339, null, 1437, 79203], [20240201, 4711.8, 4711.6, 4714.6, 4705.2, 4707.4, 178, null, 1438, 79280], [20240201, 4707.4, 4707.0, 4707.6, 4702.4, 4706.8, 105, null, 1439, 79310], [20240201, 4706.8, 4705.4, 4706.6, 4698.2, 4700.2, 244, null, 1440, 79396], [20240201, 4700.2, 4700.2, 4708.6, 4695.0, 4707.2, 343, null, 1441, 79506], [20240201, 4707.2, 4707.8, 4712.4, 4700.6, 4706.2, 253, null, 1442, 79656], [20240201, 4706.2, 4706.6, 4709.0, 4702.6, 4707.2, 161, null, 1443, 79717], [20240201, 4707.2, 4707.2, 4709.0, 4703.2, 4708.0, 142, null, 1444, 79752], [20240201, 4708.0, 4708.4, 4711.4, 4703.6, 4709.6, 162, null, 1445, 79787], [20240201, 4709.6, 4710.4, 4717.6, 4710.0, 4717.6, 328, null, 1446, 79887], [20240201, 4717.6, 4716.0, 4724.0, 4716.0, 4724.0, 354, null, 1447, 79992], [20240201, 4724.0, 4723.8, 4724.6, 4712.0, 4717.8, 307, null, 1448, 80099], [20240201, 4717.8, 4717.4, 4717.4, 4709.2, 4713.8, 241, null, 1449, 80130], [20240201, 4713.8, 4713.8, 4714.2, 4703.8, 4705.4, 283, null, 1450, 80175], [20240201, 4705.4, 4705.0, 4707.6, 4703.0, 4703.0, 235, null, 1451, 80259], [20240201, 4703.0, 4702.6, 4706.4, 4698.6, 4704.8, 291, null, 1452, 80360], [20240201, 4704.8, 4704.6, 4705.8, 4701.0, 4704.8, 281, null, 1453, 80454], [20240201, 4704.8, 4704.8, 4707.4, 4702.8, 4704.2, 213, null, 1454, 80533], [20240201, 4704.2, 4704.2, 4706.8, 4702.2, 4704.0, 288, null, 1455, 80606], [20240201, 4704.0, 4704.6, 4706.2, 4701.0, 4701.6, 298, null, 1456, 80701], [20240201, 4701.6, 4701.6, 4702.0, 4698.0, 4698.8, 367, null, 1457, 80841], [20240201, 4698.8, 4698.8, 4701.0, 4698.4, 4700.0, 349, null, 1458, 80952], [20240201, 4700.0, 4699.4, 4700.4, 4699.2, 4700.2, 288, null, 1459, 81004], [20240201, 4700.2, 4700.0, 4700.2, 4697.8, 4699.2, 555, null, 1500, 81141], [20240202, 4699.2, 4726.2, 4768.8, 4726.2, 4763.2, 2138, null, 931, 79731], [20240202, 4763.2, 4763.6, 4787.0, 4762.0, 4782.8, 1496, null, 932, 78852], [20240202, 4782.8, 4786.0, 4788.0, 4770.2, 4772.8, 1121, null, 933, 78323], [20240202, 4772.8, 4774.0, 4779.0, 4764.0, 4767.8, 907, null, 934, 77872], [20240202, 4767.8, 4768.0, 4770.0, 4756.2, 4766.0, 929, null, 935, 77405], [20240202, 4766.0, 4766.8, 4775.4, 4757.2, 4763.0, 939, null, 936, 76958], [20240202, 4763.0, 4762.6, 4765.8, 4756.8, 4764.8, 487, null, 937, 76695], [20240202, 4764.8, 4765.2, 4780.2, 4763.8, 4772.8, 722, null, 938, 76409], [20240202, 4772.8, 4772.6, 4772.6, 4748.6, 4750.0, 821, null, 939, 76076], [20240202, 4750.0, 4751.4, 4757.2, 4747.4, 4752.6, 611, null, 940, 75879], [20240202, 4752.6, 4752.6, 4754.6, 4746.2, 4750.4, 591, null, 941, 75692], [20240202, 4750.4, 4750.4, 4757.2, 4740.2, 4746.2, 635, null, 942, 75466], [20240202, 4746.2, 4746.8, 4753.8, 4742.8, 4745.8, 730, null, 943, 75271], [20240202, 4745.8, 4744.6, 4754.2, 4740.0, 4743.0, 590, null, 944, 75202], [20240202, 4743.0, 4742.6, 4742.8, 4732.6, 4733.2, 587, null, 945, 75032], [20240202, 4733.2, 4733.2, 4733.4, 4720.4, 4728.8, 686, null, 946, 74737], [20240202, 4728.8, 4729.4, 4729.4, 4718.8, 4718.8, 481, null, 947, 74566], [20240202, 4718.8, 4718.0, 4724.8, 4711.0, 4715.2, 573, null, 948, 74367], [20240202, 4715.2, 4716.2, 4718.0, 4706.0, 4706.0, 513, null, 949, 74303], [20240202, 4706.0, 4705.2, 4708.0, 4701.0, 4705.0, 645, null, 950, 74119], [20240202, 4705.0, 4704.6, 4716.0, 4700.2, 4712.4, 784, null, 951, 73985], [20240202, 4712.4, 4714.6, 4723.0, 4708.6, 4712.0, 693, null, 952, 73830], [20240202, 4712.0, 4713.0, 4719.2, 4700.6, 4705.8, 522, null, 953, 73756], [20240202, 4705.8, 4706.4, 4710.4, 4702.0, 4707.6, 315, null, 954, 73759], [20240202, 4707.6, 4706.2, 4715.0, 4705.0, 4714.0, 344, null, 955, 73732], [20240202, 4714.0, 4711.4, 4727.4, 4711.4, 4722.8, 662, null, 956, 73637], [20240202, 4722.8, 4722.4, 4726.2, 4714.6, 4719.2, 404, null, 957, 73551], [20240202, 4719.2, 4718.0, 4728.0, 4717.2, 4722.0, 467, null, 958, 73465], [20240202, 4722.0, 4721.6, 4721.6, 4714.0, 4716.4, 281, null, 959, 73401], [20240202, 4716.4, 4715.4, 4720.2, 4713.2, 4718.4, 248, null, 1000, 73375], [20240202, 4718.4, 4718.4, 4718.4, 4703.8, 4706.8, 517, null, 1001, 73289], [20240202, 4706.8, 4706.6, 4728.0, 4705.2, 4726.6, 410, null, 1002, 73259], [20240202, 4726.6, 4725.2, 4731.4, 4721.6, 4730.8, 518, null, 1003, 73125], [20240202, 4730.8, 4730.8, 4755.6, 4728.2, 4752.6, 1048, null, 1004, 72828], [20240202, 4752.6, 4751.2, 4756.8, 4743.4, 4751.8, 867, null, 1005, 72609], [20240202, 4751.8, 4749.8, 4753.6, 4744.8, 4751.6, 477, null, 1006, 72523], [20240202, 4751.6, 4752.0, 4753.0, 4735.4, 4744.2, 528, null, 1007, 72335], [20240202, 4744.2, 4743.6, 4752.8, 4743.0, 4751.0, 403, null, 1008, 72156], [20240202, 4751.0, 4749.2, 4751.2, 4734.2, 4737.6, 491, null, 1009, 71980], [20240202, 4737.6, 4737.4, 4737.6, 4725.4, 4728.2, 394, null, 1010, 71867], [20240202, 4728.2, 4727.0, 4732.8, 4719.2, 4721.2, 564, null, 1011, 71755], [20240202, 4721.2, 4721.6, 4725.4, 4717.8, 4719.6, 360, null, 1012, 71725], [20240202, 4719.6, 4721.2, 4721.2, 4703.8, 4705.6, 527, null, 1013, 71615], [20240202, 4705.6, 4705.6, 4709.8, 4701.6, 4701.6, 491, null, 1014, 71519], [20240202, 4701.6, 4701.6, 4704.4, 4692.8, 4695.4, 636, null, 1015, 71338], [20240202, 4695.4, 4694.4, 4709.6, 4694.0, 4703.0, 563, null, 1016, 71202], [20240202, 4703.0, 4704.8, 4712.0, 4696.0, 4702.0, 579, null, 1017, 71092], [20240202, 4702.0, 4702.4, 4712.6, 4702.0, 4705.4, 410, null, 1018, 71036], [20240202, 4705.4, 4707.2, 4714.6, 4703.4, 4707.4, 314, null, 1019, 70973], [20240202, 4707.4, 4707.6, 4712.0, 4701.2, 4704.6, 175, null, 1020, 70947], [20240202, 4704.6, 4705.2, 4715.0, 4705.2, 4710.0, 277, null, 1021, 70895], [20240202, 4710.0, 4708.6, 4715.0, 4707.2, 4709.4, 180, null, 1022, 70846], [20240202, 4709.4, 4710.0, 4710.4, 4698.4, 4699.4, 329, null, 1023, 70769], [20240202, 4699.4, 4699.0, 4699.2, 4690.0, 4693.2, 459, null, 1024, 70690], [20240202, 4693.2, 4692.0, 4695.6, 4684.6, 4692.2, 524, null, 1025, 70599], [20240202, 4692.2, 4691.6, 4697.0, 4686.6, 4687.6, 235, null, 1026, 70579], [20240202, 4687.6, 4687.2, 4687.2, 4680.4, 4680.6, 409, null, 1027, 70460], [20240202, 4680.6, 4680.6, 4689.6, 4680.4, 4686.4, 327, null, 1028, 70415], [20240202, 4686.4, 4685.8, 4690.8, 4684.0, 4687.6, 152, null, 1029, 70372], [20240202, 4687.6, 4688.2, 4696.6, 4688.0, 4693.2, 255, null, 1030, 70293], [20240202, 4693.2, 4690.8, 4698.6, 4687.2, 4694.0, 319, null, 1031, 70216], [20240202, 4694.0, 4695.4, 4699.4, 4688.2, 4691.0, 279, null, 1032, 70098], [20240202, 4691.0, 4690.0, 4691.2, 4686.6, 4689.4, 197, null, 1033, 70078], [20240202, 4689.4, 4688.0, 4689.0, 4671.8, 4671.8, 563, null, 1034, 69948], [20240202, 4671.8, 4671.8, 4680.8, 4670.0, 4673.4, 617, null, 1035, 69866], [20240202, 4673.4, 4673.4, 4681.2, 4669.2, 4681.2, 369, null, 1036, 69785], [20240202, 4681.2, 4680.4, 4688.2, 4676.4, 4680.8, 537, null, 1037, 69723], [20240202, 4680.8, 4680.0, 4686.2, 4673.8, 4678.2, 374, null, 1038, 69751], [20240202, 4678.2, 4680.0, 4686.4, 4676.6, 4683.6, 350, null, 1039, 69757], [20240202, 4683.6, 4682.2, 4683.8, 4671.0, 4673.0, 282, null, 1040, 69763], [20240202, 4673.0, 4672.4, 4678.4, 4667.0, 4676.6, 400, null, 1041, 69788], [20240202, 4676.6, 4675.8, 4676.2, 4662.2, 4670.2, 311, null, 1042, 69756], [20240202, 4670.2, 4670.8, 4673.6, 4666.8, 4669.2, 373, null, 1043, 69770], [20240202, 4669.2, 4669.4, 4682.8, 4669.4, 4677.8, 478, null, 1044, 69814], [20240202, 4677.8, 4677.8, 4681.8, 4672.8, 4679.2, 248, null, 1045, 69825], [20240202, 4679.2, 4679.2, 4682.8, 4672.8, 4682.8, 273, null, 1046, 69805], [20240202, 4682.8, 4682.8, 4698.6, 4681.4, 4692.0, 708, null, 1047, 69616], [20240202, 4692.0, 4692.0, 4695.8, 4685.6, 4691.8, 400, null, 1048, 69488], [20240202, 4691.8, 4691.4, 4692.6, 4683.0, 4686.6, 212, null, 1049, 69427], [20240202, 4686.6, 4685.4, 4696.8, 4681.0, 4694.0, 306, null, 1050, 69395], [20240202, 4694.0, 4693.0, 4695.2, 4687.4, 4688.8, 287, null, 1051, 69371], [20240202, 4688.8, 4688.2, 4688.2, 4673.4, 4675.8, 418, null, 1052, 69326], [20240202, 4675.8, 4675.6, 4678.4, 4671.0, 4677.4, 280, null, 1053, 69363], [20240202, 4677.4, 4677.2, 4677.2, 4666.8, 4672.6, 315, null, 1054, 69331], [20240202, 4672.6, 4673.4, 4679.2, 4671.0, 4679.0, 229, null, 1055, 69257], [20240202, 4679.0, 4679.0, 4686.0, 4678.2, 4681.6, 264, null, 1056, 69225], [20240202, 4681.6, 4681.8, 4694.4, 4680.4, 4687.8, 395, null, 1057, 69131], [20240202, 4687.8, 4689.0, 4692.6, 4686.6, 4689.2, 187, null, 1058, 69097], [20240202, 4689.2, 4690.2, 4701.2, 4690.2, 4692.6, 465, null, 1059, 69042], [20240202, 4692.6, 4691.4, 4697.0, 4688.6, 4696.4, 238, null, 1100, 69008], [20240202, 4696.4, 4698.2, 4701.2, 4688.6, 4688.6, 367, null, 1101, 69001], [20240202, 4688.6, 4690.4, 4693.6, 4687.0, 4687.4, 157, null, 1102, 68997], [20240202, 4687.4, 4686.8, 4688.0, 4676.0, 4678.2, 351, null, 1103, 68967], [20240202, 4678.2, 4677.4, 4677.4, 4670.0, 4672.8, 385, null, 1104, 68932], [20240202, 4672.8, 4672.8, 4682.0, 4672.8, 4679.0, 258, null, 1105, 68948], [20240202, 4679.0, 4679.0, 4680.0, 4670.0, 4671.6, 197, null, 1106, 68969], [20240202, 4671.6, 4671.4, 4681.0, 4671.4, 4675.4, 151, null, 1107, 68980], [20240202, 4675.4, 4675.0, 4676.8, 4663.0, 4663.2, 422, null, 1108, 68987], [20240202, 4663.2, 4662.6, 4664.8, 4653.4, 4657.2, 490, null, 1109, 69044], [20240202, 4657.2, 4658.0, 4658.0, 4652.0, 4653.4, 298, null, 1110, 69046], [20240202, 4653.4, 4654.2, 4658.8, 4649.6, 4653.8, 525, null, 1111, 69052], [20240202, 4653.8, 4652.2, 4655.4, 4650.0, 4652.4, 221, null, 1112, 69068], [20240202, 4652.4, 4651.0, 4653.0, 4646.6, 4650.2, 344, null, 1113, 69080], [20240202, 4650.2, 4649.8, 4649.8, 4639.6, 4639.6, 407, null, 1114, 69041], [20240202, 4639.6, 4639.6, 4641.0, 4634.2, 4640.8, 536, null, 1115, 68959], [20240202, 4640.8, 4639.4, 4645.8, 4632.0, 4640.0, 618, null, 1116, 68876], [20240202, 4640.0, 4640.8, 4644.0, 4624.0, 4625.0, 530, null, 1117, 68869], [20240202, 4625.0, 4625.0, 4628.6, 4618.0, 4626.2, 536, null, 1118, 68843], [20240202, 4626.2, 4626.8, 4643.0, 4624.6, 4642.8, 659, null, 1119, 68809], [20240202, 4642.8, 4641.8, 4641.8, 4632.6, 4640.6, 405, null, 1120, 68827], [20240202, 4640.6, 4640.6, 4649.2, 4636.2, 4640.8, 505, null, 1121, 68839], [20240202, 4640.8, 4640.8, 4646.0, 4635.2, 4642.4, 308, null, 1122, 68877], [20240202, 4642.4, 4641.0, 4641.6, 4631.8, 4633.4, 196, null, 1123, 68894], [20240202, 4633.4, 4631.0, 4632.4, 4626.0, 4628.8, 234, null, 1124, 68879], [20240202, 4628.8, 4628.8, 4630.0, 4625.0, 4629.0, 187, null, 1125, 68842], [20240202, 4629.0, 4627.6, 4628.8, 4621.8, 4623.8, 174, null, 1126, 68813], [20240202, 4623.8, 4623.8, 4623.8, 4611.8, 4623.4, 549, null, 1127, 68689], [20240202, 4623.4, 4623.4, 4626.0, 4618.0, 4621.4, 386, null, 1128, 68666], [20240202, 4621.4, 4620.8, 4626.8, 4617.0, 4622.0, 205, null, 1129, 68654], [20240202, 4622.0, 4622.0, 4622.8, 4608.2, 4612.8, 394, null, 1130, 68591], [20240202, 4612.8, 4608.8, 4608.8, 4595.2, 4597.8, 1085, null, 1301, 68562], [20240202, 4597.8, 4598.0, 4609.0, 4589.8, 4600.4, 617, null, 1302, 68520], [20240202, 4600.4, 4600.4, 4600.8, 4589.0, 4589.0, 411, null, 1303, 68540], [20240202, 4589.0, 4588.2, 4603.2, 4585.0, 4600.8, 610, null, 1304, 68510], [20240202, 4600.8, 4602.8, 4608.8, 4591.0, 4601.0, 603, null, 1305, 68484], [20240202, 4601.0, 4599.4, 4607.8, 4590.0, 4597.0, 646, null, 1306, 68487], [20240202, 4597.0, 4595.6, 4595.6, 4574.0, 4578.4, 730, null, 1307, 68502], [20240202, 4578.4, 4578.2, 4583.0, 4576.2, 4581.2, 551, null, 1308, 68479], [20240202, 4581.2, 4581.0, 4582.0, 4567.0, 4578.8, 596, null, 1309, 68456], [20240202, 4578.8, 4580.2, 4580.4, 4558.0, 4561.0, 795, null, 1310, 68350], [20240202, 4561.0, 4561.2, 4565.6, 4556.0, 4561.0, 430, null, 1311, 68388], [20240202, 4561.0, 4561.0, 4576.2, 4560.8, 4564.0, 625, null, 1312, 68403], [20240202, 4564.0, 4565.6, 4581.0, 4565.6, 4580.2, 500, null, 1313, 68379], [20240202, 4580.2, 4579.8, 4580.4, 4570.8, 4574.8, 389, null, 1314, 68370], [20240202, 4574.8, 4574.4, 4580.6, 4564.0, 4576.2, 337, null, 1315, 68401], [20240202, 4576.2, 4576.2, 4595.8, 4571.2, 4591.8, 735, null, 1316, 68424], [20240202, 4591.8, 4591.8, 4591.8, 4574.6, 4584.2, 691, null, 1317, 68564], [20240202, 4584.2, 4584.0, 4590.2, 4578.0, 4589.0, 339, null, 1318, 68605], [20240202, 4589.0, 4590.0, 4601.0, 4589.0, 4593.8, 585, null, 1319, 68639], [20240202, 4593.8, 4594.8, 4595.0, 4579.2, 4580.0, 378, null, 1320, 68643], [20240202, 4580.0, 4579.0, 4579.0, 4567.6, 4573.0, 528, null, 1321, 68673], [20240202, 4573.0, 4572.4, 4583.2, 4567.8, 4569.8, 444, null, 1322, 68748], [20240202, 4569.8, 4570.0, 4577.0, 4570.0, 4571.6, 358, null, 1323, 68776], [20240202, 4571.6, 4570.6, 4570.6, 4554.0, 4566.2, 711, null, 1324, 68719], [20240202, 4566.2, 4567.0, 4567.0, 4557.0, 4557.4, 292, null, 1325, 68760], [20240202, 4557.4, 4558.8, 4561.0, 4542.2, 4542.8, 618, null, 1326, 68780], [20240202, 4542.8, 4540.6, 4549.8, 4537.8, 4544.8, 435, null, 1327, 68770], [20240202, 4544.8, 4545.0, 4566.8, 4537.2, 4562.0, 743, null, 1328, 68772], [20240202, 4562.0, 4562.2, 4576.0, 4562.2, 4571.2, 828, null, 1329, 68909], [20240202, 4571.2, 4570.0, 4578.4, 4565.2, 4568.8, 593, null, 1330, 69028], [20240202, 4568.8, 4565.8, 4566.2, 4550.2, 4559.2, 590, null, 1331, 69102], [20240202, 4559.2, 4557.8, 4572.4, 4555.8, 4558.2, 397, null, 1332, 69171], [20240202, 4558.2, 4556.2, 4556.2, 4540.4, 4549.6, 548, null, 1333, 69213], [20240202, 4549.6, 4550.0, 4550.6, 4541.0, 4542.6, 379, null, 1334, 69250], [20240202, 4542.6, 4542.0, 4546.6, 4537.2, 4541.2, 324, null, 1335, 69298], [20240202, 4541.2, 4542.0, 4542.0, 4524.2, 4525.0, 669, null, 1336, 69441], [20240202, 4525.0, 4525.6, 4537.6, 4522.4, 4531.8, 525, null, 1337, 69571], [20240202, 4531.8, 4531.8, 4548.0, 4528.8, 4536.6, 603, null, 1338, 69719], [20240202, 4536.6, 4534.6, 4543.2, 4526.4, 4527.4, 404, null, 1339, 69835], [20240202, 4527.4, 4527.6, 4538.0, 4520.0, 4520.0, 420, null, 1340, 69943], [20240202, 4520.0, 4517.6, 4530.0, 4515.8, 4526.8, 430, null, 1341, 70000], [20240202, 4526.8, 4527.4, 4529.2, 4504.0, 4507.6, 716, null, 1342, 70031], [20240202, 4507.6, 4508.0, 4517.2, 4501.0, 4501.6, 604, null, 1343, 70231], [20240202, 4501.6, 4501.4, 4506.6, 4483.6, 4488.8, 1056, null, 1344, 70292], [20240202, 4488.8, 4488.4, 4514.2, 4488.4, 4513.0, 908, null, 1345, 70459], [20240202, 4513.0, 4512.6, 4522.2, 4505.8, 4513.0, 562, null, 1346, 70616], [20240202, 4513.0, 4512.8, 4515.0, 4498.6, 4509.8, 401, null, 1347, 70712], [20240202, 4509.8, 4508.0, 4512.0, 4496.8, 4502.4, 397, null, 1348, 70815], [20240202, 4502.4, 4500.4, 4526.8, 4500.0, 4526.8, 630, null, 1349, 70870], [20240202, 4526.8, 4526.0, 4545.0, 4520.0, 4542.6, 682, null, 1350, 70934], [20240202, 4542.6, 4542.6, 4544.8, 4527.4, 4530.0, 492, null, 1351, 71040], [20240202, 4530.0, 4529.4, 4536.2, 4521.6, 4536.2, 358, null, 1352, 71122], [20240202, 4536.2, 4537.6, 4549.0, 4516.8, 4519.4, 717, null, 1353, 71230], [20240202, 4519.4, 4519.4, 4519.4, 4500.0, 4504.0, 670, null, 1354, 71268], [20240202, 4504.0, 4504.2, 4506.0, 4498.4, 4499.8, 379, null, 1355, 71278], [20240202, 4499.8, 4497.8, 4514.8, 4497.8, 4509.8, 442, null, 1356, 71361], [20240202, 4509.8, 4510.6, 4525.6, 4505.0, 4515.0, 504, null, 1357, 71442], [20240202, 4515.0, 4516.2, 4517.8, 4500.8, 4506.2, 414, null, 1358, 71512], [20240202, 4506.2, 4506.4, 4506.6, 4491.0, 4491.0, 537, null, 1359, 71610], [20240202, 4491.0, 4491.6, 4497.8, 4478.6, 4478.8, 504, null, 1400, 71697], [20240202, 4478.8, 4477.0, 4486.6, 4471.4, 4480.0, 659, null, 1401, 71786], [20240202, 4480.0, 4480.2, 4480.2, 4457.0, 4457.2, 833, null, 1402, 71843], [20240202, 4457.2, 4457.0, 4479.0, 4457.0, 4466.6, 619, null, 1403, 71989], [20240202, 4466.6, 4466.6, 4468.0, 4451.4, 4452.0, 512, null, 1404, 72042], [20240202, 4452.0, 4452.8, 4458.6, 4444.4, 4458.2, 608, null, 1405, 72120], [20240202, 4458.2, 4460.0, 4473.2, 4460.0, 4472.0, 671, null, 1406, 72301], [20240202, 4472.0, 4472.0, 4491.0, 4470.2, 4489.0, 806, null, 1407, 72470], [20240202, 4489.0, 4488.0, 4488.0, 4467.2, 4472.6, 518, null, 1408, 72590], [20240202, 4472.6, 4473.0, 4476.6, 4465.0, 4470.2, 279, null, 1409, 72686], [20240202, 4470.2, 4471.0, 4471.2, 4453.2, 4454.2, 376, null, 1410, 72805], [20240202, 4454.2, 4454.4, 4462.8, 4445.4, 4449.0, 666, null, 1411, 72987], [20240202, 4449.0, 4447.2, 4453.6, 4435.0, 4444.2, 839, null, 1412, 73154], [20240202, 4444.2, 4445.0, 4468.8, 4445.0, 4463.2, 725, null, 1413, 73221], [20240202, 4463.2, 4461.2, 4468.6, 4453.0, 4460.8, 444, null, 1414, 73316], [20240202, 4460.8, 4464.0, 4483.6, 4459.6, 4475.8, 731, null, 1415, 73459], [20240202, 4475.8, 4474.2, 4475.0, 4446.8, 4450.6, 435, null, 1416, 73549], [20240202, 4450.6, 4450.2, 4456.4, 4442.8, 4450.8, 417, null, 1417, 73583], [20240202, 4450.8, 4449.6, 4460.8, 4445.8, 4448.6, 389, null, 1418, 73595], [20240202, 4448.6, 4448.6, 4456.8, 4436.8, 4441.4, 441, null, 1419, 73702], [20240202, 4441.4, 4441.4, 4444.6, 4408.0, 4417.6, 1077, null, 1420, 73875], [20240202, 4417.6, 4417.0, 4434.6, 4409.2, 4412.4, 780, null, 1421, 74034], [20240202, 4412.4, 4413.0, 4413.0, 4397.8, 4399.8, 1135, null, 1422, 74148], [20240202, 4399.8, 4400.4, 4419.0, 4382.4, 4383.0, 912, null, 1423, 74247], [20240202, 4383.0, 4382.4, 4390.0, 4339.0, 4361.0, 1346, null, 1424, 74417], [20240202, 4361.0, 4362.8, 4419.6, 4362.8, 4416.4, 1556, null, 1425, 74623], [20240202, 4416.4, 4417.8, 4455.0, 4412.0, 4451.4, 1455, null, 1426, 74767], [20240202, 4451.4, 4450.6, 4487.2, 4445.2, 4465.4, 1427, null, 1427, 75051], [20240202, 4465.4, 4468.8, 4485.0, 4437.4, 4466.8, 1305, null, 1428, 75236], [20240202, 4466.8, 4467.8, 4500.0, 4455.2, 4500.0, 1216, null, 1429, 75404], [20240202, 4500.0, 4503.0, 4509.0, 4475.0, 4486.6, 900, null, 1430, 75512], [20240202, 4486.6, 4487.6, 4523.0, 4487.6, 4518.4, 1111, null, 1431, 75812], [20240202, 4518.4, 4519.0, 4519.4, 4480.0, 4488.0, 1076, null, 1432, 76012], [20240202, 4488.0, 4484.6, 4508.4, 4480.4, 4505.8, 779, null, 1433, 76152], [20240202, 4505.8, 4505.6, 4506.4, 4488.0, 4495.6, 513, null, 1434, 76204], [20240202, 4495.6, 4499.8, 4542.0, 4495.6, 4542.0, 994, null, 1435, 76304], [20240202, 4542.0, 4541.4, 4541.4, 4522.8, 4526.2, 904, null, 1436, 76487], [20240202, 4526.2, 4523.0, 4556.8, 4523.0, 4549.0, 1056, null, 1437, 76754], [20240202, 4549.0, 4549.0, 4558.0, 4540.0, 4556.4, 892, null, 1438, 76899], [20240202, 4556.4, 4555.2, 4574.8, 4555.0, 4566.8, 1058, null, 1439, 76987], [20240202, 4566.8, 4565.8, 4577.6, 4557.0, 4575.6, 647, null, 1440, 77071], [20240202, 4575.6, 4577.6, 4583.0, 4545.4, 4556.4, 968, null, 1441, 77189], [20240202, 4556.4, 4551.6, 4557.2, 4517.4, 4525.0, 982, null, 1442, 77362], [20240202, 4525.0, 4524.0, 4543.0, 4524.0, 4540.0, 711, null, 1443, 77446], [20240202, 4540.0, 4537.4, 4546.0, 4531.0, 4543.8, 380, null, 1444, 77521], [20240202, 4543.8, 4544.8, 4561.0, 4541.4, 4545.0, 600, null, 1445, 77569], [20240202, 4545.0, 4547.0, 4547.8, 4521.0, 4525.0, 680, null, 1446, 77652], [20240202, 4525.0, 4525.0, 4525.0, 4505.0, 4512.8, 929, null, 1447, 77587], [20240202, 4512.8, 4512.8, 4528.0, 4512.8, 4519.6, 343, null, 1448, 77659], [20240202, 4519.6, 4521.0, 4521.0, 4499.6, 4501.6, 708, null, 1449, 77751], [20240202, 4501.6, 4500.0, 4507.8, 4497.2, 4497.2, 510, null, 1450, 77887], [20240202, 4497.2, 4503.8, 4505.2, 4481.2, 4481.2, 600, null, 1451, 77986], [20240202, 4481.2, 4481.4, 4487.0, 4475.2, 4487.0, 658, null, 1452, 78089], [20240202, 4487.0, 4487.0, 4505.4, 4482.2, 4500.4, 470, null, 1453, 78176], [20240202, 4500.4, 4500.4, 4516.0, 4500.0, 4513.2, 519, null, 1454, 78300], [20240202, 4513.2, 4514.4, 4526.0, 4514.4, 4519.8, 564, null, 1455, 78405], [20240202, 4519.8, 4519.8, 4519.8, 4503.6, 4503.8, 391, null, 1456, 78470], [20240202, 4503.8, 4504.8, 4508.2, 4500.0, 4504.6, 457, null, 1457, 78599], [20240202, 4504.6, 4504.2, 4513.6, 4502.2, 4506.6, 458, null, 1458, 78716], [20240202, 4506.6, 4506.6, 4510.6, 4503.8, 4508.0, 413, null, 1459, 78882], [20240202, 4508.0, 4508.2, 4515.0, 4506.0, 4507.2, 635, null, 1500, 78971], [20240205, 4507.2, 4453.0, 4458.0, 4405.0, 4424.8, 2111, null, 931, 78170], [20240205, 4424.8, 4423.0, 4455.4, 4415.0, 4455.4, 1393, null, 932, 77296], [20240205, 4455.4, 4455.6, 4458.6, 4411.0, 4419.2, 1353, null, 933, 76560], [20240205, 4419.2, 4418.0, 4425.4, 4398.0, 4398.0, 1228, null, 934, 75908], [20240205, 4398.0, 4396.8, 4396.8, 4383.8, 4388.0, 1141, null, 935, 75428], [20240205, 4388.0, 4387.4, 4399.0, 4381.4, 4383.4, 1129, null, 936, 74968], [20240205, 4383.4, 4386.6, 4388.0, 4356.6, 4360.0, 1284, null, 937, 74545], [20240205, 4360.0, 4359.6, 4364.6, 4344.6, 4347.4, 1306, null, 938, 74110], [20240205, 4347.4, 4345.4, 4389.8, 4337.4, 4377.6, 1428, null, 939, 73584], [20240205, 4377.6, 4377.6, 4387.6, 4356.0, 4366.8, 1110, null, 940, 73222], [20240205, 4366.8, 4367.0, 4395.8, 4351.4, 4394.4, 999, null, 941, 72821], [20240205, 4394.4, 4393.2, 4409.0, 4374.6, 4394.4, 1362, null, 942, 72386], [20240205, 4394.4, 4395.4, 4410.0, 4386.0, 4386.0, 916, null, 943, 72136], [20240205, 4386.0, 4385.0, 4387.8, 4354.0, 4357.6, 848, null, 944, 71993], [20240205, 4357.6, 4357.6, 4386.0, 4355.2, 4369.4, 769, null, 945, 71859], [20240205, 4369.4, 4369.8, 4369.8, 4355.0, 4355.0, 788, null, 946, 71608], [20240205, 4355.0, 4353.4, 4353.4, 4308.6, 4312.8, 1532, null, 947, 71289], [20240205, 4312.8, 4312.6, 4327.0, 4292.4, 4294.0, 1358, null, 948, 71104], [20240205, 4294.0, 4292.6, 4300.0, 4270.2, 4275.0, 1161, null, 949, 71147], [20240205, 4275.0, 4274.8, 4304.6, 4272.2, 4294.6, 1122, null, 950, 70959], [20240205, 4294.6, 4291.8, 4308.8, 4286.4, 4288.8, 933, null, 951, 70822], [20240205, 4288.8, 4289.6, 4290.0, 4265.0, 4275.0, 849, null, 952, 70752], [20240205, 4275.0, 4275.0, 4324.0, 4275.0, 4324.0, 1215, null, 953, 70657], [20240205, 4324.0, 4325.0, 4338.4, 4310.2, 4310.2, 1026, null, 954, 70563], [20240205, 4310.2, 4311.8, 4327.8, 4296.2, 4314.2, 1020, null, 955, 70455], [20240205, 4314.2, 4314.2, 4338.4, 4305.8, 4334.0, 687, null, 956, 70381], [20240205, 4334.0, 4337.6, 4346.8, 4326.8, 4344.8, 725, null, 957, 70282], [20240205, 4344.8, 4344.2, 4347.4, 4310.4, 4317.8, 698, null, 958, 70149], [20240205, 4317.8, 4317.2, 4317.8, 4305.4, 4311.4, 475, null, 959, 70124], [20240205, 4311.4, 4310.0, 4310.0, 4290.6, 4296.0, 669, null, 1000, 70071], [20240205, 4296.0, 4296.4, 4340.0, 4290.6, 4327.0, 895, null, 1001, 69852], [20240205, 4327.0, 4325.0, 4325.2, 4306.0, 4309.4, 608, null, 1002, 69751], [20240205, 4309.4, 4309.4, 4324.0, 4306.2, 4310.4, 482, null, 1003, 69700], [20240205, 4310.4, 4310.4, 4310.4, 4292.6, 4298.6, 698, null, 1004, 69606], [20240205, 4298.6, 4297.8, 4297.8, 4275.0, 4275.8, 615, null, 1005, 69560], [20240205, 4275.8, 4278.2, 4286.2, 4262.6, 4268.8, 873, null, 1006, 69362], [20240205, 4268.8, 4264.4, 4289.6, 4264.4, 4285.4, 891, null, 1007, 69270], [20240205, 4285.4, 4288.2, 4290.8, 4242.0, 4242.2, 1172, null, 1008, 69279], [20240205, 4242.2, 4242.0, 4248.8, 4229.0, 4237.4, 1025, null, 1009, 69324], [20240205, 4237.4, 4241.8, 4248.2, 4232.2, 4243.4, 690, null, 1010, 69339], [20240205, 4243.4, 4240.6, 4268.4, 4240.6, 4250.4, 804, null, 1011, 69397], [20240205, 4250.4, 4250.4, 4265.0, 4245.8, 4247.0, 589, null, 1012, 69383], [20240205, 4247.0, 4247.2, 4264.8, 4245.8, 4257.0, 466, null, 1013, 69381], [20240205, 4257.0, 4257.2, 4269.0, 4254.8, 4255.4, 466, null, 1014, 69331], [20240205, 4255.4, 4255.2, 4255.4, 4224.2, 4231.2, 757, null, 1015, 69294], [20240205, 4231.2, 4231.0, 4232.4, 4205.2, 4217.2, 1125, null, 1016, 69199], [20240205, 4217.2, 4213.8, 4229.4, 4200.2, 4209.2, 769, null, 1017, 69240], [20240205, 4209.2, 4206.4, 4219.6, 4199.0, 4206.2, 766, null, 1018, 69212], [20240205, 4206.2, 4209.2, 4209.2, 4188.4, 4188.4, 724, null, 1019, 69274], [20240205, 4188.4, 4188.2, 4234.8, 4186.0, 4212.6, 1101, null, 1020, 69172], [20240205, 4212.6, 4214.2, 4237.0, 4214.2, 4221.8, 670, null, 1021, 69108], [20240205, 4221.8, 4224.4, 4238.6, 4217.0, 4223.6, 632, null, 1022, 69059], [20240205, 4223.6, 4223.6, 4248.6, 4223.6, 4241.0, 774, null, 1023, 68940], [20240205, 4241.0, 4241.2, 4265.0, 4241.2, 4250.0, 899, null, 1024, 68839], [20240205, 4250.0, 4249.6, 4249.6, 4221.4, 4234.6, 728, null, 1025, 68764], [20240205, 4234.6, 4234.4, 4257.2, 4226.4, 4250.0, 559, null, 1026, 68787], [20240205, 4250.0, 4252.4, 4260.8, 4227.2, 4227.2, 622, null, 1027, 68803], [20240205, 4227.2, 4229.2, 4231.6, 4218.2, 4228.6, 487, null, 1028, 68845], [20240205, 4228.6, 4228.8, 4232.4, 4211.0, 4214.6, 388, null, 1029, 68859], [20240205, 4214.6, 4210.2, 4211.8, 4201.2, 4210.0, 506, null, 1030, 68923], [20240205, 4210.0, 4210.8, 4238.0, 4202.2, 4231.0, 599, null, 1031, 68901], [20240205, 4231.0, 4231.2, 4246.2, 4223.6, 4233.0, 675, null, 1032, 68847], [20240205, 4233.0, 4234.4, 4235.8, 4200.0, 4204.6, 587, null, 1033, 68875], [20240205, 4204.6, 4203.4, 4214.6, 4191.2, 4209.4, 574, null, 1034, 68890], [20240205, 4209.4, 4209.0, 4228.2, 4204.6, 4206.8, 412, null, 1035, 68844], [20240205, 4206.8, 4206.2, 4207.4, 4190.2, 4197.8, 503, null, 1036, 68899], [20240205, 4197.8, 4198.6, 4198.8, 4163.6, 4166.8, 1112, null, 1037, 68982], [20240205, 4166.8, 4168.4, 4182.6, 4163.8, 4179.2, 607, null, 1038, 69026], [20240205, 4179.2, 4176.2, 4178.0, 4160.0, 4164.0, 512, null, 1039, 69026], [20240205, 4164.0, 4162.0, 4172.2, 4157.0, 4162.4, 721, null, 1040, 69155], [20240205, 4162.4, 4160.0, 4182.8, 4159.4, 4173.0, 583, null, 1041, 69200], [20240205, 4173.0, 4172.2, 4172.2, 4147.4, 4148.6, 706, null, 1042, 69246], [20240205, 4148.6, 4146.2, 4159.6, 4145.6, 4145.6, 412, null, 1043, 69247], [20240205, 4145.6, 4145.8, 4175.2, 4145.8, 4156.4, 516, null, 1044, 69230], [20240205, 4156.4, 4156.4, 4167.0, 4152.4, 4162.2, 353, null, 1045, 69241], [20240205, 4162.2, 4162.2, 4176.8, 4159.2, 4172.2, 357, null, 1046, 69215], [20240205, 4172.2, 4171.8, 4171.8, 4152.2, 4166.0, 375, null, 1047, 69245], [20240205, 4166.0, 4165.0, 4174.4, 4148.0, 4151.0, 431, null, 1048, 69273], [20240205, 4151.0, 4149.6, 4149.6, 4125.6, 4127.6, 815, null, 1049, 69251], [20240205, 4127.6, 4126.6, 4131.6, 4110.2, 4110.2, 776, null, 1050, 69250], [20240205, 4110.2, 4110.0, 4118.8, 4091.0, 4095.0, 1041, null, 1051, 69232], [20240205, 4095.0, 4095.0, 4104.4, 4082.8, 4089.4, 753, null, 1052, 69164], [20240205, 4089.4, 4092.2, 4146.8, 4089.6, 4118.4, 1100, null, 1053, 69263], [20240205, 4118.4, 4123.2, 4144.8, 4123.2, 4131.8, 594, null, 1054, 69311], [20240205, 4131.8, 4127.6, 4138.8, 4089.0, 4106.4, 600, null, 1055, 69355], [20240205, 4106.4, 4106.0, 4145.8, 4106.0, 4136.6, 724, null, 1056, 69400], [20240205, 4136.6, 4139.4, 4143.8, 4126.4, 4139.4, 436, null, 1057, 69467], [20240205, 4139.4, 4136.0, 4154.2, 4126.0, 4145.2, 507, null, 1058, 69503], [20240205, 4145.2, 4145.0, 4149.2, 4122.0, 4134.4, 368, null, 1059, 69546], [20240205, 4134.4, 4134.8, 4134.8, 4106.0, 4114.8, 442, null, 1100, 69537], [20240205, 4114.8, 4115.0, 4144.6, 4112.6, 4144.6, 449, null, 1101, 69606], [20240205, 4144.6, 4144.6, 4145.0, 4127.0, 4134.2, 363, null, 1102, 69619], [20240205, 4134.2, 4132.4, 4170.0, 4127.2, 4168.4, 672, null, 1103, 69669], [20240205, 4168.4, 4168.2, 4216.0, 4168.2, 4215.6, 1221, null, 1104, 69767], [20240205, 4215.6, 4216.0, 4226.8, 4194.4, 4207.6, 1233, null, 1105, 69791], [20240205, 4207.6, 4207.6, 4237.2, 4207.6, 4229.4, 1132, null, 1106, 69963], [20240205, 4229.4, 4229.4, 4229.4, 4191.0, 4214.2, 816, null, 1107, 70091], [20240205, 4214.2, 4212.4, 4242.0, 4210.0, 4234.8, 832, null, 1108, 70193], [20240205, 4234.8, 4237.0, 4244.4, 4191.0, 4191.0, 703, null, 1109, 70268], [20240205, 4191.0, 4192.2, 4214.6, 4191.0, 4213.8, 556, null, 1110, 70345], [20240205, 4213.8, 4213.6, 4228.0, 4183.0, 4193.6, 786, null, 1111, 70380], [20240205, 4193.6, 4191.2, 4220.4, 4191.2, 4216.2, 417, null, 1112, 70482], [20240205, 4216.2, 4217.6, 4233.8, 4198.0, 4202.4, 451, null, 1113, 70543], [20240205, 4202.4, 4201.0, 4208.4, 4175.8, 4175.8, 527, null, 1114, 70605], [20240205, 4175.8, 4175.8, 4177.0, 4154.2, 4170.0, 876, null, 1115, 70727], [20240205, 4170.0, 4170.0, 4175.6, 4158.0, 4170.0, 464, null, 1116, 70717], [20240205, 4170.0, 4170.8, 4177.8, 4144.0, 4162.4, 574, null, 1117, 70775], [20240205, 4162.4, 4164.8, 4209.8, 4164.8, 4201.0, 644, null, 1118, 70828], [20240205, 4201.0, 4201.0, 4211.6, 4192.2, 4200.2, 543, null, 1119, 70788], [20240205, 4200.2, 4201.0, 4201.4, 4182.8, 4197.8, 394, null, 1120, 70849], [20240205, 4197.8, 4195.6, 4219.8, 4181.8, 4218.6, 458, null, 1121, 70859], [20240205, 4218.6, 4217.4, 4217.4, 4182.0, 4184.6, 556, null, 1122, 70981], [20240205, 4184.6, 4187.0, 4195.6, 4184.4, 4195.0, 230, null, 1123, 71050], [20240205, 4195.0, 4192.8, 4194.4, 4153.0, 4164.0, 522, null, 1124, 71119], [20240205, 4164.0, 4164.0, 4174.0, 4156.0, 4169.0, 380, null, 1125, 71127], [20240205, 4169.0, 4167.0, 4178.0, 4160.8, 4163.6, 413, null, 1126, 71147], [20240205, 4163.6, 4163.0, 4164.6, 4145.2, 4150.4, 457, null, 1127, 71193], [20240205, 4150.4, 4150.4, 4165.0, 4147.8, 4150.2, 487, null, 1128, 71124], [20240205, 4150.2, 4149.8, 4186.0, 4144.8, 4174.2, 561, null, 1129, 71068], [20240205, 4174.2, 4174.2, 4205.0, 4172.8, 4204.0, 520, null, 1130, 71039], [20240205, 4204.0, 4205.0, 4212.0, 4182.0, 4191.2, 954, null, 1301, 71100], [20240205, 4191.2, 4192.0, 4195.0, 4156.2, 4170.4, 508, null, 1302, 71077], [20240205, 4170.4, 4170.4, 4170.4, 4159.2, 4163.8, 358, null, 1303, 71123], [20240205, 4163.8, 4163.8, 4172.4, 4157.4, 4159.6, 372, null, 1304, 71176], [20240205, 4159.6, 4159.8, 4162.0, 4146.0, 4146.0, 388, null, 1305, 71126], [20240205, 4146.0, 4145.6, 4152.8, 4130.0, 4138.8, 574, null, 1306, 71176], [20240205, 4138.8, 4139.0, 4142.2, 4130.8, 4133.4, 404, null, 1307, 71223], [20240205, 4133.4, 4134.8, 4151.4, 4134.8, 4148.8, 371, null, 1308, 71245], [20240205, 4148.8, 4146.6, 4147.2, 4127.0, 4133.4, 445, null, 1309, 71369], [20240205, 4133.4, 4134.0, 4145.0, 4130.4, 4140.2, 292, null, 1310, 71428], [20240205, 4140.2, 4136.8, 4140.8, 4127.4, 4132.0, 277, null, 1311, 71441], [20240205, 4132.0, 4132.0, 4159.6, 4130.8, 4156.8, 454, null, 1312, 71479], [20240205, 4156.8, 4159.6, 4193.2, 4152.0, 4193.0, 621, null, 1313, 71559], [20240205, 4193.0, 4191.6, 4203.4, 4175.2, 4200.4, 613, null, 1314, 71586], [20240205, 4200.4, 4200.2, 4215.0, 4192.6, 4212.4, 580, null, 1315, 71618], [20240205, 4212.4, 4208.4, 4244.4, 4207.2, 4240.8, 1008, null, 1316, 71637], [20240205, 4240.8, 4244.0, 4247.6, 4224.0, 4244.8, 678, null, 1317, 71664], [20240205, 4244.8, 4241.2, 4273.6, 4231.0, 4270.6, 965, null, 1318, 71692], [20240205, 4270.6, 4273.6, 4303.0, 4267.2, 4288.2, 1196, null, 1319, 71843], [20240205, 4288.2, 4299.4, 4318.0, 4293.2, 4314.4, 1126, null, 1320, 72043], [20240205, 4314.4, 4318.0, 4319.6, 4290.0, 4303.8, 908, null, 1321, 72147], [20240205, 4303.8, 4303.2, 4340.0, 4302.8, 4335.2, 1101, null, 1322, 72345], [20240205, 4335.2, 4335.4, 4335.4, 4286.6, 4299.4, 931, null, 1323, 72405], [20240205, 4299.4, 4295.8, 4315.0, 4287.4, 4311.0, 529, null, 1324, 72464], [20240205, 4311.0, 4314.0, 4315.0, 4278.4, 4286.0, 671, null, 1325, 72565], [20240205, 4286.0, 4288.0, 4311.0, 4286.0, 4303.0, 502, null, 1326, 72619], [20240205, 4303.0, 4303.4, 4303.4, 4287.8, 4299.0, 435, null, 1327, 72709], [20240205, 4299.0, 4300.0, 4346.2, 4300.0, 4346.2, 801, null, 1328, 72888], [20240205, 4346.2, 4345.8, 4358.0, 4324.4, 4327.2, 759, null, 1329, 73028], [20240205, 4327.2, 4327.4, 4339.2, 4314.0, 4318.8, 473, null, 1330, 73088], [20240205, 4318.8, 4323.8, 4378.4, 4323.2, 4378.4, 1047, null, 1331, 73291], [20240205, 4378.4, 4378.2, 4385.0, 4361.6, 4370.0, 995, null, 1332, 73327], [20240205, 4370.0, 4370.4, 4403.2, 4370.4, 4400.6, 1055, null, 1333, 73494], [20240205, 4400.6, 4403.2, 4404.0, 4348.0, 4355.2, 925, null, 1334, 73643], [20240205, 4355.2, 4356.4, 4358.4, 4344.0, 4350.8, 709, null, 1335, 73843], [20240205, 4350.8, 4351.2, 4362.0, 4335.0, 4358.4, 664, null, 1336, 73982], [20240205, 4358.4, 4358.6, 4358.6, 4333.0, 4338.2, 529, null, 1337, 74089], [20240205, 4338.2, 4340.0, 4358.0, 4333.0, 4350.4, 476, null, 1338, 74161], [20240205, 4350.4, 4350.6, 4364.0, 4339.0, 4361.8, 406, null, 1339, 74208], [20240205, 4361.8, 4362.2, 4365.0, 4319.6, 4323.0, 709, null, 1340, 74325], [20240205, 4323.0, 4324.4, 4329.8, 4297.8, 4303.8, 738, null, 1341, 74390], [20240205, 4303.8, 4301.8, 4322.4, 4296.2, 4311.6, 616, null, 1342, 74533], [20240205, 4311.6, 4311.0, 4319.8, 4303.8, 4318.2, 351, null, 1343, 74602], [20240205, 4318.2, 4318.0, 4332.0, 4316.6, 4319.0, 370, null, 1344, 74755], [20240205, 4319.0, 4321.4, 4321.4, 4302.2, 4309.2, 485, null, 1345, 74819], [20240205, 4309.2, 4310.6, 4314.6, 4302.0, 4314.2, 260, null, 1346, 74851], [20240205, 4314.2, 4311.0, 4341.4, 4301.6, 4337.2, 567, null, 1347, 74926], [20240205, 4337.2, 4337.6, 4341.2, 4323.0, 4336.8, 316, null, 1348, 74985], [20240205, 4336.8, 4335.0, 4373.0, 4333.0, 4366.0, 624, null, 1349, 75050], [20240205, 4366.0, 4366.0, 4369.8, 4345.0, 4359.0, 460, null, 1350, 75093], [20240205, 4359.0, 4360.0, 4375.6, 4356.0, 4372.2, 489, null, 1351, 75165], [20240205, 4372.2, 4373.8, 4379.4, 4362.0, 4364.6, 563, null, 1352, 75229], [20240205, 4364.6, 4365.0, 4370.0, 4346.4, 4350.0, 522, null, 1353, 75253], [20240205, 4350.0, 4351.0, 4368.0, 4349.2, 4364.0, 380, null, 1354, 75252], [20240205, 4364.0, 4364.4, 4369.6, 4356.0, 4368.0, 273, null, 1355, 75284], [20240205, 4368.0, 4368.0, 4413.0, 4368.0, 4410.2, 898, null, 1356, 75437], [20240205, 4410.2, 4409.0, 4421.4, 4400.2, 4417.0, 894, null, 1357, 75482], [20240205, 4417.0, 4420.6, 4426.8, 4405.4, 4407.2, 630, null, 1358, 75517], [20240205, 4407.2, 4408.4, 4444.0, 4407.6, 4443.8, 811, null, 1359, 75591], [20240205, 4443.8, 4443.2, 4454.0, 4432.0, 4434.4, 871, null, 1400, 75713], [20240205, 4434.4, 4430.0, 4435.4, 4395.0, 4396.2, 831, null, 1401, 75720], [20240205, 4396.2, 4395.4, 4395.4, 4378.0, 4393.0, 769, null, 1402, 75735], [20240205, 4393.0, 4395.2, 4395.6, 4363.8, 4368.8, 614, null, 1403, 75832], [20240205, 4368.8, 4369.6, 4375.0, 4360.4, 4366.8, 379, null, 1404, 75853], [20240205, 4366.8, 4367.0, 4372.0, 4357.2, 4364.6, 439, null, 1405, 75863], [20240205, 4364.6, 4366.2, 4369.2, 4346.0, 4351.4, 522, null, 1406, 75930], [20240205, 4351.4, 4353.4, 4369.2, 4347.0, 4358.0, 357, null, 1407, 75923], [20240205, 4358.0, 4358.0, 4372.4, 4357.2, 4372.0, 370, null, 1408, 75926], [20240205, 4372.0, 4372.0, 4398.0, 4372.0, 4393.4, 643, null, 1409, 75972], [20240205, 4393.4, 4395.0, 4396.8, 4380.6, 4383.8, 391, null, 1410, 76003], [20240205, 4383.8, 4383.4, 4385.6, 4367.8, 4381.6, 402, null, 1411, 76035], [20240205, 4381.6, 4381.8, 4386.4, 4371.2, 4383.0, 295, null, 1412, 76081], [20240205, 4383.0, 4382.8, 4404.0, 4375.0, 4396.4, 501, null, 1413, 76161], [20240205, 4396.4, 4396.4, 4404.2, 4386.6, 4393.2, 352, null, 1414, 76227], [20240205, 4393.2, 4391.2, 4397.2, 4387.6, 4390.0, 236, null, 1415, 76305], [20240205, 4390.0, 4388.0, 4390.6, 4370.0, 4375.2, 406, null, 1416, 76353], [20240205, 4375.2, 4372.6, 4372.6, 4346.2, 4355.4, 517, null, 1417, 76465], [20240205, 4355.4, 4355.4, 4363.0, 4343.0, 4345.0, 305, null, 1418, 76548], [20240205, 4345.0, 4344.6, 4344.6, 4321.8, 4323.0, 585, null, 1419, 76626], [20240205, 4323.0, 4325.0, 4327.8, 4309.2, 4311.8, 578, null, 1420, 76793], [20240205, 4311.8, 4313.8, 4325.0, 4305.0, 4307.0, 544, null, 1421, 76892], [20240205, 4307.0, 4305.6, 4314.4, 4301.0, 4303.0, 459, null, 1422, 77001], [20240205, 4303.0, 4303.0, 4312.0, 4301.6, 4302.4, 352, null, 1423, 77080], [20240205, 4302.4, 4302.4, 4310.6, 4301.0, 4301.0, 391, null, 1424, 77073], [20240205, 4301.0, 4301.0, 4301.0, 4268.2, 4273.2, 1062, null, 1425, 77379], [20240205, 4273.2, 4272.8, 4283.6, 4271.8, 4279.8, 543, null, 1426, 77495], [20240205, 4279.8, 4279.8, 4284.0, 4265.2, 4278.0, 436, null, 1427, 77595], [20240205, 4278.0, 4278.0, 4286.8, 4275.2, 4285.0, 333, null, 1428, 77644], [20240205, 4285.0, 4283.2, 4293.6, 4280.0, 4290.4, 400, null, 1429, 77739], [20240205, 4290.4, 4289.2, 4308.2, 4288.6, 4305.0, 455, null, 1430, 77807], [20240205, 4305.0, 4305.2, 4307.4, 4285.6, 4285.6, 414, null, 1431, 77915], [20240205, 4285.6, 4286.2, 4286.2, 4258.6, 4266.2, 710, null, 1432, 78137], [20240205, 4266.2, 4269.4, 4301.6, 4267.2, 4300.0, 477, null, 1433, 78127], [20240205, 4300.0, 4304.2, 4314.4, 4297.4, 4313.8, 730, null, 1434, 78264], [20240205, 4313.8, 4313.6, 4315.8, 4298.8, 4304.4, 318, null, 1435, 78279], [20240205, 4304.4, 4304.4, 4304.4, 4279.2, 4296.8, 475, null, 1436, 78388], [20240205, 4296.8, 4295.4, 4297.4, 4280.8, 4292.8, 278, null, 1437, 78463], [20240205, 4292.8, 4292.8, 4298.2, 4281.8, 4291.8, 317, null, 1438, 78572], [20240205, 4291.8, 4294.6, 4296.6, 4285.6, 4295.2, 320, null, 1439, 78624], [20240205, 4295.2, 4295.2, 4295.2, 4249.8, 4257.4, 795, null, 1440, 78759], [20240205, 4257.4, 4255.0, 4255.0, 4234.6, 4240.2, 816, null, 1441, 78970], [20240205, 4240.2, 4243.8, 4245.8, 4234.0, 4236.2, 562, null, 1442, 79108], [20240205, 4236.2, 4238.8, 4243.0, 4209.2, 4209.8, 897, null, 1443, 79274], [20240205, 4209.8, 4205.0, 4230.0, 4204.0, 4230.0, 827, null, 1444, 79435], [20240205, 4230.0, 4230.6, 4230.8, 4195.4, 4208.6, 845, null, 1445, 79617], [20240205, 4208.6, 4208.6, 4217.0, 4201.2, 4213.6, 631, null, 1446, 79795], [20240205, 4213.6, 4212.0, 4216.8, 4195.6, 4196.0, 825, null, 1447, 79949], [20240205, 4196.0, 4196.0, 4209.6, 4196.0, 4199.8, 519, null, 1448, 80018], [20240205, 4199.8, 4198.2, 4210.0, 4196.2, 4210.0, 574, null, 1449, 80120], [20240205, 4210.0, 4212.6, 4225.0, 4211.4, 4222.0, 580, null, 1450, 80186], [20240205, 4222.0, 4223.2, 4228.2, 4216.8, 4220.2, 464, null, 1451, 80276], [20240205, 4220.2, 4220.0, 4222.0, 4206.0, 4216.6, 563, null, 1452, 80388], [20240205, 4216.6, 4216.2, 4220.8, 4209.6, 4211.2, 376, null, 1453, 80480], [20240205, 4211.2, 4211.8, 4213.2, 4195.2, 4196.2, 653, null, 1454, 80618], [20240205, 4196.2, 4197.8, 4205.0, 4197.2, 4204.0, 565, null, 1455, 80724], [20240205, 4204.0, 4204.4, 4205.0, 4182.0, 4188.2, 656, null, 1456, 80889], [20240205, 4188.2, 4188.0, 4188.4, 4166.2, 4167.4, 861, null, 1457, 81084], [20240205, 4167.4, 4168.2, 4190.0, 4158.4, 4184.4, 1012, null, 1458, 81225], [20240205, 4184.4, 4185.6, 4200.0, 4185.2, 4185.2, 705, null, 1459, 81450], [20240205, 4185.2, 4186.2, 4193.6, 4173.6, 4176.6, 834, null, 1500, 81624], [20240206, 4176.6, 4146.0, 4178.2, 4143.0, 4155.0, 2091, null, 931, 80431], [20240206, 4155.0, 4157.0, 4157.0, 4129.0, 4151.0, 1402, null, 932, 79793], [20240206, 4151.0, 4152.4, 4214.0, 4152.4, 4213.4, 1905, null, 933, 78903], [20240206, 4213.4, 4215.6, 4258.0, 4215.6, 4232.4, 1594, null, 934, 78225], [20240206, 4232.4, 4232.4, 4236.6, 4208.8, 4220.4, 1175, null, 935, 77668], [20240206, 4220.4, 4221.0, 4236.0, 4205.4, 4219.8, 1170, null, 936, 77167], [20240206, 4219.8, 4220.2, 4220.2, 4176.0, 4198.8, 1198, null, 937, 76660], [20240206, 4198.8, 4199.0, 4228.2, 4199.0, 4219.4, 1101, null, 938, 76109], [20240206, 4219.4, 4219.6, 4219.6, 4192.6, 4200.0, 1056, null, 939, 75601], [20240206, 4200.0, 4201.0, 4204.8, 4176.6, 4185.8, 1025, null, 940, 75355], [20240206, 4185.8, 4180.6, 4189.2, 4166.4, 4167.6, 898, null, 941, 74995], [20240206, 4167.6, 4168.0, 4177.6, 4148.8, 4177.6, 1043, null, 942, 74661], [20240206, 4177.6, 4177.4, 4180.0, 4162.4, 4166.6, 801, null, 943, 74425], [20240206, 4166.6, 4166.6, 4166.6, 4143.6, 4157.0, 837, null, 944, 74172], [20240206, 4157.0, 4154.6, 4180.4, 4151.4, 4178.6, 848, null, 945, 73909], [20240206, 4178.6, 4180.0, 4217.8, 4180.0, 4217.6, 1083, null, 946, 73571], [20240206, 4217.6, 4217.2, 4252.0, 4211.6, 4251.8, 1357, null, 947, 73085], [20240206, 4251.8, 4249.6, 4273.2, 4249.6, 4255.2, 1196, null, 948, 72758], [20240206, 4255.2, 4256.4, 4300.0, 4256.4, 4299.8, 1317, null, 949, 72451], [20240206, 4299.8, 4300.0, 4307.8, 4276.4, 4282.2, 1314, null, 950, 72067], [20240206, 4282.2, 4280.8, 4285.8, 4265.0, 4271.2, 975, null, 951, 71767], [20240206, 4271.2, 4274.0, 4287.8, 4260.0, 4287.6, 765, null, 952, 71530], [20240206, 4287.6, 4286.4, 4318.8, 4285.0, 4311.2, 1163, null, 953, 71255], [20240206, 4311.2, 4311.4, 4333.0, 4311.4, 4320.2, 1279, null, 954, 70965], [20240206, 4320.2, 4320.8, 4330.0, 4305.4, 4320.4, 1007, null, 955, 70777], [20240206, 4320.4, 4323.6, 4334.4, 4308.6, 4312.4, 783, null, 956, 70669], [20240206, 4312.4, 4313.2, 4336.6, 4313.2, 4334.2, 859, null, 957, 70534], [20240206, 4334.2, 4333.4, 4333.4, 4305.0, 4305.6, 829, null, 958, 70404], [20240206, 4305.6, 4305.4, 4315.0, 4292.4, 4301.4, 684, null, 959, 70262], [20240206, 4301.4, 4297.0, 4301.2, 4278.0, 4301.2, 731, null, 1000, 69997], [20240206, 4301.2, 4301.2, 4323.6, 4295.6, 4299.6, 914, null, 1001, 69775], [20240206, 4299.6, 4299.6, 4308.2, 4285.0, 4303.6, 815, null, 1002, 69742], [20240206, 4303.6, 4300.2, 4323.2, 4295.2, 4302.0, 777, null, 1003, 69649], [20240206, 4302.0, 4302.6, 4324.0, 4302.6, 4324.0, 531, null, 1004, 69514], [20240206, 4324.0, 4324.2, 4338.0, 4318.2, 4322.8, 868, null, 1005, 69395], [20240206, 4322.8, 4322.0, 4322.6, 4309.2, 4314.8, 640, null, 1006, 69243], [20240206, 4314.8, 4316.0, 4347.8, 4315.6, 4347.8, 942, null, 1007, 69043], [20240206, 4347.8, 4348.8, 4366.4, 4345.4, 4364.2, 1131, null, 1008, 68751], [20240206, 4364.2, 4364.2, 4367.2, 4352.8, 4360.0, 766, null, 1009, 68596], [20240206, 4360.0, 4359.2, 4359.4, 4337.8, 4345.2, 598, null, 1010, 68420], [20240206, 4345.2, 4348.0, 4349.8, 4338.6, 4340.4, 610, null, 1011, 68370], [20240206, 4340.4, 4340.0, 4355.0, 4340.0, 4349.0, 463, null, 1012, 68277], [20240206, 4349.0, 4349.4, 4369.6, 4345.6, 4352.8, 600, null, 1013, 68221], [20240206, 4352.8, 4354.6, 4354.6, 4323.0, 4323.2, 757, null, 1014, 68049], [20240206, 4323.2, 4322.8, 4334.0, 4315.8, 4331.6, 639, null, 1015, 67916], [20240206, 4331.6, 4332.0, 4348.0, 4320.0, 4343.4, 650, null, 1016, 67709], [20240206, 4343.4, 4343.6, 4344.0, 4330.8, 4331.2, 585, null, 1017, 67602], [20240206, 4331.2, 4330.8, 4354.2, 4328.2, 4346.8, 514, null, 1018, 67487], [20240206, 4346.8, 4348.0, 4359.4, 4341.8, 4346.6, 558, null, 1019, 67396], [20240206, 4346.6, 4346.6, 4346.6, 4321.2, 4321.8, 593, null, 1020, 67317], [20240206, 4321.8, 4321.6, 4331.4, 4316.0, 4328.0, 546, null, 1021, 67267], [20240206, 4328.0, 4327.8, 4334.0, 4306.6, 4310.0, 560, null, 1022, 67134], [20240206, 4310.0, 4310.0, 4323.6, 4310.0, 4318.0, 346, null, 1023, 67007], [20240206, 4318.0, 4316.8, 4336.2, 4316.2, 4329.0, 490, null, 1024, 66901], [20240206, 4329.0, 4332.4, 4332.4, 4309.8, 4310.0, 439, null, 1025, 66749], [20240206, 4310.0, 4309.8, 4319.8, 4306.0, 4309.2, 414, null, 1026, 66636], [20240206, 4309.2, 4307.8, 4323.6, 4307.8, 4316.6, 419, null, 1027, 66503], [20240206, 4316.6, 4316.6, 4319.0, 4304.0, 4313.2, 581, null, 1028, 66356], [20240206, 4313.2, 4313.2, 4315.0, 4300.0, 4300.0, 640, null, 1029, 66230], [20240206, 4300.0, 4298.2, 4315.2, 4298.2, 4313.6, 435, null, 1030, 66155], [20240206, 4313.6, 4315.0, 4340.0, 4312.4, 4340.0, 708, null, 1031, 66043], [20240206, 4340.0, 4339.2, 4347.0, 4329.6, 4347.0, 555, null, 1032, 66000], [20240206, 4347.0, 4347.2, 4386.6, 4347.2, 4380.8, 1286, null, 1033, 65915], [20240206, 4380.8, 4380.6, 4383.6, 4364.4, 4365.8, 887, null, 1034, 65768], [20240206, 4365.8, 4366.8, 4388.0, 4366.2, 4388.0, 602, null, 1035, 65685], [20240206, 4388.0, 4386.6, 4386.8, 4372.0, 4385.2, 601, null, 1036, 65612], [20240206, 4385.2, 4384.0, 4396.4, 4377.6, 4394.0, 617, null, 1037, 65555], [20240206, 4394.0, 4393.8, 4393.8, 4378.0, 4380.4, 500, null, 1038, 65507], [20240206, 4380.4, 4380.4, 4387.0, 4373.6, 4381.0, 540, null, 1039, 65406], [20240206, 4381.0, 4381.0, 4398.8, 4376.6, 4391.2, 680, null, 1040, 65207], [20240206, 4391.2, 4389.8, 4399.6, 4384.2, 4390.4, 603, null, 1041, 65056], [20240206, 4390.4, 4390.4, 4395.0, 4370.8, 4370.8, 593, null, 1042, 65007], [20240206, 4370.8, 4370.4, 4375.0, 4356.6, 4361.6, 659, null, 1043, 64856], [20240206, 4361.6, 4361.6, 4363.8, 4353.4, 4353.4, 445, null, 1044, 64722], [20240206, 4353.4, 4354.8, 4370.8, 4352.0, 4370.6, 471, null, 1045, 64559], [20240206, 4370.6, 4370.0, 4371.0, 4356.2, 4369.6, 480, null, 1046, 64473], [20240206, 4369.6, 4368.2, 4374.8, 4364.6, 4368.0, 416, null, 1047, 64366], [20240206, 4368.0, 4368.0, 4383.8, 4368.0, 4379.2, 395, null, 1048, 64372], [20240206, 4379.2, 4380.8, 4380.8, 4366.8, 4370.0, 298, null, 1049, 64309], [20240206, 4370.0, 4371.2, 4381.4, 4367.8, 4374.8, 364, null, 1050, 64213], [20240206, 4374.8, 4375.0, 4388.2, 4374.2, 4384.4, 495, null, 1051, 64075], [20240206, 4384.4, 4385.4, 4385.6, 4371.8, 4381.4, 419, null, 1052, 64003], [20240206, 4381.4, 4380.6, 4392.2, 4377.6, 4392.2, 398, null, 1053, 63947], [20240206, 4392.2, 4393.0, 4401.0, 4389.2, 4401.0, 631, null, 1054, 63848], [20240206, 4401.0, 4400.6, 4401.4, 4382.0, 4384.2, 496, null, 1055, 63752], [20240206, 4384.2, 4383.8, 4386.2, 4372.2, 4375.0, 450, null, 1056, 63643], [20240206, 4375.0, 4375.0, 4376.6, 4367.0, 4368.0, 433, null, 1057, 63617], [20240206, 4368.0, 4368.2, 4368.2, 4348.2, 4351.0, 690, null, 1058, 63488], [20240206, 4351.0, 4350.0, 4354.2, 4339.2, 4347.0, 638, null, 1059, 63353], [20240206, 4347.0, 4347.8, 4347.8, 4333.6, 4336.2, 644, null, 1100, 63188], [20240206, 4336.2, 4337.6, 4342.2, 4326.4, 4338.0, 573, null, 1101, 63083], [20240206, 4338.0, 4338.0, 4350.0, 4335.6, 4350.0, 515, null, 1102, 63082], [20240206, 4350.0, 4350.4, 4361.4, 4345.0, 4355.8, 408, null, 1103, 63096], [20240206, 4355.8, 4355.6, 4364.2, 4351.2, 4363.0, 340, null, 1104, 63067], [20240206, 4363.0, 4363.0, 4363.4, 4351.0, 4352.2, 262, null, 1105, 63014], [20240206, 4352.2, 4352.6, 4358.8, 4340.0, 4346.4, 376, null, 1106, 62956], [20240206, 4346.4, 4347.6, 4364.4, 4347.4, 4360.0, 346, null, 1107, 62953], [20240206, 4360.0, 4360.0, 4376.8, 4355.8, 4373.0, 509, null, 1108, 62898], [20240206, 4373.0, 4375.0, 4375.2, 4367.0, 4374.8, 371, null, 1109, 62833], [20240206, 4374.8, 4375.2, 4380.4, 4371.8, 4374.2, 234, null, 1110, 62788], [20240206, 4374.2, 4375.2, 4388.0, 4373.6, 4383.0, 586, null, 1111, 62581], [20240206, 4383.0, 4384.2, 4384.2, 4370.0, 4379.2, 417, null, 1112, 62571], [20240206, 4379.2, 4378.2, 4379.8, 4371.4, 4374.0, 230, null, 1113, 62557], [20240206, 4374.0, 4374.2, 4377.8, 4356.2, 4359.6, 401, null, 1114, 62480], [20240206, 4359.6, 4360.2, 4364.0, 4350.4, 4353.6, 413, null, 1115, 62402], [20240206, 4353.6, 4353.6, 4353.6, 4331.0, 4339.8, 533, null, 1116, 62254], [20240206, 4339.8, 4340.2, 4342.8, 4327.6, 4341.0, 475, null, 1117, 62234], [20240206, 4341.0, 4342.0, 4352.0, 4341.8, 4347.4, 572, null, 1118, 62235], [20240206, 4347.4, 4346.4, 4356.8, 4345.0, 4345.2, 332, null, 1119, 62272], [20240206, 4345.2, 4345.0, 4347.0, 4336.0, 4343.2, 387, null, 1120, 62243], [20240206, 4343.2, 4344.8, 4345.0, 4331.2, 4338.8, 350, null, 1121, 62255], [20240206, 4338.8, 4338.6, 4358.0, 4338.0, 4358.0, 643, null, 1122, 62168], [20240206, 4358.0, 4359.2, 4363.2, 4353.6, 4354.2, 370, null, 1123, 62121], [20240206, 4354.2, 4354.8, 4354.8, 4344.6, 4350.2, 241, null, 1124, 62111], [20240206, 4350.2, 4350.0, 4358.0, 4344.0, 4350.4, 188, null, 1125, 62088], [20240206, 4350.4, 4350.4, 4356.6, 4340.2, 4343.0, 244, null, 1126, 62054], [20240206, 4343.0, 4341.4, 4357.4, 4340.6, 4352.8, 308, null, 1127, 61957], [20240206, 4352.8, 4352.0, 4363.6, 4349.6, 4363.0, 346, null, 1128, 61863], [20240206, 4363.0, 4360.6, 4364.0, 4358.4, 4363.4, 236, null, 1129, 61842], [20240206, 4363.4, 4364.0, 4379.8, 4364.0, 4377.4, 619, null, 1130, 61888], [20240206, 4377.4, 4405.0, 4489.0, 4405.0, 4484.6, 2645, null, 1301, 61864], [20240206, 4484.6, 4490.6, 4521.6, 4468.4, 4478.2, 1647, null, 1302, 61886], [20240206, 4478.2, 4477.8, 4484.6, 4461.6, 4473.6, 1062, null, 1303, 61773], [20240206, 4473.6, 4475.6, 4475.6, 4461.2, 4471.8, 864, null, 1304, 61664], [20240206, 4471.8, 4473.6, 4477.6, 4446.2, 4450.2, 855, null, 1305, 61695], [20240206, 4450.2, 4450.2, 4461.0, 4435.4, 4455.8, 844, null, 1306, 61598], [20240206, 4455.8, 4452.0, 4476.0, 4452.0, 4471.0, 640, null, 1307, 61529], [20240206, 4471.0, 4469.0, 4481.2, 4468.2, 4476.6, 788, null, 1308, 61494], [20240206, 4476.6, 4476.2, 4485.0, 4473.8, 4478.4, 571, null, 1309, 61458], [20240206, 4478.4, 4483.0, 4499.4, 4482.0, 4499.4, 787, null, 1310, 61310], [20240206, 4499.4, 4499.4, 4525.0, 4497.6, 4515.0, 1041, null, 1311, 61185], [20240206, 4515.0, 4518.8, 4527.8, 4503.8, 4508.4, 980, null, 1312, 61077], [20240206, 4508.4, 4510.4, 4549.0, 4503.6, 4544.4, 1064, null, 1313, 61125], [20240206, 4544.4, 4543.2, 4546.2, 4519.6, 4519.6, 802, null, 1314, 61013], [20240206, 4519.6, 4519.6, 4524.0, 4509.4, 4516.2, 652, null, 1315, 60950], [20240206, 4516.2, 4516.4, 4522.2, 4505.6, 4510.0, 488, null, 1316, 60895], [20240206, 4510.0, 4511.4, 4517.0, 4506.0, 4514.4, 427, null, 1317, 60833], [20240206, 4514.4, 4513.6, 4525.6, 4506.2, 4523.8, 464, null, 1318, 60759], [20240206, 4523.8, 4523.4, 4528.0, 4511.2, 4519.6, 539, null, 1319, 60642], [20240206, 4519.6, 4520.0, 4520.6, 4513.4, 4518.2, 318, null, 1320, 60580], [20240206, 4518.2, 4519.4, 4519.4, 4498.0, 4503.4, 653, null, 1321, 60546], [20240206, 4503.4, 4502.2, 4509.2, 4497.2, 4507.6, 472, null, 1322, 60510], [20240206, 4507.6, 4507.8, 4525.6, 4507.8, 4520.2, 430, null, 1323, 60452], [20240206, 4520.2, 4521.4, 4522.8, 4511.0, 4514.4, 297, null, 1324, 60391], [20240206, 4514.4, 4513.0, 4518.8, 4507.0, 4512.6, 312, null, 1325, 60386], [20240206, 4512.6, 4514.8, 4532.0, 4508.2, 4523.0, 421, null, 1326, 60401], [20240206, 4523.0, 4522.6, 4523.2, 4515.0, 4516.0, 273, null, 1327, 60379], [20240206, 4516.0, 4514.8, 4529.2, 4514.8, 4526.0, 311, null, 1328, 60323], [20240206, 4526.0, 4527.4, 4534.0, 4520.8, 4534.0, 341, null, 1329, 60259], [20240206, 4534.0, 4534.8, 4554.0, 4534.8, 4552.0, 725, null, 1330, 60147], [20240206, 4552.0, 4551.4, 4557.8, 4544.8, 4549.8, 592, null, 1331, 60137], [20240206, 4549.8, 4549.0, 4564.2, 4541.2, 4554.6, 577, null, 1332, 60045], [20240206, 4554.6, 4554.2, 4560.0, 4546.8, 4555.6, 364, null, 1333, 59982], [20240206, 4555.6, 4553.0, 4562.0, 4542.6, 4543.0, 395, null, 1334, 59897], [20240206, 4543.0, 4543.0, 4574.8, 4540.4, 4571.8, 540, null, 1335, 59867], [20240206, 4571.8, 4571.8, 4583.4, 4568.0, 4580.8, 564, null, 1336, 59807], [20240206, 4580.8, 4580.6, 4596.2, 4574.0, 4592.4, 638, null, 1337, 59775], [20240206, 4592.4, 4592.2, 4599.6, 4580.2, 4580.6, 613, null, 1338, 59762], [20240206, 4580.6, 4578.4, 4586.2, 4573.4, 4574.6, 491, null, 1339, 59804], [20240206, 4574.6, 4574.6, 4587.0, 4571.8, 4575.4, 446, null, 1340, 59802], [20240206, 4575.4, 4576.6, 4597.0, 4575.4, 4594.6, 385, null, 1341, 59788], [20240206, 4594.6, 4595.0, 4616.6, 4590.0, 4612.2, 576, null, 1342, 59800], [20240206, 4612.2, 4613.2, 4645.6, 4605.4, 4634.2, 1192, null, 1343, 59945], [20240206, 4634.2, 4630.0, 4632.6, 4608.8, 4622.2, 760, null, 1344, 60027], [20240206, 4622.2, 4618.0, 4639.8, 4607.2, 4626.0, 538, null, 1345, 60079], [20240206, 4626.0, 4627.2, 4638.8, 4624.8, 4630.6, 437, null, 1346, 60170], [20240206, 4630.6, 4630.2, 4638.4, 4620.4, 4635.6, 417, null, 1347, 60237], [20240206, 4635.6, 4635.8, 4636.6, 4595.6, 4600.0, 734, null, 1348, 60326], [20240206, 4600.0, 4599.8, 4610.8, 4587.0, 4589.4, 596, null, 1349, 60402], [20240206, 4589.4, 4589.4, 4595.2, 4580.0, 4583.2, 637, null, 1350, 60432], [20240206, 4583.2, 4584.6, 4595.0, 4578.4, 4595.0, 451, null, 1351, 60531], [20240206, 4595.0, 4595.2, 4606.0, 4594.0, 4605.8, 394, null, 1352, 60547], [20240206, 4605.8, 4603.6, 4608.2, 4593.0, 4596.4, 268, null, 1353, 60567], [20240206, 4596.4, 4596.6, 4603.4, 4592.4, 4594.8, 249, null, 1354, 60570], [20240206, 4594.8, 4594.2, 4605.0, 4593.6, 4603.0, 197, null, 1355, 60585], [20240206, 4603.0, 4603.2, 4613.2, 4596.4, 4599.8, 340, null, 1356, 60612], [20240206, 4599.8, 4601.2, 4608.4, 4593.0, 4595.6, 347, null, 1357, 60660], [20240206, 4595.6, 4595.4, 4595.4, 4584.4, 4584.4, 310, null, 1358, 60631], [20240206, 4584.4, 4583.4, 4588.0, 4578.0, 4580.6, 328, null, 1359, 60644], [20240206, 4580.6, 4580.0, 4588.8, 4575.2, 4584.2, 324, null, 1400, 60631], [20240206, 4584.2, 4585.0, 4588.8, 4580.2, 4580.2, 270, null, 1401, 60645], [20240206, 4580.2, 4578.2, 4579.6, 4557.0, 4557.8, 536, null, 1402, 60723], [20240206, 4557.8, 4559.4, 4569.6, 4559.4, 4566.4, 402, null, 1403, 60745], [20240206, 4566.4, 4566.6, 4569.4, 4560.0, 4566.6, 279, null, 1404, 60746], [20240206, 4566.6, 4567.0, 4588.2, 4567.0, 4586.2, 557, null, 1405, 60799], [20240206, 4586.2, 4586.2, 4593.4, 4583.4, 4589.4, 249, null, 1406, 60819], [20240206, 4589.4, 4590.0, 4590.0, 4577.2, 4582.4, 289, null, 1407, 60844], [20240206, 4582.4, 4582.2, 4582.2, 4571.2, 4571.4, 249, null, 1408, 60886], [20240206, 4571.4, 4571.2, 4584.0, 4567.6, 4578.0, 292, null, 1409, 60940], [20240206, 4578.0, 4578.2, 4581.2, 4571.8, 4580.0, 203, null, 1410, 60933], [20240206, 4580.0, 4579.0, 4581.2, 4564.2, 4571.4, 297, null, 1411, 60979], [20240206, 4571.4, 4571.2, 4578.0, 4569.0, 4576.6, 167, null, 1412, 60991], [20240206, 4576.6, 4574.0, 4576.0, 4567.4, 4571.0, 197, null, 1413, 61012], [20240206, 4571.0, 4571.0, 4575.0, 4561.8, 4574.8, 256, null, 1414, 61012], [20240206, 4574.8, 4575.4, 4576.0, 4558.0, 4559.4, 332, null, 1415, 61021], [20240206, 4559.4, 4559.8, 4573.4, 4558.2, 4573.2, 284, null, 1416, 61002], [20240206, 4573.2, 4573.4, 4584.4, 4573.0, 4582.4, 391, null, 1417, 61016], [20240206, 4582.4, 4583.6, 4583.6, 4574.4, 4579.8, 225, null, 1418, 61019], [20240206, 4579.8, 4580.0, 4585.4, 4576.2, 4580.0, 195, null, 1419, 61002], [20240206, 4580.0, 4580.2, 4584.2, 4577.6, 4578.6, 182, null, 1420, 60997], [20240206, 4578.6, 4580.4, 4583.2, 4574.2, 4579.8, 210, null, 1421, 61005], [20240206, 4579.8, 4580.6, 4588.0, 4580.2, 4580.4, 262, null, 1422, 60988], [20240206, 4580.4, 4581.8, 4582.2, 4574.0, 4579.0, 205, null, 1423, 60971], [20240206, 4579.0, 4577.0, 4579.2, 4568.0, 4569.2, 326, null, 1424, 60959], [20240206, 4569.2, 4571.4, 4573.0, 4569.0, 4569.0, 151, null, 1425, 60967], [20240206, 4569.0, 4570.0, 4570.6, 4557.0, 4562.8, 367, null, 1426, 61012], [20240206, 4562.8, 4565.0, 4571.0, 4559.8, 4571.0, 249, null, 1427, 61002], [20240206, 4571.0, 4570.8, 4575.4, 4560.4, 4561.8, 285, null, 1428, 60973], [20240206, 4561.8, 4562.0, 4562.6, 4551.0, 4562.6, 405, null, 1429, 60945], [20240206, 4562.6, 4563.0, 4563.6, 4545.4, 4551.6, 431, null, 1430, 60938], [20240206, 4551.6, 4551.4, 4555.4, 4545.0, 4552.2, 394, null, 1431, 60913], [20240206, 4552.2, 4555.2, 4555.4, 4539.0, 4540.6, 476, null, 1432, 60936], [20240206, 4540.6, 4541.8, 4557.2, 4541.8, 4556.2, 386, null, 1433, 60977], [20240206, 4556.2, 4556.0, 4556.0, 4542.6, 4543.0, 363, null, 1434, 60986], [20240206, 4543.0, 4543.0, 4546.0, 4540.4, 4545.6, 302, null, 1435, 61038], [20240206, 4545.6, 4546.8, 4555.6, 4546.8, 4553.8, 320, null, 1436, 61043], [20240206, 4553.8, 4553.8, 4562.6, 4553.0, 4562.6, 365, null, 1437, 60974], [20240206, 4562.6, 4562.6, 4565.6, 4557.6, 4564.4, 320, null, 1438, 60972], [20240206, 4564.4, 4564.4, 4564.4, 4553.8, 4554.2, 224, null, 1439, 60934], [20240206, 4554.2, 4553.8, 4559.0, 4548.6, 4557.8, 344, null, 1440, 60847], [20240206, 4557.8, 4557.4, 4558.8, 4553.2, 4554.4, 210, null, 1441, 60839], [20240206, 4554.4, 4554.0, 4556.0, 4548.4, 4553.8, 340, null, 1442, 60822], [20240206, 4553.8, 4553.8, 4560.8, 4553.8, 4555.4, 232, null, 1443, 60815], [20240206, 4555.4, 4554.6, 4555.0, 4550.6, 4553.4, 294, null, 1444, 60842], [20240206, 4553.4, 4553.4, 4560.2, 4550.0, 4560.2, 242, null, 1445, 60829], [20240206, 4560.2, 4561.8, 4562.4, 4557.8, 4560.6, 268, null, 1446, 60841], [20240206, 4560.6, 4561.4, 4577.0, 4560.2, 4576.8, 417, null, 1447, 60851], [20240206, 4576.8, 4577.4, 4583.0, 4574.4, 4581.2, 525, null, 1448, 60891], [20240206, 4581.2, 4583.0, 4586.2, 4579.2, 4582.6, 389, null, 1449, 60975], [20240206, 4582.6, 4582.6, 4596.8, 4581.2, 4593.0, 539, null, 1450, 61028], [20240206, 4593.0, 4593.8, 4606.8, 4591.6, 4605.2, 551, null, 1451, 61057], [20240206, 4605.2, 4604.8, 4606.6, 4598.0, 4600.4, 434, null, 1452, 61063], [20240206, 4600.4, 4600.8, 4611.8, 4600.6, 4611.8, 541, null, 1453, 61111], [20240206, 4611.8, 4611.8, 4618.8, 4604.8, 4609.6, 656, null, 1454, 61168], [20240206, 4609.6, 4611.4, 4615.2, 4605.0, 4609.2, 408, null, 1455, 61184], [20240206, 4609.2, 4609.4, 4609.6, 4597.8, 4599.8, 492, null, 1456, 61252], [20240206, 4599.8, 4598.8, 4608.6, 4598.0, 4601.2, 456, null, 1457, 61280], [20240206, 4601.2, 4601.0, 4609.2, 4600.0, 4607.2, 379, null, 1458, 61332], [20240206, 4607.2, 4607.4, 4608.2, 4601.0, 4605.2, 406, null, 1459, 61382], [20240206, 4605.2, 4604.6, 4610.0, 4604.6, 4609.0, 561, null, 1500, 61421], [20240207, 4609.0, 4586.0, 4608.0, 4566.6, 4571.0, 2806, null, 931, 130038], [20240207, 4571.0, 4568.4, 4640.4, 4568.4, 4629.0, 2158, null, 932, 129239], [20240207, 4629.0, 4629.0, 4672.4, 4622.0, 4672.4, 2126, null, 933, 128390], [20240207, 4672.4, 4670.8, 4672.4, 4647.6, 4654.4, 1826, null, 934, 127619], [20240207, 4654.4, 4657.4, 4695.8, 4656.6, 4692.2, 2000, null, 935, 127157], [20240207, 4692.2, 4690.0, 4704.6, 4682.2, 4682.2, 1900, null, 936, 126508], [20240207, 4682.2, 4681.4, 4681.4, 4656.8, 4674.4, 1722, null, 937, 125881], [20240207, 4674.4, 4673.6, 4673.6, 4650.0, 4657.2, 1183, null, 938, 125688], [20240207, 4657.2, 4657.4, 4686.0, 4657.4, 4680.8, 1250, null, 939, 125479], [20240207, 4680.8, 4683.4, 4693.8, 4664.4, 4685.0, 1156, null, 940, 125325], [20240207, 4685.0, 4685.0, 4693.4, 4680.8, 4682.6, 1060, null, 941, 125288], [20240207, 4682.6, 4683.4, 4710.0, 4682.8, 4705.8, 1497, null, 942, 125206], [20240207, 4705.8, 4707.0, 4708.4, 4687.0, 4693.6, 1113, null, 943, 125158], [20240207, 4693.6, 4693.0, 4711.0, 4686.4, 4711.0, 1101, null, 944, 125089], [20240207, 4711.0, 4713.0, 4733.8, 4712.2, 4729.6, 1521, null, 945, 124937], [20240207, 4729.6, 4728.4, 4731.8, 4715.0, 4731.8, 1178, null, 946, 124762], [20240207, 4731.8, 4736.2, 4741.6, 4715.0, 4717.2, 1374, null, 947, 124660], [20240207, 4717.2, 4716.8, 4723.0, 4711.6, 4718.2, 853, null, 948, 124605], [20240207, 4718.2, 4721.2, 4721.4, 4702.4, 4716.8, 916, null, 949, 124503], [20240207, 4716.8, 4717.8, 4728.8, 4709.4, 4718.4, 719, null, 950, 124450], [20240207, 4718.4, 4719.8, 4719.8, 4705.8, 4714.0, 635, null, 951, 124410], [20240207, 4714.0, 4714.6, 4732.0, 4714.6, 4728.6, 895, null, 952, 124209], [20240207, 4728.6, 4728.8, 4748.6, 4726.4, 4748.0, 1004, null, 953, 124144], [20240207, 4748.0, 4748.8, 4758.8, 4747.6, 4751.2, 1053, null, 954, 123977], [20240207, 4751.2, 4751.8, 4768.0, 4745.2, 4765.4, 1028, null, 955, 123816], [20240207, 4765.4, 4765.4, 4767.2, 4752.0, 4760.8, 727, null, 956, 123728], [20240207, 4760.8, 4764.4, 4773.0, 4750.4, 4770.6, 714, null, 957, 123613], [20240207, 4770.6, 4772.8, 4778.0, 4761.2, 4773.0, 815, null, 958, 123510], [20240207, 4773.0, 4775.2, 4783.6, 4772.6, 4783.6, 720, null, 959, 123405], [20240207, 4783.6, 4783.6, 4788.0, 4768.0, 4787.4, 1119, null, 1000, 123157], [20240207, 4787.4, 4787.4, 4791.4, 4780.0, 4781.6, 1108, null, 1001, 122885], [20240207, 4781.6, 4783.8, 4785.0, 4765.6, 4765.6, 1270, null, 1002, 122619], [20240207, 4765.6, 4765.2, 4766.8, 4755.4, 4756.4, 861, null, 1003, 122369], [20240207, 4756.4, 4756.8, 4778.0, 4756.4, 4778.0, 764, null, 1004, 122213], [20240207, 4778.0, 4779.6, 4785.8, 4763.2, 4776.8, 818, null, 1005, 122065], [20240207, 4776.8, 4777.0, 4793.6, 4772.6, 4787.6, 943, null, 1006, 121988], [20240207, 4787.6, 4786.8, 4786.8, 4767.0, 4767.8, 781, null, 1007, 121846], [20240207, 4767.8, 4767.8, 4777.8, 4766.8, 4771.2, 624, null, 1008, 121723], [20240207, 4771.2, 4771.8, 4779.0, 4770.6, 4773.8, 528, null, 1009, 121668], [20240207, 4773.8, 4775.6, 4775.8, 4758.8, 4759.0, 836, null, 1010, 121521], [20240207, 4759.0, 4759.8, 4767.2, 4756.0, 4767.2, 641, null, 1011, 121529], [20240207, 4767.2, 4765.8, 4769.2, 4760.0, 4760.6, 448, null, 1012, 121509], [20240207, 4760.6, 4762.4, 4772.6, 4762.4, 4770.4, 471, null, 1013, 121526], [20240207, 4770.4, 4769.8, 4775.8, 4769.2, 4771.2, 392, null, 1014, 121488], [20240207, 4771.2, 4773.4, 4783.0, 4769.0, 4780.0, 526, null, 1015, 121433], [20240207, 4780.0, 4780.0, 4785.0, 4777.2, 4783.2, 492, null, 1016, 121429], [20240207, 4783.2, 4784.8, 4788.6, 4782.4, 4788.4, 461, null, 1017, 121398], [20240207, 4788.4, 4788.6, 4789.8, 4780.0, 4784.4, 407, null, 1018, 121396], [20240207, 4784.4, 4785.6, 4807.4, 4784.4, 4803.8, 1292, null, 1019, 121286], [20240207, 4803.8, 4804.4, 4817.0, 4800.2, 4813.2, 893, null, 1020, 121264], [20240207, 4813.2, 4813.2, 4816.8, 4805.4, 4810.4, 760, null, 1021, 121234], [20240207, 4810.4, 4811.6, 4821.0, 4803.0, 4818.4, 860, null, 1022, 121281], [20240207, 4818.4, 4818.2, 4834.2, 4811.4, 4834.2, 1000, null, 1023, 121265], [20240207, 4834.2, 4833.4, 4836.6, 4823.0, 4828.8, 1174, null, 1024, 121226], [20240207, 4828.8, 4829.0, 4829.0, 4815.8, 4820.0, 869, null, 1025, 121168], [20240207, 4820.0, 4817.6, 4824.6, 4812.4, 4813.2, 514, null, 1026, 121107], [20240207, 4813.2, 4813.0, 4826.8, 4812.2, 4821.4, 725, null, 1027, 121078], [20240207, 4821.4, 4821.4, 4823.8, 4804.0, 4807.8, 647, null, 1028, 121021], [20240207, 4807.8, 4807.8, 4813.0, 4800.0, 4803.2, 660, null, 1029, 120970], [20240207, 4803.2, 4805.2, 4819.0, 4798.8, 4818.6, 727, null, 1030, 120930], [20240207, 4818.6, 4822.0, 4822.2, 4807.2, 4815.4, 642, null, 1031, 120914], [20240207, 4815.4, 4817.0, 4821.0, 4808.0, 4808.6, 665, null, 1032, 120949], [20240207, 4808.6, 4809.2, 4824.8, 4809.2, 4824.4, 701, null, 1033, 120889], [20240207, 4824.4, 4823.0, 4826.0, 4815.4, 4819.2, 450, null, 1034, 120861], [20240207, 4819.2, 4818.6, 4823.8, 4811.0, 4819.0, 503, null, 1035, 120830], [20240207, 4819.0, 4819.4, 4827.0, 4813.6, 4816.6, 808, null, 1036, 120835], [20240207, 4816.6, 4816.6, 4818.6, 4808.6, 4809.4, 600, null, 1037, 120812], [20240207, 4809.4, 4811.0, 4816.4, 4807.8, 4810.8, 505, null, 1038, 120753], [20240207, 4810.8, 4810.6, 4813.6, 4806.6, 4810.4, 528, null, 1039, 120740], [20240207, 4810.4, 4811.4, 4811.4, 4788.4, 4788.4, 1053, null, 1040, 120631], [20240207, 4788.4, 4788.2, 4790.0, 4781.4, 4785.0, 913, null, 1041, 120535], [20240207, 4785.0, 4784.4, 4785.4, 4769.0, 4772.8, 907, null, 1042, 120492], [20240207, 4772.8, 4772.8, 4779.4, 4772.6, 4778.2, 789, null, 1043, 120435], [20240207, 4778.2, 4778.2, 4788.2, 4774.2, 4788.2, 796, null, 1044, 120425], [20240207, 4788.2, 4788.8, 4797.4, 4786.6, 4792.2, 726, null, 1045, 120452], [20240207, 4792.2, 4792.4, 4798.0, 4791.0, 4797.0, 496, null, 1046, 120388], [20240207, 4797.0, 4796.8, 4798.0, 4787.0, 4788.0, 542, null, 1047, 120329], [20240207, 4788.0, 4786.8, 4788.2, 4779.2, 4785.6, 528, null, 1048, 120268], [20240207, 4785.6, 4785.2, 4808.4, 4783.8, 4807.8, 620, null, 1049, 120293], [20240207, 4807.8, 4808.6, 4809.8, 4799.0, 4804.2, 505, null, 1050, 120359], [20240207, 4804.2, 4804.4, 4817.0, 4802.4, 4817.0, 643, null, 1051, 120404], [20240207, 4817.0, 4816.0, 4816.0, 4788.4, 4801.0, 621, null, 1052, 120374], [20240207, 4801.0, 4801.2, 4801.6, 4790.4, 4790.6, 615, null, 1053, 120326], [20240207, 4790.6, 4790.6, 4797.8, 4784.2, 4797.4, 451, null, 1054, 120340], [20240207, 4797.4, 4796.2, 4802.8, 4791.2, 4797.8, 414, null, 1055, 120355], [20240207, 4797.8, 4799.0, 4799.0, 4791.4, 4791.4, 246, null, 1056, 120381], [20240207, 4791.4, 4791.8, 4792.4, 4781.8, 4781.8, 430, null, 1057, 120437], [20240207, 4781.8, 4781.6, 4796.4, 4781.2, 4794.6, 443, null, 1058, 120474], [20240207, 4794.6, 4795.2, 4799.0, 4786.8, 4792.4, 284, null, 1059, 120464], [20240207, 4792.4, 4792.4, 4808.6, 4791.2, 4807.2, 418, null, 1100, 120437], [20240207, 4807.2, 4807.4, 4812.0, 4799.8, 4808.2, 427, null, 1101, 120419], [20240207, 4808.2, 4811.2, 4811.2, 4798.8, 4798.8, 328, null, 1102, 120411], [20240207, 4798.8, 4797.0, 4798.6, 4787.0, 4791.0, 455, null, 1103, 120425], [20240207, 4791.0, 4791.4, 4793.4, 4787.4, 4791.8, 337, null, 1104, 120425], [20240207, 4791.8, 4791.8, 4794.2, 4788.2, 4788.6, 293, null, 1105, 120382], [20240207, 4788.6, 4788.2, 4791.8, 4784.4, 4788.0, 424, null, 1106, 120421], [20240207, 4788.0, 4788.2, 4800.4, 4788.2, 4798.6, 487, null, 1107, 120458], [20240207, 4798.6, 4797.6, 4800.0, 4789.2, 4800.0, 369, null, 1108, 120473], [20240207, 4800.0, 4800.2, 4800.4, 4792.2, 4796.4, 310, null, 1109, 120494], [20240207, 4796.4, 4796.2, 4812.0, 4796.2, 4811.4, 547, null, 1110, 120514], [20240207, 4811.4, 4811.0, 4811.6, 4803.6, 4808.0, 350, null, 1111, 120540], [20240207, 4808.0, 4806.2, 4806.2, 4799.2, 4800.0, 269, null, 1112, 120567], [20240207, 4800.0, 4803.2, 4810.0, 4801.0, 4804.6, 322, null, 1113, 120617], [20240207, 4804.6, 4805.0, 4815.0, 4805.0, 4814.4, 777, null, 1114, 120676], [20240207, 4814.4, 4815.0, 4815.6, 4807.8, 4811.0, 502, null, 1115, 120767], [20240207, 4811.0, 4810.8, 4811.6, 4803.4, 4810.4, 305, null, 1116, 120814], [20240207, 4810.4, 4810.6, 4817.8, 4809.8, 4815.0, 461, null, 1117, 120941], [20240207, 4815.0, 4814.0, 4819.8, 4808.6, 4819.8, 376, null, 1118, 120975], [20240207, 4819.8, 4819.8, 4827.0, 4819.0, 4821.2, 586, null, 1119, 121051], [20240207, 4821.2, 4821.6, 4841.0, 4821.6, 4838.0, 928, null, 1120, 121062], [20240207, 4838.0, 4838.0, 4838.8, 4821.8, 4823.6, 781, null, 1121, 121126], [20240207, 4823.6, 4821.8, 4823.8, 4815.4, 4820.0, 544, null, 1122, 121101], [20240207, 4820.0, 4818.8, 4827.8, 4818.8, 4822.4, 367, null, 1123, 121088], [20240207, 4822.4, 4822.4, 4822.4, 4807.6, 4811.4, 579, null, 1124, 121061], [20240207, 4811.4, 4810.4, 4818.0, 4808.0, 4813.2, 471, null, 1125, 121052], [20240207, 4813.2, 4813.2, 4813.2, 4800.0, 4802.4, 671, null, 1126, 121036], [20240207, 4802.4, 4802.4, 4802.4, 4788.0, 4794.2, 891, null, 1127, 121050], [20240207, 4794.2, 4794.2, 4805.4, 4793.4, 4804.4, 470, null, 1128, 121045], [20240207, 4804.4, 4805.0, 4815.0, 4804.8, 4815.0, 453, null, 1129, 121081], [20240207, 4815.0, 4815.2, 4824.0, 4814.0, 4823.2, 567, null, 1130, 121048], [20240207, 4823.2, 4819.8, 4819.8, 4775.6, 4780.0, 1808, null, 1301, 120881], [20240207, 4780.0, 4780.0, 4787.0, 4771.2, 4783.8, 812, null, 1302, 120965], [20240207, 4783.8, 4783.2, 4785.0, 4772.6, 4784.6, 650, null, 1303, 120929], [20240207, 4784.6, 4783.4, 4788.6, 4773.6, 4788.4, 744, null, 1304, 121002], [20240207, 4788.4, 4789.0, 4795.8, 4784.0, 4795.0, 775, null, 1305, 120988], [20240207, 4795.0, 4795.0, 4799.8, 4790.0, 4798.8, 575, null, 1306, 121066], [20240207, 4798.8, 4797.2, 4797.2, 4787.0, 4787.6, 396, null, 1307, 121100], [20240207, 4787.6, 4787.6, 4800.0, 4786.2, 4792.6, 504, null, 1308, 121168], [20240207, 4792.6, 4792.6, 4808.6, 4792.4, 4805.0, 462, null, 1309, 121196], [20240207, 4805.0, 4807.2, 4809.8, 4801.2, 4805.4, 434, null, 1310, 121212], [20240207, 4805.4, 4807.0, 4814.6, 4802.4, 4807.6, 455, null, 1311, 121213], [20240207, 4807.6, 4808.2, 4814.6, 4807.0, 4811.8, 335, null, 1312, 121204], [20240207, 4811.8, 4810.4, 4811.0, 4798.2, 4801.6, 354, null, 1313, 121201], [20240207, 4801.6, 4799.8, 4804.0, 4795.8, 4796.0, 285, null, 1314, 121243], [20240207, 4796.0, 4795.2, 4797.8, 4792.8, 4797.8, 323, null, 1315, 121261], [20240207, 4797.8, 4798.4, 4804.6, 4790.0, 4794.2, 393, null, 1316, 121278], [20240207, 4794.2, 4794.2, 4795.0, 4780.2, 4782.0, 458, null, 1317, 121302], [20240207, 4782.0, 4781.8, 4786.6, 4778.2, 4782.0, 512, null, 1318, 121377], [20240207, 4782.0, 4783.2, 4785.0, 4780.0, 4783.2, 395, null, 1319, 121406], [20240207, 4783.2, 4781.8, 4781.8, 4763.2, 4763.8, 708, null, 1320, 121446], [20240207, 4763.8, 4763.4, 4767.8, 4756.0, 4757.6, 833, null, 1321, 121534], [20240207, 4757.6, 4758.4, 4765.8, 4756.6, 4757.8, 608, null, 1322, 121590], [20240207, 4757.8, 4756.6, 4764.0, 4744.0, 4744.8, 902, null, 1323, 121673], [20240207, 4744.8, 4743.4, 4743.4, 4723.6, 4723.6, 1247, null, 1324, 121776], [20240207, 4723.6, 4723.8, 4731.4, 4712.0, 4720.8, 1271, null, 1325, 121827], [20240207, 4720.8, 4721.8, 4721.8, 4703.4, 4707.0, 1140, null, 1326, 121972], [20240207, 4707.0, 4709.0, 4731.2, 4709.0, 4729.6, 1209, null, 1327, 122036], [20240207, 4729.6, 4731.0, 4731.0, 4720.2, 4727.8, 678, null, 1328, 122045], [20240207, 4727.8, 4727.0, 4733.6, 4717.4, 4733.4, 691, null, 1329, 122166], [20240207, 4733.4, 4733.8, 4736.2, 4725.2, 4727.0, 747, null, 1330, 122385], [20240207, 4727.0, 4726.8, 4736.0, 4725.0, 4734.0, 520, null, 1331, 122516], [20240207, 4734.0, 4733.4, 4751.8, 4733.0, 4748.0, 976, null, 1332, 122611], [20240207, 4748.0, 4748.4, 4751.0, 4742.6, 4743.0, 478, null, 1333, 122672], [20240207, 4743.0, 4743.6, 4743.6, 4735.6, 4738.8, 496, null, 1334, 122783], [20240207, 4738.8, 4738.2, 4738.2, 4716.6, 4718.0, 883, null, 1335, 122845], [20240207, 4718.0, 4718.2, 4718.8, 4694.0, 4696.8, 1608, null, 1336, 122849], [20240207, 4696.8, 4697.0, 4715.0, 4695.8, 4712.0, 933, null, 1337, 122927], [20240207, 4712.0, 4712.0, 4712.4, 4702.2, 4712.0, 529, null, 1338, 123051], [20240207, 4712.0, 4711.6, 4722.6, 4711.2, 4712.6, 738, null, 1339, 123112], [20240207, 4712.6, 4714.4, 4721.0, 4712.6, 4719.8, 488, null, 1340, 123196], [20240207, 4719.8, 4720.4, 4721.8, 4698.6, 4701.4, 662, null, 1341, 123363], [20240207, 4701.4, 4700.6, 4701.8, 4680.0, 4683.4, 932, null, 1342, 123414], [20240207, 4683.4, 4683.8, 4698.2, 4683.8, 4698.2, 619, null, 1343, 123471], [20240207, 4698.2, 4698.6, 4714.0, 4696.0, 4711.0, 698, null, 1344, 123481], [20240207, 4711.0, 4711.0, 4715.2, 4704.0, 4706.6, 571, null, 1345, 123545], [20240207, 4706.6, 4707.6, 4719.0, 4707.6, 4716.0, 415, null, 1346, 123634], [20240207, 4716.0, 4715.4, 4725.8, 4711.8, 4723.0, 650, null, 1347, 123755], [20240207, 4723.0, 4724.2, 4724.6, 4715.6, 4715.6, 360, null, 1348, 123832], [20240207, 4715.6, 4718.2, 4728.0, 4715.8, 4725.2, 440, null, 1349, 123911], [20240207, 4725.2, 4725.0, 4727.0, 4708.4, 4710.2, 511, null, 1350, 124034], [20240207, 4710.2, 4710.6, 4725.0, 4710.6, 4725.0, 312, null, 1351, 124108], [20240207, 4725.0, 4725.0, 4731.8, 4718.6, 4725.8, 484, null, 1352, 124076], [20240207, 4725.8, 4725.8, 4729.4, 4723.8, 4726.0, 354, null, 1353, 124078], [20240207, 4726.0, 4724.4, 4730.0, 4721.6, 4722.2, 365, null, 1354, 124110], [20240207, 4722.2, 4721.6, 4723.8, 4715.2, 4715.2, 262, null, 1355, 124157], [20240207, 4715.2, 4717.4, 4718.4, 4705.2, 4706.2, 460, null, 1356, 124206], [20240207, 4706.2, 4707.8, 4712.2, 4695.2, 4695.2, 442, null, 1357, 124288], [20240207, 4695.2, 4695.4, 4705.4, 4694.0, 4699.8, 461, null, 1358, 124383], [20240207, 4699.8, 4699.8, 4715.4, 4691.6, 4714.0, 651, null, 1359, 124462], [20240207, 4714.0, 4711.8, 4718.4, 4704.4, 4704.4, 453, null, 1400, 124546], [20240207, 4704.4, 4704.4, 4707.0, 4679.0, 4682.0, 708, null, 1401, 124664], [20240207, 4682.0, 4683.0, 4689.4, 4668.4, 4668.4, 834, null, 1402, 124801], [20240207, 4668.4, 4670.6, 4675.6, 4654.2, 4660.8, 1416, null, 1403, 125137], [20240207, 4660.8, 4661.0, 4663.8, 4638.8, 4643.0, 1613, null, 1404, 125577], [20240207, 4643.0, 4643.2, 4672.2, 4643.2, 4669.6, 1254, null, 1405, 125746], [20240207, 4669.6, 4670.0, 4675.6, 4661.0, 4674.6, 777, null, 1406, 125850], [20240207, 4674.6, 4674.4, 4678.8, 4667.2, 4678.8, 506, null, 1407, 125926], [20240207, 4678.8, 4678.0, 4682.0, 4670.0, 4677.0, 513, null, 1408, 126043], [20240207, 4677.0, 4677.2, 4684.4, 4672.4, 4681.4, 510, null, 1409, 126144], [20240207, 4681.4, 4681.0, 4689.2, 4677.8, 4685.0, 480, null, 1410, 126243], [20240207, 4685.0, 4685.0, 4685.0, 4665.0, 4675.2, 648, null, 1411, 126298], [20240207, 4675.2, 4674.0, 4680.6, 4673.2, 4674.4, 412, null, 1412, 126297], [20240207, 4674.4, 4673.6, 4680.0, 4670.0, 4676.0, 287, null, 1413, 126313], [20240207, 4676.0, 4674.8, 4686.6, 4672.0, 4686.6, 443, null, 1414, 126346], [20240207, 4686.6, 4686.8, 4694.4, 4678.2, 4682.4, 479, null, 1415, 126388], [20240207, 4682.4, 4682.4, 4683.6, 4670.8, 4683.4, 469, null, 1416, 126547], [20240207, 4683.4, 4683.4, 4683.4, 4673.0, 4673.6, 344, null, 1417, 126634], [20240207, 4673.6, 4674.6, 4682.2, 4673.6, 4682.0, 276, null, 1418, 126650], [20240207, 4682.0, 4682.8, 4693.2, 4681.6, 4692.6, 518, null, 1419, 126757], [20240207, 4692.6, 4692.6, 4692.6, 4680.6, 4683.8, 355, null, 1420, 126831], [20240207, 4683.8, 4682.8, 4683.6, 4670.6, 4673.0, 469, null, 1421, 126906], [20240207, 4673.0, 4671.0, 4679.4, 4671.0, 4673.8, 420, null, 1422, 127002], [20240207, 4673.8, 4675.2, 4687.0, 4671.4, 4682.6, 403, null, 1423, 127030], [20240207, 4682.6, 4682.6, 4686.8, 4678.2, 4683.8, 285, null, 1424, 127077], [20240207, 4683.8, 4684.0, 4701.0, 4680.6, 4699.2, 784, null, 1425, 127126], [20240207, 4699.2, 4699.0, 4708.6, 4696.8, 4703.0, 698, null, 1426, 127205], [20240207, 4703.0, 4702.4, 4704.2, 4698.6, 4702.4, 360, null, 1427, 127200], [20240207, 4702.4, 4702.4, 4709.0, 4695.4, 4696.2, 470, null, 1428, 127201], [20240207, 4696.2, 4696.4, 4696.4, 4675.0, 4678.8, 627, null, 1429, 127137], [20240207, 4678.8, 4678.8, 4681.8, 4673.0, 4679.8, 410, null, 1430, 127158], [20240207, 4679.8, 4680.6, 4708.0, 4680.4, 4708.0, 708, null, 1431, 127340], [20240207, 4708.0, 4707.0, 4716.0, 4702.8, 4716.0, 831, null, 1432, 127516], [20240207, 4716.0, 4716.4, 4731.2, 4716.4, 4729.2, 1213, null, 1433, 127712], [20240207, 4729.2, 4728.0, 4729.4, 4716.2, 4720.2, 675, null, 1434, 127850], [20240207, 4720.2, 4719.6, 4721.2, 4710.8, 4714.0, 598, null, 1435, 127959], [20240207, 4714.0, 4715.0, 4723.2, 4715.0, 4722.6, 448, null, 1436, 128103], [20240207, 4722.6, 4722.2, 4722.2, 4713.4, 4718.6, 388, null, 1437, 128227], [20240207, 4718.6, 4718.2, 4729.2, 4717.6, 4725.2, 571, null, 1438, 128346], [20240207, 4725.2, 4727.4, 4736.8, 4725.8, 4735.8, 618, null, 1439, 128469], [20240207, 4735.8, 4735.4, 4745.6, 4728.4, 4745.2, 744, null, 1440, 128644], [20240207, 4745.2, 4745.2, 4764.8, 4742.8, 4759.8, 1445, null, 1441, 128680], [20240207, 4759.8, 4760.2, 4774.6, 4755.6, 4765.2, 1179, null, 1442, 128674], [20240207, 4765.2, 4765.2, 4779.0, 4765.0, 4775.2, 899, null, 1443, 128745], [20240207, 4775.2, 4775.0, 4785.0, 4771.2, 4771.8, 816, null, 1444, 128860], [20240207, 4771.8, 4771.0, 4789.8, 4768.4, 4785.0, 1069, null, 1445, 129109], [20240207, 4785.0, 4784.2, 4800.6, 4784.0, 4796.6, 1113, null, 1446, 129241], [20240207, 4796.6, 4798.8, 4799.0, 4781.2, 4782.0, 926, null, 1447, 129385], [20240207, 4782.0, 4782.0, 4790.6, 4776.2, 4790.6, 895, null, 1448, 129584], [20240207, 4790.6, 4790.8, 4796.0, 4786.6, 4795.6, 772, null, 1449, 129711], [20240207, 4795.6, 4794.2, 4795.4, 4785.8, 4790.0, 655, null, 1450, 129807], [20240207, 4790.0, 4790.0, 4790.2, 4781.0, 4781.6, 727, null, 1451, 129834], [20240207, 4781.6, 4783.8, 4790.6, 4777.0, 4788.4, 837, null, 1452, 129927], [20240207, 4788.4, 4789.2, 4795.0, 4787.6, 4790.6, 620, null, 1453, 129971], [20240207, 4790.6, 4791.0, 4795.4, 4785.8, 4791.6, 498, null, 1454, 130024], [20240207, 4791.6, 4791.6, 4797.2, 4790.4, 4791.4, 489, null, 1455, 130007], [20240207, 4791.4, 4791.4, 4796.0, 4785.8, 4795.8, 626, null, 1456, 130016], [20240207, 4795.8, 4796.0, 4803.6, 4790.0, 4793.0, 1090, null, 1457, 130033], [20240207, 4793.0, 4792.2, 4798.0, 4789.8, 4795.0, 681, null, 1458, 130077], [20240207, 4795.0, 4796.8, 4796.8, 4787.2, 4791.0, 719, null, 1459, 130211], [20240207, 4791.0, 4790.0, 4793.6, 4788.4, 4793.0, 794, null, 1500, 130284], [20240208, 4793.0, 4846.2, 4997.8, 4846.2, 4981.4, 5167, null, 931, 129010], [20240208, 4981.4, 4973.8, 4979.2, 4928.8, 4966.8, 3456, null, 932, 127926], [20240208, 4966.8, 4967.2, 5030.0, 4962.4, 5021.0, 3313, null, 933, 127216], [20240208, 5021.0, 5024.6, 5035.8, 5010.2, 5019.8, 2721, null, 934, 126706], [20240208, 5019.8, 5017.2, 5024.8, 5002.8, 5013.4, 2253, null, 935, 126145], [20240208, 5013.4, 5012.8, 5040.6, 5010.6, 5040.6, 2550, null, 936, 125528], [20240208, 5040.6, 5040.0, 5040.8, 4995.0, 4997.6, 2234, null, 937, 125095], [20240208, 4997.6, 5000.0, 5014.0, 4996.0, 4998.4, 2032, null, 938, 124762], [20240208, 4998.4, 4999.2, 5018.6, 4993.2, 5018.2, 1535, null, 939, 124402], [20240208, 5018.2, 5019.0, 5020.0, 4995.2, 5014.0, 1517, null, 940, 124010], [20240208, 5014.0, 5013.2, 5013.2, 4988.6, 4992.0, 1418, null, 941, 123545], [20240208, 4992.0, 4992.0, 5009.0, 4986.0, 4993.2, 1398, null, 942, 123123], [20240208, 4993.2, 4991.6, 5008.2, 4985.8, 5004.6, 1363, null, 943, 122885], [20240208, 5004.6, 5003.8, 5016.0, 4991.0, 4997.2, 1279, null, 944, 122688], [20240208, 4997.2, 4995.6, 5005.6, 4977.2, 4978.2, 1339, null, 945, 122461], [20240208, 4978.2, 4977.6, 4979.6, 4957.8, 4964.2, 1743, null, 946, 122289], [20240208, 4964.2, 4962.4, 4964.0, 4933.8, 4952.2, 1654, null, 947, 122038], [20240208, 4952.2, 4952.2, 4983.2, 4951.6, 4968.0, 1707, null, 948, 121965], [20240208, 4968.0, 4970.6, 4985.0, 4954.6, 4964.6, 1194, null, 949, 121907], [20240208, 4964.6, 4967.0, 4975.0, 4951.2, 4951.8, 1063, null, 950, 121757], [20240208, 4951.8, 4953.0, 4973.0, 4948.0, 4962.8, 1138, null, 951, 121758], [20240208, 4962.8, 4964.6, 4975.2, 4960.2, 4964.2, 831, null, 952, 121807], [20240208, 4964.2, 4962.8, 4973.8, 4959.4, 4967.4, 829, null, 953, 121954], [20240208, 4967.4, 4967.4, 4985.4, 4964.4, 4979.8, 1002, null, 954, 121988], [20240208, 4979.8, 4979.6, 4996.8, 4977.0, 4986.4, 1267, null, 955, 121987], [20240208, 4986.4, 4983.4, 4991.0, 4977.6, 4989.6, 1189, null, 956, 122266], [20240208, 4989.6, 4989.4, 4999.0, 4985.8, 4992.4, 909, null, 957, 122236], [20240208, 4992.4, 4991.0, 4991.8, 4976.8, 4976.8, 757, null, 958, 122107], [20240208, 4976.8, 4976.8, 4988.0, 4976.4, 4988.0, 530, null, 959, 122143], [20240208, 4988.0, 4988.2, 5012.4, 4988.2, 5009.2, 1153, null, 1000, 122284], [20240208, 5009.2, 5009.2, 5023.4, 5004.0, 5021.6, 1062, null, 1001, 122231], [20240208, 5021.6, 5021.4, 5033.0, 5021.4, 5026.4, 919, null, 1002, 122207], [20240208, 5026.4, 5026.2, 5026.2, 5014.0, 5020.0, 852, null, 1003, 122276], [20240208, 5020.0, 5018.6, 5037.0, 5014.2, 5037.0, 1058, null, 1004, 122353], [20240208, 5037.0, 5036.8, 5042.6, 5033.0, 5034.4, 1093, null, 1005, 122439], [20240208, 5034.4, 5035.6, 5061.4, 5034.4, 5051.2, 1399, null, 1006, 122400], [20240208, 5051.2, 5050.0, 5053.6, 5042.6, 5047.8, 1067, null, 1007, 122466], [20240208, 5047.8, 5044.0, 5044.4, 5019.0, 5019.0, 1170, null, 1008, 122478], [20240208, 5019.0, 5018.8, 5039.0, 5016.0, 5038.0, 912, null, 1009, 122522], [20240208, 5038.0, 5037.2, 5037.8, 5026.2, 5033.2, 721, null, 1010, 122604], [20240208, 5033.2, 5032.2, 5035.0, 5022.0, 5027.2, 653, null, 1011, 122594], [20240208, 5027.2, 5024.8, 5059.0, 5024.8, 5053.8, 931, null, 1012, 122547], [20240208, 5053.8, 5053.4, 5056.6, 5043.2, 5055.0, 696, null, 1013, 122504], [20240208, 5055.0, 5055.0, 5056.6, 5042.2, 5045.2, 651, null, 1014, 122442], [20240208, 5045.2, 5044.4, 5055.0, 5044.4, 5049.4, 486, null, 1015, 122405], [20240208, 5049.4, 5049.8, 5070.0, 5049.8, 5061.2, 1543, null, 1016, 122123], [20240208, 5061.2, 5061.6, 5067.0, 5056.8, 5058.2, 656, null, 1017, 122054], [20240208, 5058.2, 5058.0, 5059.4, 5045.0, 5058.6, 684, null, 1018, 122028], [20240208, 5058.6, 5060.0, 5076.0, 5060.0, 5075.8, 997, null, 1019, 121931], [20240208, 5075.8, 5076.0, 5077.8, 5060.0, 5063.2, 784, null, 1020, 121859], [20240208, 5063.2, 5064.0, 5065.6, 5042.2, 5047.4, 880, null, 1021, 121738], [20240208, 5047.4, 5047.6, 5058.2, 5045.2, 5052.6, 599, null, 1022, 121731], [20240208, 5052.6, 5054.6, 5054.6, 5033.2, 5037.4, 754, null, 1023, 121615], [20240208, 5037.4, 5038.4, 5050.2, 5034.4, 5041.6, 692, null, 1024, 121582], [20240208, 5041.6, 5041.4, 5043.8, 5033.4, 5039.0, 591, null, 1025, 121551], [20240208, 5039.0, 5038.6, 5040.0, 5029.6, 5040.0, 686, null, 1026, 121545], [20240208, 5040.0, 5040.0, 5051.6, 5036.0, 5050.8, 704, null, 1027, 121539], [20240208, 5050.8, 5050.4, 5067.6, 5050.2, 5067.0, 731, null, 1028, 121519], [20240208, 5067.0, 5065.2, 5067.0, 5053.6, 5064.6, 503, null, 1029, 121500], [20240208, 5064.6, 5064.0, 5064.0, 5052.4, 5053.0, 543, null, 1030, 121554], [20240208, 5053.0, 5052.6, 5055.6, 5041.2, 5051.4, 653, null, 1031, 121666], [20240208, 5051.4, 5050.8, 5060.0, 5045.0, 5053.6, 660, null, 1032, 121744], [20240208, 5053.6, 5053.6, 5053.6, 5031.4, 5031.6, 589, null, 1033, 121722], [20240208, 5031.6, 5032.0, 5039.2, 5028.4, 5033.8, 708, null, 1034, 121729], [20240208, 5033.8, 5032.4, 5038.6, 5022.4, 5034.0, 842, null, 1035, 121690], [20240208, 5034.0, 5033.0, 5035.2, 5019.8, 5022.8, 879, null, 1036, 121728], [20240208, 5022.8, 5021.4, 5023.0, 5014.0, 5023.0, 814, null, 1037, 121697], [20240208, 5023.0, 5023.0, 5036.2, 5021.2, 5033.0, 806, null, 1038, 121641], [20240208, 5033.0, 5033.0, 5035.6, 5026.0, 5032.4, 590, null, 1039, 121652], [20240208, 5032.4, 5032.4, 5036.6, 5026.8, 5035.4, 299, null, 1040, 121645], [20240208, 5035.4, 5035.0, 5037.0, 5025.0, 5034.6, 331, null, 1041, 121623], [20240208, 5034.6, 5033.2, 5048.8, 5033.2, 5045.8, 620, null, 1042, 121567], [20240208, 5045.8, 5045.2, 5047.6, 5030.4, 5031.0, 404, null, 1043, 121558], [20240208, 5031.0, 5030.8, 5036.4, 5028.6, 5028.8, 362, null, 1044, 121525], [20240208, 5028.8, 5029.0, 5044.6, 5028.4, 5041.6, 412, null, 1045, 121468], [20240208, 5041.6, 5041.8, 5052.4, 5040.4, 5049.8, 609, null, 1046, 121469], [20240208, 5049.8, 5049.8, 5057.2, 5045.4, 5057.2, 452, null, 1047, 121466], [20240208, 5057.2, 5057.2, 5065.0, 5053.0, 5062.8, 648, null, 1048, 121482], [20240208, 5062.8, 5062.2, 5062.2, 5048.4, 5057.0, 571, null, 1049, 121612], [20240208, 5057.0, 5058.0, 5062.2, 5053.8, 5055.8, 405, null, 1050, 121603], [20240208, 5055.8, 5054.8, 5073.2, 5054.2, 5070.0, 869, null, 1051, 121666], [20240208, 5070.0, 5071.4, 5077.0, 5062.0, 5077.0, 742, null, 1052, 121748], [20240208, 5077.0, 5077.0, 5077.0, 5055.2, 5056.8, 612, null, 1053, 121817], [20240208, 5056.8, 5056.4, 5060.2, 5050.0, 5052.8, 422, null, 1054, 121868], [20240208, 5052.8, 5051.6, 5064.4, 5046.0, 5057.8, 503, null, 1055, 121911], [20240208, 5057.8, 5057.6, 5057.6, 5042.0, 5046.0, 464, null, 1056, 121857], [20240208, 5046.0, 5046.0, 5057.4, 5045.6, 5048.0, 417, null, 1057, 121919], [20240208, 5048.0, 5047.8, 5053.4, 5046.4, 5052.0, 265, null, 1058, 121979], [20240208, 5052.0, 5052.2, 5054.0, 5035.0, 5037.0, 510, null, 1059, 121973], [20240208, 5037.0, 5035.8, 5044.6, 5031.2, 5032.2, 439, null, 1100, 121988], [20240208, 5032.2, 5032.2, 5045.8, 5031.4, 5041.8, 562, null, 1101, 122010], [20240208, 5041.8, 5041.8, 5057.4, 5041.2, 5050.0, 504, null, 1102, 122031], [20240208, 5050.0, 5052.6, 5052.6, 5040.6, 5044.8, 329, null, 1103, 122094], [20240208, 5044.8, 5044.2, 5053.0, 5038.2, 5053.0, 370, null, 1104, 122177], [20240208, 5053.0, 5054.0, 5055.8, 5040.6, 5041.4, 355, null, 1105, 122232], [20240208, 5041.4, 5042.6, 5045.0, 5023.6, 5030.0, 757, null, 1106, 122274], [20240208, 5030.0, 5029.4, 5030.4, 5015.0, 5017.6, 834, null, 1107, 122364], [20240208, 5017.6, 5016.8, 5026.0, 5008.0, 5019.8, 852, null, 1108, 122464], [20240208, 5019.8, 5019.8, 5026.4, 5016.2, 5025.6, 455, null, 1109, 122557], [20240208, 5025.6, 5022.6, 5025.2, 5011.0, 5019.8, 534, null, 1110, 122634], [20240208, 5019.8, 5019.8, 5032.0, 5012.2, 5014.6, 660, null, 1111, 122775], [20240208, 5014.6, 5015.0, 5018.0, 4998.4, 5002.4, 1051, null, 1112, 122848], [20240208, 5002.4, 5004.0, 5008.0, 4996.0, 5000.0, 620, null, 1113, 122977], [20240208, 5000.0, 5001.6, 5008.0, 4991.8, 5005.4, 690, null, 1114, 123156], [20240208, 5005.4, 5005.8, 5017.4, 5000.0, 5017.0, 711, null, 1115, 123280], [20240208, 5017.0, 5016.8, 5027.4, 5015.4, 5027.2, 724, null, 1116, 123359], [20240208, 5027.2, 5027.2, 5027.4, 5018.0, 5021.0, 398, null, 1117, 123432], [20240208, 5021.0, 5021.0, 5025.8, 5012.0, 5021.0, 474, null, 1118, 123534], [20240208, 5021.0, 5022.2, 5029.0, 5020.6, 5022.8, 504, null, 1119, 123569], [20240208, 5022.8, 5022.8, 5034.4, 5022.8, 5030.0, 529, null, 1120, 123581], [20240208, 5030.0, 5030.6, 5035.6, 5022.2, 5022.2, 444, null, 1121, 123670], [20240208, 5022.2, 5022.2, 5031.0, 5015.0, 5023.2, 401, null, 1122, 123769], [20240208, 5023.2, 5022.4, 5030.8, 5018.0, 5028.6, 284, null, 1123, 123839], [20240208, 5028.6, 5026.2, 5029.0, 5012.4, 5016.8, 418, null, 1124, 123900], [20240208, 5016.8, 5018.2, 5029.0, 5015.4, 5025.2, 389, null, 1125, 124017], [20240208, 5025.2, 5025.4, 5028.2, 5022.6, 5023.2, 320, null, 1126, 124097], [20240208, 5023.2, 5024.6, 5038.0, 5023.4, 5035.8, 531, null, 1127, 124195], [20240208, 5035.8, 5034.4, 5034.6, 5020.0, 5026.0, 439, null, 1128, 124301], [20240208, 5026.0, 5027.6, 5031.0, 5018.2, 5025.8, 462, null, 1129, 124385], [20240208, 5025.8, 5026.2, 5035.4, 5024.0, 5034.2, 568, null, 1130, 124470], [20240208, 5034.2, 5035.4, 5049.6, 5019.2, 5045.6, 1137, null, 1301, 124641], [20240208, 5045.6, 5042.6, 5042.6, 5006.4, 5006.4, 929, null, 1302, 124770], [20240208, 5006.4, 5008.2, 5009.0, 4999.0, 5003.4, 832, null, 1303, 124910], [20240208, 5003.4, 5002.4, 5026.6, 5002.4, 5023.2, 908, null, 1304, 125082], [20240208, 5023.2, 5020.6, 5029.6, 5017.6, 5021.0, 532, null, 1305, 125171], [20240208, 5021.0, 5019.4, 5037.0, 5019.4, 5035.8, 602, null, 1306, 125239], [20240208, 5035.8, 5036.6, 5047.2, 5030.8, 5040.2, 666, null, 1307, 125315], [20240208, 5040.2, 5040.2, 5049.8, 5040.0, 5041.0, 477, null, 1308, 125357], [20240208, 5041.0, 5043.0, 5047.6, 5034.0, 5041.2, 446, null, 1309, 125415], [20240208, 5041.2, 5040.4, 5042.4, 5034.2, 5035.6, 332, null, 1310, 125460], [20240208, 5035.6, 5036.4, 5042.4, 5034.8, 5039.6, 448, null, 1311, 125501], [20240208, 5039.6, 5040.0, 5044.6, 5034.6, 5036.6, 435, null, 1312, 125492], [20240208, 5036.6, 5035.4, 5035.4, 5025.0, 5025.8, 565, null, 1313, 125500], [20240208, 5025.8, 5026.0, 5027.0, 5020.2, 5023.4, 465, null, 1314, 125576], [20240208, 5023.4, 5022.6, 5027.0, 5010.0, 5011.2, 611, null, 1315, 125600], [20240208, 5011.2, 5010.0, 5015.0, 4993.8, 4993.8, 887, null, 1316, 125681], [20240208, 4993.8, 4993.8, 5003.2, 4993.0, 5002.4, 864, null, 1317, 125747], [20240208, 5002.4, 5002.8, 5014.4, 5002.8, 5013.0, 664, null, 1318, 125844], [20240208, 5013.0, 5012.4, 5013.0, 5004.0, 5010.0, 448, null, 1319, 125958], [20240208, 5010.0, 5012.0, 5014.0, 5005.6, 5014.0, 448, null, 1320, 126023], [20240208, 5014.0, 5014.2, 5019.0, 5014.2, 5018.8, 576, null, 1321, 126007], [20240208, 5018.8, 5019.4, 5023.8, 5014.0, 5020.4, 469, null, 1322, 126101], [20240208, 5020.4, 5020.8, 5020.8, 5009.4, 5011.6, 319, null, 1323, 126171], [20240208, 5011.6, 5012.0, 5024.4, 5011.8, 5019.2, 351, null, 1324, 126216], [20240208, 5019.2, 5018.6, 5019.0, 5005.0, 5009.8, 356, null, 1325, 126309], [20240208, 5009.8, 5009.8, 5013.0, 5006.8, 5008.8, 329, null, 1326, 126412], [20240208, 5008.8, 5009.4, 5010.2, 5002.8, 5007.2, 339, null, 1327, 126480], [20240208, 5007.2, 5007.2, 5009.0, 5003.0, 5005.2, 259, null, 1328, 126555], [20240208, 5005.2, 5002.8, 5003.0, 4981.6, 4986.0, 922, null, 1329, 126605], [20240208, 4986.0, 4986.2, 4991.8, 4974.0, 4991.8, 865, null, 1330, 126648], [20240208, 4991.8, 4990.0, 4990.2, 4971.2, 4971.4, 812, null, 1331, 126708], [20240208, 4971.4, 4971.0, 4971.0, 4959.0, 4959.4, 964, null, 1332, 126823], [20240208, 4959.4, 4959.8, 4965.4, 4955.2, 4962.8, 947, null, 1333, 126777], [20240208, 4962.8, 4963.6, 4971.0, 4963.2, 4964.8, 795, null, 1334, 126861], [20240208, 4964.8, 4964.2, 4966.0, 4950.0, 4950.0, 908, null, 1335, 126882], [20240208, 4950.0, 4947.0, 4959.8, 4945.6, 4950.0, 723, null, 1336, 126897], [20240208, 4950.0, 4950.0, 4976.6, 4943.0, 4974.4, 1047, null, 1337, 127025], [20240208, 4974.4, 4974.4, 4974.4, 4968.8, 4972.6, 545, null, 1338, 127129], [20240208, 4972.6, 4972.6, 4974.8, 4965.0, 4974.8, 467, null, 1339, 127114], [20240208, 4974.8, 4973.0, 4974.8, 4960.0, 4974.0, 522, null, 1340, 127188], [20240208, 4974.0, 4973.2, 4976.0, 4967.4, 4969.0, 455, null, 1341, 127240], [20240208, 4969.0, 4970.0, 4970.2, 4953.8, 4955.8, 487, null, 1342, 127271], [20240208, 4955.8, 4954.0, 4966.0, 4954.0, 4962.4, 436, null, 1343, 127374], [20240208, 4962.4, 4962.4, 4964.2, 4958.0, 4963.0, 347, null, 1344, 127516], [20240208, 4963.0, 4963.0, 4975.0, 4961.0, 4970.2, 528, null, 1345, 127627], [20240208, 4970.2, 4972.0, 4972.2, 4961.2, 4964.8, 282, null, 1346, 127707], [20240208, 4964.8, 4965.0, 4968.6, 4956.0, 4964.0, 415, null, 1347, 127867], [20240208, 4964.0, 4964.0, 4964.0, 4955.0, 4957.4, 246, null, 1348, 127966], [20240208, 4957.4, 4959.0, 4959.0, 4931.0, 4933.6, 961, null, 1349, 128026], [20240208, 4933.6, 4934.2, 4938.8, 4928.0, 4938.8, 721, null, 1350, 128033], [20240208, 4938.8, 4940.0, 4946.4, 4936.0, 4941.2, 545, null, 1351, 128053], [20240208, 4941.2, 4941.4, 4957.8, 4940.6, 4947.0, 603, null, 1352, 128190], [20240208, 4947.0, 4947.0, 4956.0, 4947.0, 4954.0, 348, null, 1353, 128307], [20240208, 4954.0, 4954.0, 4973.0, 4951.2, 4968.8, 654, null, 1354, 128389], [20240208, 4968.8, 4968.6, 4968.6, 4957.6, 4960.0, 425, null, 1355, 128548], [20240208, 4960.0, 4962.0, 4974.0, 4959.0, 4973.8, 521, null, 1356, 128703], [20240208, 4973.8, 4973.0, 4973.0, 4958.6, 4960.8, 344, null, 1357, 128828], [20240208, 4960.8, 4960.6, 4970.8, 4950.4, 4951.4, 473, null, 1358, 128936], [20240208, 4951.4, 4952.8, 4959.2, 4948.0, 4957.2, 434, null, 1359, 129016], [20240208, 4957.2, 4957.0, 4959.2, 4951.4, 4956.8, 292, null, 1400, 129088], [20240208, 4956.8, 4956.8, 4964.4, 4956.2, 4956.6, 362, null, 1401, 129160], [20240208, 4956.6, 4956.2, 4963.0, 4955.6, 4959.4, 303, null, 1402, 129242], [20240208, 4959.4, 4958.6, 4958.6, 4941.6, 4941.6, 522, null, 1403, 129314], [20240208, 4941.6, 4941.0, 4941.0, 4919.0, 4921.2, 1045, null, 1404, 129485], [20240208, 4921.2, 4923.2, 4941.8, 4921.0, 4938.0, 597, null, 1405, 129632], [20240208, 4938.0, 4935.4, 4957.0, 4935.4, 4950.0, 611, null, 1406, 129816], [20240208, 4950.0, 4947.0, 4958.6, 4946.6, 4957.8, 317, null, 1407, 129898], [20240208, 4957.8, 4957.8, 4958.4, 4949.2, 4954.6, 343, null, 1408, 130014], [20240208, 4954.6, 4954.8, 4971.0, 4953.4, 4970.8, 766, null, 1409, 130106], [20240208, 4970.8, 4970.6, 4975.8, 4964.6, 4973.0, 552, null, 1410, 130165], [20240208, 4973.0, 4973.0, 4975.2, 4965.0, 4965.2, 442, null, 1411, 130182], [20240208, 4965.2, 4965.0, 4971.6, 4963.4, 4969.8, 369, null, 1412, 130238], [20240208, 4969.8, 4970.4, 4984.8, 4970.4, 4981.4, 767, null, 1413, 130244], [20240208, 4981.4, 4981.2, 4984.4, 4968.4, 4969.8, 535, null, 1414, 130351], [20240208, 4969.8, 4970.4, 4971.0, 4964.2, 4966.8, 445, null, 1415, 130433], [20240208, 4966.8, 4966.0, 4972.8, 4964.0, 4966.4, 380, null, 1416, 130532], [20240208, 4966.4, 4965.2, 4966.2, 4952.2, 4958.8, 542, null, 1417, 130588], [20240208, 4958.8, 4959.8, 4970.6, 4959.8, 4969.6, 397, null, 1418, 130632], [20240208, 4969.6, 4967.8, 4969.2, 4957.2, 4957.2, 316, null, 1419, 130711], [20240208, 4957.2, 4957.4, 4965.2, 4956.6, 4963.8, 404, null, 1420, 130803], [20240208, 4963.8, 4962.4, 4965.0, 4957.4, 4962.4, 240, null, 1421, 130874], [20240208, 4962.4, 4963.6, 4974.0, 4960.0, 4963.8, 463, null, 1422, 130997], [20240208, 4963.8, 4963.0, 4973.2, 4962.0, 4971.8, 365, null, 1423, 131154], [20240208, 4971.8, 4971.8, 4972.4, 4967.0, 4967.0, 334, null, 1424, 131246], [20240208, 4967.0, 4966.4, 4970.8, 4964.2, 4964.8, 254, null, 1425, 131364], [20240208, 4964.8, 4964.6, 4965.0, 4957.0, 4958.8, 338, null, 1426, 131478], [20240208, 4958.8, 4958.6, 4965.6, 4958.6, 4959.2, 284, null, 1427, 131591], [20240208, 4959.2, 4959.2, 4959.8, 4946.0, 4952.4, 527, null, 1428, 131674], [20240208, 4952.4, 4950.8, 4953.8, 4945.6, 4946.0, 478, null, 1429, 131770], [20240208, 4946.0, 4946.0, 4952.4, 4940.6, 4952.0, 505, null, 1430, 131925], [20240208, 4952.0, 4952.0, 4964.4, 4950.2, 4962.0, 493, null, 1431, 132050], [20240208, 4962.0, 4962.6, 4968.0, 4958.4, 4964.4, 318, null, 1432, 132112], [20240208, 4964.4, 4965.4, 4965.4, 4955.8, 4957.0, 315, null, 1433, 132227], [20240208, 4957.0, 4958.0, 4958.2, 4936.0, 4950.0, 713, null, 1434, 132332], [20240208, 4950.0, 4950.0, 4958.6, 4950.0, 4957.2, 418, null, 1435, 132489], [20240208, 4957.2, 4958.2, 4969.0, 4955.2, 4963.8, 491, null, 1436, 132632], [20240208, 4963.8, 4965.0, 4977.8, 4963.8, 4969.6, 566, null, 1437, 132808], [20240208, 4969.6, 4970.8, 4972.6, 4965.2, 4969.4, 323, null, 1438, 132924], [20240208, 4969.4, 4969.4, 4975.6, 4969.4, 4973.4, 345, null, 1439, 133024], [20240208, 4973.4, 4974.6, 4975.0, 4968.0, 4973.2, 423, null, 1440, 133083], [20240208, 4973.2, 4973.0, 4986.6, 4971.8, 4979.4, 672, null, 1441, 133214], [20240208, 4979.4, 4979.4, 4980.0, 4972.6, 4978.0, 289, null, 1442, 133331], [20240208, 4978.0, 4978.0, 4979.8, 4972.2, 4979.0, 379, null, 1443, 133505], [20240208, 4979.0, 4977.0, 4993.4, 4977.0, 4993.4, 599, null, 1444, 133672], [20240208, 4993.4, 4995.0, 5004.4, 4991.0, 5003.4, 993, null, 1445, 133895], [20240208, 5003.4, 5003.6, 5004.8, 4998.4, 4998.8, 699, null, 1446, 134053], [20240208, 4998.8, 4998.6, 5005.6, 4992.4, 5001.2, 635, null, 1447, 134247], [20240208, 5001.2, 5001.0, 5002.4, 4990.0, 4990.6, 529, null, 1448, 134393], [20240208, 4990.6, 4990.6, 4993.2, 4980.2, 4980.2, 649, null, 1449, 134509], [20240208, 4980.2, 4981.2, 4992.4, 4981.0, 4990.8, 500, null, 1450, 134678], [20240208, 4990.8, 4991.0, 4991.0, 4984.8, 4988.2, 425, null, 1451, 134775], [20240208, 4988.2, 4989.0, 4989.0, 4973.0, 4977.0, 631, null, 1452, 134880], [20240208, 4977.0, 4977.2, 4984.8, 4977.0, 4983.0, 445, null, 1453, 134961], [20240208, 4983.0, 4983.4, 4984.8, 4975.0, 4982.8, 492, null, 1454, 135009], [20240208, 4982.8, 4983.0, 4989.4, 4981.6, 4986.2, 523, null, 1455, 135137], [20240208, 4986.2, 4987.0, 4987.8, 4983.2, 4984.6, 435, null, 1456, 135236], [20240208, 4984.6, 4984.6, 4988.4, 4978.4, 4988.0, 697, null, 1457, 135326], [20240208, 4988.0, 4988.8, 4988.8, 4983.0, 4984.2, 545, null, 1458, 135310], [20240208, 4984.2, 4984.4, 4985.0, 4981.0, 4982.2, 655, null, 1459, 135326], [20240208, 4982.2, 4982.6, 4984.4, 4980.4, 4980.4, 838, null, 1500, 135122], [20240219, 4980.4, 5070.0, 5122.6, 5009.6, 5022.4, 4430, null, 931, 133831], [20240219, 5022.4, 5024.8, 5064.8, 5008.0, 5050.4, 2210, null, 932, 133257], [20240219, 5050.4, 5055.8, 5061.0, 5034.6, 5036.4, 1521, null, 933, 132571], [20240219, 5036.4, 5036.8, 5048.2, 5027.4, 5043.4, 1569, null, 934, 132033], [20240219, 5043.4, 5043.6, 5050.4, 5032.0, 5034.6, 1168, null, 935, 131696], [20240219, 5034.6, 5033.2, 5045.0, 5025.4, 5028.6, 1149, null, 936, 131280], [20240219, 5028.6, 5028.4, 5031.6, 5015.6, 5018.2, 1392, null, 937, 130782], [20240219, 5018.2, 5018.2, 5021.6, 4998.0, 4998.4, 1474, null, 938, 130375], [20240219, 4998.4, 4998.0, 4998.0, 4973.8, 4977.8, 1474, null, 939, 129910], [20240219, 4977.8, 4977.8, 4982.0, 4950.6, 4958.8, 1748, null, 940, 129729], [20240219, 4958.8, 4960.0, 4989.2, 4960.0, 4988.6, 1304, null, 941, 129464], [20240219, 4988.6, 4989.8, 5002.8, 4989.0, 4996.6, 1422, null, 942, 129306], [20240219, 4996.6, 4997.2, 5000.0, 4980.0, 4984.8, 1085, null, 943, 129369], [20240219, 4984.8, 4985.2, 4993.4, 4981.8, 4981.8, 1065, null, 944, 129463], [20240219, 4981.8, 4981.8, 4996.0, 4980.0, 4992.6, 951, null, 945, 129523], [20240219, 4992.6, 4993.4, 5017.0, 4991.0, 5017.0, 956, null, 946, 129491], [20240219, 5017.0, 5016.4, 5019.2, 5005.4, 5018.4, 984, null, 947, 129513], [20240219, 5018.4, 5020.0, 5026.2, 5017.0, 5025.6, 1004, null, 948, 129478], [20240219, 5025.6, 5026.6, 5038.4, 5022.8, 5032.2, 962, null, 949, 129380], [20240219, 5032.2, 5034.0, 5035.0, 5027.0, 5028.4, 790, null, 950, 129379], [20240219, 5028.4, 5027.6, 5027.6, 5013.2, 5016.0, 853, null, 951, 129185], [20240219, 5016.0, 5017.0, 5021.2, 5007.0, 5010.6, 699, null, 952, 128991], [20240219, 5010.6, 5011.2, 5018.0, 5005.8, 5007.0, 562, null, 953, 128984], [20240219, 5007.0, 5008.0, 5008.0, 4995.0, 5001.8, 670, null, 954, 129008], [20240219, 5001.8, 5002.0, 5008.4, 4992.2, 5001.2, 587, null, 955, 128911], [20240219, 5001.2, 5001.0, 5011.6, 4999.8, 5010.2, 479, null, 956, 128820], [20240219, 5010.2, 5010.4, 5014.4, 5000.8, 5008.0, 489, null, 957, 128708], [20240219, 5008.0, 5008.4, 5014.6, 5005.2, 5011.2, 379, null, 958, 128665], [20240219, 5011.2, 5012.2, 5014.8, 5006.0, 5010.2, 378, null, 959, 128629], [20240219, 5010.2, 5009.6, 5016.8, 5008.0, 5011.0, 447, null, 1000, 128552], [20240219, 5011.0, 5011.0, 5024.6, 5006.0, 5018.0, 667, null, 1001, 128452], [20240219, 5018.0, 5020.4, 5027.6, 5014.0, 5024.4, 615, null, 1002, 128336], [20240219, 5024.4, 5024.4, 5025.6, 5016.0, 5019.2, 512, null, 1003, 128207], [20240219, 5019.2, 5019.0, 5021.8, 5012.4, 5015.6, 468, null, 1004, 128173], [20240219, 5015.6, 5015.6, 5024.4, 5015.0, 5018.0, 503, null, 1005, 128110], [20240219, 5018.0, 5018.6, 5025.0, 5016.4, 5025.0, 517, null, 1006, 128021], [20240219, 5025.0, 5024.8, 5024.8, 5006.0, 5008.2, 743, null, 1007, 127842], [20240219, 5008.2, 5007.0, 5010.0, 4996.0, 4999.2, 799, null, 1008, 127698], [20240219, 4999.2, 5000.0, 5004.4, 4996.8, 4997.0, 494, null, 1009, 127573], [20240219, 4997.0, 4998.6, 5000.8, 4993.4, 4998.0, 566, null, 1010, 127433], [20240219, 4998.0, 4998.2, 5000.0, 4980.6, 4982.4, 867, null, 1011, 127271], [20240219, 4982.4, 4982.0, 4982.0, 4972.2, 4976.6, 805, null, 1012, 127170], [20240219, 4976.6, 4976.4, 4991.8, 4975.8, 4985.8, 772, null, 1013, 127094], [20240219, 4985.8, 4985.6, 4987.4, 4978.2, 4985.2, 545, null, 1014, 127077], [20240219, 4985.2, 4986.0, 4989.4, 4982.0, 4985.8, 419, null, 1015, 127146], [20240219, 4985.8, 4986.2, 4992.0, 4977.2, 4978.4, 564, null, 1016, 127150], [20240219, 4978.4, 4978.4, 4978.4, 4956.6, 4957.0, 1169, null, 1017, 127165], [20240219, 4957.0, 4957.0, 4964.8, 4956.2, 4964.8, 645, null, 1018, 127197], [20240219, 4964.8, 4964.8, 4976.8, 4962.4, 4975.4, 616, null, 1019, 127144], [20240219, 4975.4, 4976.6, 4983.2, 4971.4, 4980.0, 431, null, 1020, 127126], [20240219, 4980.0, 4979.0, 4982.2, 4975.2, 4978.6, 500, null, 1021, 127121], [20240219, 4978.6, 4977.4, 4978.2, 4968.0, 4969.4, 362, null, 1022, 127163], [20240219, 4969.4, 4970.4, 4982.2, 4966.4, 4981.6, 454, null, 1023, 127142], [20240219, 4981.6, 4981.2, 4989.2, 4979.2, 4987.8, 413, null, 1024, 127094], [20240219, 4987.8, 4987.8, 4996.0, 4987.8, 4990.0, 459, null, 1025, 127031], [20240219, 4990.0, 4989.4, 4994.0, 4983.2, 4986.8, 423, null, 1026, 126960], [20240219, 4986.8, 4985.2, 4989.2, 4981.0, 4988.0, 317, null, 1027, 126905], [20240219, 4988.0, 4987.6, 4988.0, 4982.4, 4984.6, 315, null, 1028, 126842], [20240219, 4984.6, 4984.6, 4985.0, 4981.0, 4983.2, 193, null, 1029, 126797], [20240219, 4983.2, 4984.6, 4994.8, 4983.8, 4991.4, 286, null, 1030, 126785], [20240219, 4991.4, 4991.6, 4991.6, 4987.0, 4989.2, 320, null, 1031, 126767], [20240219, 4989.2, 4989.4, 5002.0, 4989.4, 4994.0, 479, null, 1032, 126700], [20240219, 4994.0, 4995.0, 4996.0, 4984.0, 4986.2, 411, null, 1033, 126677], [20240219, 4986.2, 4986.2, 4993.8, 4986.2, 4990.0, 263, null, 1034, 126637], [20240219, 4990.0, 4989.0, 4993.8, 4987.0, 4993.8, 187, null, 1035, 126614], [20240219, 4993.8, 4993.6, 5002.6, 4993.6, 4998.8, 400, null, 1036, 126564], [20240219, 4998.8, 4998.8, 5002.2, 4991.4, 4992.4, 388, null, 1037, 126523], [20240219, 4992.4, 4992.6, 4999.2, 4986.8, 4987.0, 292, null, 1038, 126532], [20240219, 4987.0, 4987.6, 4987.6, 4978.0, 4978.0, 470, null, 1039, 126525], [20240219, 4978.0, 4978.0, 4982.4, 4972.8, 4976.2, 473, null, 1040, 126519], [20240219, 4976.2, 4975.4, 4986.0, 4975.0, 4980.4, 344, null, 1041, 126497], [20240219, 4980.4, 4980.4, 4982.8, 4975.2, 4982.8, 223, null, 1042, 126517], [20240219, 4982.8, 4982.0, 4984.0, 4978.8, 4979.4, 216, null, 1043, 126493], [20240219, 4979.4, 4979.8, 4983.4, 4977.8, 4978.0, 194, null, 1044, 126463], [20240219, 4978.0, 4978.4, 4978.4, 4972.0, 4973.6, 285, null, 1045, 126468], [20240219, 4973.6, 4973.8, 4978.0, 4965.8, 4967.6, 426, null, 1046, 126544], [20240219, 4967.6, 4970.0, 4972.4, 4967.6, 4970.0, 302, null, 1047, 126557], [20240219, 4970.0, 4971.2, 4971.8, 4964.6, 4970.4, 307, null, 1048, 126559], [20240219, 4970.4, 4971.4, 4978.8, 4969.0, 4976.6, 321, null, 1049, 126544], [20240219, 4976.6, 4976.4, 4976.4, 4967.6, 4970.6, 320, null, 1050, 126592], [20240219, 4970.6, 4969.2, 4971.0, 4965.6, 4967.6, 347, null, 1051, 126604], [20240219, 4967.6, 4967.8, 4973.2, 4966.0, 4971.2, 277, null, 1052, 126534], [20240219, 4971.2, 4972.0, 4976.6, 4970.0, 4975.8, 267, null, 1053, 126527], [20240219, 4975.8, 4975.8, 4975.8, 4958.0, 4958.8, 674, null, 1054, 126453], [20240219, 4958.8, 4959.0, 4959.6, 4951.0, 4951.0, 667, null, 1055, 126423], [20240219, 4951.0, 4951.4, 4954.6, 4942.8, 4942.8, 778, null, 1056, 126403], [20240219, 4942.8, 4943.6, 4945.6, 4933.4, 4937.2, 1200, null, 1057, 126436], [20240219, 4937.2, 4937.8, 4944.0, 4936.6, 4936.8, 929, null, 1058, 126232], [20240219, 4936.8, 4937.0, 4942.6, 4927.8, 4933.2, 695, null, 1059, 126293], [20240219, 4933.2, 4933.2, 4939.6, 4929.6, 4938.0, 509, null, 1100, 126274], [20240219, 4938.0, 4938.0, 4945.8, 4936.0, 4940.0, 488, null, 1101, 126334], [20240219, 4940.0, 4940.4, 4944.2, 4933.2, 4940.4, 405, null, 1102, 126383], [20240219, 4940.4, 4939.6, 4941.6, 4936.8, 4936.8, 254, null, 1103, 126391], [20240219, 4936.8, 4936.0, 4937.8, 4930.2, 4935.2, 612, null, 1104, 126535], [20240219, 4935.2, 4935.8, 4938.4, 4923.8, 4933.2, 565, null, 1105, 126570], [20240219, 4933.2, 4933.4, 4933.4, 4903.8, 4907.6, 1076, null, 1106, 126534], [20240219, 4907.6, 4908.6, 4912.8, 4904.0, 4909.0, 779, null, 1107, 126600], [20240219, 4909.0, 4910.0, 4910.0, 4895.0, 4902.8, 1116, null, 1108, 126647], [20240219, 4902.8, 4903.4, 4914.4, 4896.2, 4914.4, 921, null, 1109, 126712], [20240219, 4914.4, 4915.0, 4916.4, 4902.2, 4915.6, 759, null, 1110, 126819], [20240219, 4915.6, 4916.4, 4917.8, 4910.6, 4915.0, 409, null, 1111, 126916], [20240219, 4915.0, 4915.0, 4917.8, 4909.0, 4912.4, 544, null, 1112, 127066], [20240219, 4912.4, 4912.2, 4920.8, 4910.2, 4920.4, 604, null, 1113, 127120], [20240219, 4920.4, 4920.6, 4920.6, 4912.2, 4918.8, 417, null, 1114, 127193], [20240219, 4918.8, 4918.8, 4926.8, 4918.8, 4920.6, 478, null, 1115, 127271], [20240219, 4920.6, 4921.0, 4921.6, 4913.2, 4919.6, 409, null, 1116, 127372], [20240219, 4919.6, 4918.8, 4920.0, 4908.8, 4912.6, 304, null, 1117, 127471], [20240219, 4912.6, 4913.0, 4924.8, 4913.0, 4923.2, 244, null, 1118, 127509], [20240219, 4923.2, 4923.8, 4923.8, 4907.2, 4907.6, 374, null, 1119, 127594], [20240219, 4907.6, 4908.6, 4908.6, 4900.6, 4904.4, 890, null, 1120, 127561], [20240219, 4904.4, 4904.0, 4918.0, 4902.6, 4911.2, 390, null, 1121, 127573], [20240219, 4911.2, 4911.6, 4916.2, 4906.2, 4913.8, 225, null, 1122, 127575], [20240219, 4913.8, 4913.8, 4920.0, 4909.8, 4917.4, 291, null, 1123, 127559], [20240219, 4917.4, 4917.2, 4917.2, 4908.0, 4912.4, 319, null, 1124, 127555], [20240219, 4912.4, 4912.0, 4914.0, 4909.4, 4909.4, 212, null, 1125, 127562], [20240219, 4909.4, 4909.2, 4914.6, 4900.0, 4911.8, 505, null, 1126, 127611], [20240219, 4911.8, 4911.8, 4915.8, 4909.4, 4911.0, 234, null, 1127, 127634], [20240219, 4911.0, 4909.4, 4914.6, 4904.4, 4908.8, 268, null, 1128, 127643], [20240219, 4908.8, 4908.8, 4914.4, 4905.2, 4909.6, 276, null, 1129, 127682], [20240219, 4909.6, 4908.8, 4918.0, 4907.6, 4918.0, 379, null, 1130, 127669], [20240219, 4918.0, 4913.4, 4919.8, 4906.0, 4918.4, 496, null, 1301, 127750], [20240219, 4918.4, 4917.6, 4922.0, 4913.2, 4915.4, 304, null, 1302, 127757], [20240219, 4915.4, 4914.8, 4914.8, 4910.2, 4912.8, 287, null, 1303, 127741], [20240219, 4912.8, 4914.2, 4923.0, 4913.8, 4923.0, 337, null, 1304, 127735], [20240219, 4923.0, 4923.0, 4923.2, 4911.8, 4911.8, 286, null, 1305, 127773], [20240219, 4911.8, 4911.8, 4915.2, 4903.0, 4905.8, 587, null, 1306, 127789], [20240219, 4905.8, 4906.6, 4910.4, 4900.4, 4900.4, 366, null, 1307, 127806], [20240219, 4900.4, 4901.0, 4902.2, 4883.4, 4884.6, 1033, null, 1308, 127881], [20240219, 4884.6, 4885.0, 4890.0, 4880.4, 4885.8, 686, null, 1309, 127825], [20240219, 4885.8, 4886.6, 4887.0, 4875.6, 4880.4, 659, null, 1310, 127894], [20240219, 4880.4, 4880.8, 4888.6, 4877.2, 4885.2, 528, null, 1311, 127925], [20240219, 4885.2, 4886.8, 4887.2, 4881.4, 4886.0, 390, null, 1312, 127968], [20240219, 4886.0, 4886.0, 4888.0, 4878.2, 4879.8, 356, null, 1313, 128035], [20240219, 4879.8, 4880.6, 4888.0, 4877.8, 4883.8, 346, null, 1314, 128086], [20240219, 4883.8, 4884.8, 4895.0, 4882.2, 4894.2, 369, null, 1315, 128141], [20240219, 4894.2, 4893.4, 4893.8, 4887.2, 4890.2, 406, null, 1316, 128175], [20240219, 4890.2, 4889.8, 4894.0, 4887.4, 4892.8, 238, null, 1317, 128203], [20240219, 4892.8, 4893.2, 4897.6, 4892.4, 4893.4, 335, null, 1318, 128263], [20240219, 4893.4, 4892.4, 4892.4, 4882.2, 4886.4, 464, null, 1319, 128326], [20240219, 4886.4, 4886.4, 4893.4, 4883.0, 4884.8, 302, null, 1320, 128377], [20240219, 4884.8, 4885.8, 4892.0, 4879.4, 4879.8, 394, null, 1321, 128461], [20240219, 4879.8, 4879.2, 4881.8, 4876.2, 4878.6, 345, null, 1322, 128520], [20240219, 4878.6, 4878.2, 4880.8, 4874.4, 4879.8, 357, null, 1323, 128557], [20240219, 4879.8, 4881.2, 4881.6, 4868.0, 4871.0, 507, null, 1324, 128656], [20240219, 4871.0, 4871.0, 4875.2, 4869.6, 4871.8, 372, null, 1325, 128716], [20240219, 4871.8, 4872.2, 4872.8, 4866.0, 4868.0, 413, null, 1326, 128730], [20240219, 4868.0, 4867.8, 4870.6, 4857.2, 4862.2, 912, null, 1327, 128685], [20240219, 4862.2, 4862.2, 4870.6, 4862.2, 4870.6, 458, null, 1328, 128651], [20240219, 4870.6, 4870.8, 4875.4, 4867.6, 4871.4, 485, null, 1329, 128751], [20240219, 4871.4, 4871.2, 4873.8, 4863.0, 4865.8, 416, null, 1330, 128825], [20240219, 4865.8, 4867.0, 4869.8, 4858.8, 4867.0, 444, null, 1331, 128827], [20240219, 4867.0, 4866.2, 4866.2, 4858.2, 4862.8, 483, null, 1332, 128877], [20240219, 4862.8, 4862.8, 4868.0, 4860.6, 4866.4, 321, null, 1333, 128927], [20240219, 4866.4, 4865.8, 4878.0, 4865.0, 4877.8, 664, null, 1334, 128969], [20240219, 4877.8, 4877.2, 4885.4, 4876.4, 4884.0, 601, null, 1335, 128988], [20240219, 4884.0, 4884.4, 4884.4, 4878.2, 4878.2, 536, null, 1336, 129009], [20240219, 4878.2, 4877.2, 4879.0, 4871.2, 4873.0, 604, null, 1337, 129153], [20240219, 4873.0, 4873.0, 4878.8, 4873.0, 4874.0, 263, null, 1338, 129190], [20240219, 4874.0, 4874.6, 4878.8, 4867.0, 4872.2, 454, null, 1339, 129254], [20240219, 4872.2, 4872.2, 4872.4, 4866.8, 4866.8, 330, null, 1340, 129324], [20240219, 4866.8, 4866.0, 4873.6, 4861.0, 4867.6, 358, null, 1341, 129402], [20240219, 4867.6, 4868.8, 4873.8, 4867.4, 4867.6, 211, null, 1342, 129479], [20240219, 4867.6, 4868.2, 4872.8, 4866.0, 4872.6, 191, null, 1343, 129537], [20240219, 4872.6, 4871.4, 4882.4, 4870.4, 4882.4, 558, null, 1344, 129669], [20240219, 4882.4, 4882.6, 4888.0, 4881.6, 4882.2, 671, null, 1345, 129783], [20240219, 4882.2, 4883.4, 4890.6, 4879.4, 4886.0, 502, null, 1346, 129928], [20240219, 4886.0, 4886.0, 4897.8, 4886.0, 4894.4, 618, null, 1347, 130052], [20240219, 4894.4, 4894.8, 4897.0, 4887.6, 4888.4, 461, null, 1348, 130186], [20240219, 4888.4, 4888.4, 4896.4, 4886.4, 4891.6, 284, null, 1349, 130285], [20240219, 4891.6, 4892.8, 4893.2, 4886.0, 4887.4, 361, null, 1350, 130311], [20240219, 4887.4, 4887.0, 4890.4, 4882.6, 4883.2, 359, null, 1351, 130351], [20240219, 4883.2, 4882.6, 4892.6, 4880.0, 4891.0, 364, null, 1352, 130394], [20240219, 4891.0, 4890.2, 4898.2, 4890.0, 4896.6, 470, null, 1353, 130427], [20240219, 4896.6, 4896.8, 4899.4, 4894.4, 4896.6, 350, null, 1354, 130439], [20240219, 4896.6, 4897.0, 4897.0, 4887.2, 4887.2, 365, null, 1355, 130489], [20240219, 4887.2, 4885.6, 4890.0, 4885.0, 4885.0, 236, null, 1356, 130550], [20240219, 4885.0, 4885.6, 4887.2, 4878.2, 4878.8, 319, null, 1357, 130618], [20240219, 4878.8, 4878.4, 4884.6, 4878.0, 4882.2, 260, null, 1358, 130690], [20240219, 4882.2, 4882.4, 4888.8, 4881.8, 4887.8, 216, null, 1359, 130750], [20240219, 4887.8, 4888.0, 4895.8, 4888.0, 4891.6, 296, null, 1400, 130782], [20240219, 4891.6, 4893.0, 4898.6, 4888.0, 4898.0, 359, null, 1401, 130867], [20240219, 4898.0, 4897.2, 4898.8, 4890.0, 4894.2, 274, null, 1402, 130956], [20240219, 4894.2, 4893.0, 4897.0, 4891.4, 4893.8, 194, null, 1403, 130957], [20240219, 4893.8, 4893.8, 4915.6, 4893.8, 4914.0, 854, null, 1404, 131014], [20240219, 4914.0, 4914.2, 4919.0, 4911.8, 4916.2, 706, null, 1405, 131014], [20240219, 4916.2, 4916.0, 4918.8, 4911.6, 4913.6, 463, null, 1406, 131094], [20240219, 4913.6, 4914.4, 4923.0, 4911.6, 4920.8, 664, null, 1407, 131203], [20240219, 4920.8, 4921.2, 4932.0, 4920.2, 4929.6, 729, null, 1408, 131347], [20240219, 4929.6, 4930.6, 4939.6, 4930.6, 4938.4, 856, null, 1409, 131584], [20240219, 4938.4, 4938.4, 4938.4, 4925.4, 4931.2, 629, null, 1410, 131650], [20240219, 4931.2, 4930.2, 4931.4, 4926.8, 4928.8, 473, null, 1411, 131724], [20240219, 4928.8, 4929.0, 4930.0, 4918.0, 4923.0, 643, null, 1412, 131736], [20240219, 4923.0, 4923.0, 4926.0, 4920.0, 4922.0, 288, null, 1413, 131801], [20240219, 4922.0, 4923.0, 4930.0, 4923.0, 4928.4, 436, null, 1414, 131921], [20240219, 4928.4, 4928.4, 4931.6, 4926.8, 4929.4, 366, null, 1415, 132004], [20240219, 4929.4, 4929.4, 4929.4, 4918.2, 4918.2, 478, null, 1416, 132105], [20240219, 4918.2, 4918.2, 4923.4, 4918.0, 4919.6, 373, null, 1417, 132224], [20240219, 4919.6, 4919.6, 4922.2, 4913.6, 4918.6, 355, null, 1418, 132303], [20240219, 4918.6, 4918.6, 4921.8, 4915.8, 4919.2, 229, null, 1419, 132384], [20240219, 4919.2, 4919.2, 4923.8, 4917.6, 4920.8, 277, null, 1420, 132488], [20240219, 4920.8, 4922.4, 4932.6, 4922.0, 4932.6, 455, null, 1421, 132662], [20240219, 4932.6, 4933.0, 4933.8, 4926.2, 4930.4, 381, null, 1422, 132778], [20240219, 4930.4, 4929.8, 4931.4, 4923.4, 4928.2, 202, null, 1423, 132836], [20240219, 4928.2, 4928.4, 4933.8, 4927.0, 4927.8, 260, null, 1424, 132953], [20240219, 4927.8, 4927.8, 4927.8, 4913.6, 4916.4, 457, null, 1425, 133073], [20240219, 4916.4, 4916.8, 4919.0, 4914.0, 4918.6, 294, null, 1426, 133129], [20240219, 4918.6, 4919.2, 4920.0, 4913.2, 4914.8, 214, null, 1427, 133179], [20240219, 4914.8, 4914.0, 4916.0, 4907.8, 4912.8, 444, null, 1428, 133189], [20240219, 4912.8, 4912.6, 4922.6, 4909.6, 4922.6, 402, null, 1429, 133264], [20240219, 4922.6, 4922.4, 4927.8, 4917.4, 4926.4, 442, null, 1430, 133383], [20240219, 4926.4, 4927.2, 4935.2, 4927.2, 4934.0, 597, null, 1431, 133596], [20240219, 4934.0, 4933.8, 4936.2, 4929.8, 4934.4, 478, null, 1432, 133789], [20240219, 4934.4, 4933.8, 4936.0, 4930.4, 4934.0, 307, null, 1433, 133896], [20240219, 4934.0, 4934.2, 4937.8, 4927.4, 4931.0, 399, null, 1434, 134000], [20240219, 4931.0, 4930.2, 4935.0, 4927.6, 4932.0, 302, null, 1435, 134129], [20240219, 4932.0, 4931.6, 4935.0, 4925.2, 4929.0, 391, null, 1436, 134274], [20240219, 4929.0, 4928.0, 4943.8, 4928.0, 4941.8, 609, null, 1437, 134487], [20240219, 4941.8, 4941.6, 4947.4, 4941.2, 4943.2, 677, null, 1438, 134751], [20240219, 4943.2, 4942.4, 4945.0, 4938.8, 4944.2, 390, null, 1439, 134891], [20240219, 4944.2, 4943.6, 4944.2, 4937.2, 4941.0, 345, null, 1440, 135013], [20240219, 4941.0, 4939.8, 4948.8, 4939.0, 4948.2, 509, null, 1441, 135146], [20240219, 4948.2, 4948.2, 4949.8, 4944.2, 4945.4, 404, null, 1442, 135250], [20240219, 4945.4, 4945.4, 4945.4, 4938.2, 4940.6, 440, null, 1443, 135463], [20240219, 4940.6, 4941.0, 4941.0, 4933.4, 4938.6, 423, null, 1444, 135544], [20240219, 4938.6, 4938.8, 4939.4, 4932.8, 4935.0, 362, null, 1445, 135705], [20240219, 4935.0, 4935.4, 4943.2, 4933.8, 4942.4, 350, null, 1446, 135812], [20240219, 4942.4, 4943.2, 4943.2, 4938.4, 4939.6, 426, null, 1447, 136004], [20240219, 4939.6, 4939.6, 4946.2, 4937.4, 4946.2, 351, null, 1448, 136113], [20240219, 4946.2, 4945.6, 4946.8, 4940.2, 4941.4, 404, null, 1449, 136229], [20240219, 4941.4, 4941.2, 4947.4, 4940.2, 4945.8, 318, null, 1450, 136335], [20240219, 4945.8, 4946.4, 4953.4, 4944.8, 4951.8, 552, null, 1451, 136464], [20240219, 4951.8, 4950.8, 4957.6, 4947.6, 4952.6, 898, null, 1452, 136588], [20240219, 4952.6, 4954.2, 4954.2, 4951.2, 4954.0, 345, null, 1453, 136695], [20240219, 4954.0, 4954.0, 4964.4, 4954.0, 4964.4, 769, null, 1454, 136891], [20240219, 4964.4, 4964.4, 4968.6, 4960.4, 4967.6, 662, null, 1455, 137176], [20240219, 4967.6, 4967.2, 4975.0, 4967.2, 4971.6, 858, null, 1456, 137465], [20240219, 4971.6, 4971.6, 4972.4, 4967.0, 4969.4, 645, null, 1457, 137667], [20240219, 4969.4, 4968.8, 4968.8, 4962.2, 4962.4, 611, null, 1458, 137861], [20240219, 4962.4, 4962.4, 4969.2, 4962.4, 4963.2, 637, null, 1459, 138080], [20240219, 4963.2, 4963.2, 4964.2, 4954.0, 4954.6, 1011, null, 1500, 138301], [20240220, 4954.6, 4922.2, 4944.6, 4904.6, 4919.4, 2994, null, 931, 136676], [20240220, 4919.4, 4921.0, 4921.0, 4902.0, 4905.8, 1706, null, 932, 135840], [20240220, 4905.8, 4906.6, 4914.0, 4900.4, 4904.4, 1231, null, 933, 135272], [20240220, 4904.4, 4903.8, 4907.0, 4882.6, 4883.6, 1417, null, 934, 134740], [20240220, 4883.6, 4882.6, 4888.4, 4880.0, 4880.4, 995, null, 935, 134343], [20240220, 4880.4, 4880.4, 4891.0, 4877.0, 4888.8, 1055, null, 936, 133998], [20240220, 4888.8, 4889.8, 4897.4, 4882.6, 4896.8, 649, null, 937, 133765], [20240220, 4896.8, 4896.6, 4910.0, 4896.6, 4907.2, 1066, null, 938, 133388], [20240220, 4907.2, 4906.4, 4913.0, 4905.2, 4910.8, 614, null, 939, 133156], [20240220, 4910.8, 4910.2, 4910.8, 4900.8, 4903.4, 749, null, 940, 132883], [20240220, 4903.4, 4903.8, 4910.8, 4900.6, 4901.6, 637, null, 941, 132658], [20240220, 4901.6, 4901.4, 4906.8, 4899.6, 4900.0, 455, null, 942, 132505], [20240220, 4900.0, 4900.4, 4901.0, 4891.2, 4897.0, 529, null, 943, 132275], [20240220, 4897.0, 4895.8, 4910.4, 4895.8, 4910.4, 454, null, 944, 132189], [20240220, 4910.4, 4910.4, 4913.2, 4908.0, 4911.2, 662, null, 945, 132061], [20240220, 4911.2, 4912.0, 4915.2, 4906.6, 4911.2, 695, null, 946, 131974], [20240220, 4911.2, 4911.0, 4914.4, 4906.2, 4906.2, 507, null, 947, 131846], [20240220, 4906.2, 4906.4, 4914.8, 4904.2, 4914.8, 489, null, 948, 131779], [20240220, 4914.8, 4915.0, 4915.0, 4908.0, 4911.4, 541, null, 949, 131675], [20240220, 4911.4, 4910.4, 4911.2, 4897.6, 4898.6, 611, null, 950, 131512], [20240220, 4898.6, 4898.0, 4900.6, 4893.8, 4898.0, 474, null, 951, 131417], [20240220, 4898.0, 4897.6, 4902.6, 4894.2, 4900.0, 573, null, 952, 131312], [20240220, 4900.0, 4899.6, 4909.2, 4899.6, 4909.2, 434, null, 953, 131237], [20240220, 4909.2, 4909.8, 4910.0, 4900.0, 4900.8, 428, null, 954, 131136], [20240220, 4900.8, 4899.8, 4906.2, 4899.4, 4904.8, 350, null, 955, 131063], [20240220, 4904.8, 4905.0, 4905.8, 4892.4, 4893.6, 566, null, 956, 130994], [20240220, 4893.6, 4894.0, 4895.4, 4890.4, 4893.8, 483, null, 957, 130885], [20240220, 4893.8, 4893.4, 4901.0, 4891.6, 4900.4, 287, null, 958, 130804], [20240220, 4900.4, 4900.4, 4907.0, 4900.4, 4906.2, 306, null, 959, 130723], [20240220, 4906.2, 4906.8, 4913.0, 4906.2, 4907.0, 539, null, 1000, 130591], [20240220, 4907.0, 4907.0, 4910.4, 4903.8, 4905.8, 431, null, 1001, 130442], [20240220, 4905.8, 4905.4, 4906.0, 4895.0, 4899.0, 520, null, 1002, 130275], [20240220, 4899.0, 4897.4, 4897.4, 4881.0, 4883.8, 1063, null, 1003, 130000], [20240220, 4883.8, 4882.8, 4887.4, 4872.4, 4879.0, 1080, null, 1004, 129677], [20240220, 4879.0, 4878.4, 4888.4, 4877.4, 4887.0, 811, null, 1005, 129420], [20240220, 4887.0, 4885.0, 4892.0, 4880.8, 4885.4, 823, null, 1006, 129206], [20240220, 4885.4, 4885.4, 4893.6, 4885.4, 4893.4, 504, null, 1007, 129152], [20240220, 4893.4, 4893.4, 4901.8, 4890.8, 4898.4, 640, null, 1008, 129007], [20240220, 4898.4, 4898.8, 4904.2, 4896.0, 4903.0, 483, null, 1009, 128889], [20240220, 4903.0, 4903.2, 4930.0, 4902.6, 4927.2, 1418, null, 1010, 128556], [20240220, 4927.2, 4926.8, 4938.0, 4924.4, 4937.8, 1182, null, 1011, 128423], [20240220, 4937.8, 4937.4, 4937.8, 4928.6, 4931.0, 740, null, 1012, 128412], [20240220, 4931.0, 4930.6, 4936.0, 4927.0, 4932.2, 612, null, 1013, 128366], [20240220, 4932.2, 4931.6, 4941.0, 4928.4, 4936.8, 766, null, 1014, 128217], [20240220, 4936.8, 4936.2, 4937.8, 4925.2, 4929.2, 623, null, 1015, 128137], [20240220, 4929.2, 4929.0, 4931.6, 4923.8, 4927.2, 480, null, 1016, 128095], [20240220, 4927.2, 4927.2, 4927.6, 4923.8, 4925.0, 279, null, 1017, 128051], [20240220, 4925.0, 4926.0, 4931.2, 4922.2, 4922.2, 316, null, 1018, 128006], [20240220, 4922.2, 4922.0, 4930.2, 4919.2, 4930.2, 338, null, 1019, 127953], [20240220, 4930.2, 4929.8, 4935.0, 4926.0, 4935.0, 313, null, 1020, 127901], [20240220, 4935.0, 4934.0, 4947.8, 4933.4, 4943.0, 844, null, 1021, 127712], [20240220, 4943.0, 4943.8, 4944.0, 4932.0, 4934.2, 518, null, 1022, 127662], [20240220, 4934.2, 4934.0, 4935.0, 4930.8, 4933.0, 290, null, 1023, 127564], [20240220, 4933.0, 4933.2, 4936.4, 4930.4, 4934.8, 245, null, 1024, 127487], [20240220, 4934.8, 4935.6, 4936.2, 4929.0, 4929.0, 213, null, 1025, 127430], [20240220, 4929.0, 4929.0, 4933.0, 4927.2, 4927.2, 299, null, 1026, 127311], [20240220, 4927.2, 4928.2, 4934.0, 4927.8, 4933.0, 187, null, 1027, 127309], [20240220, 4933.0, 4933.0, 4939.2, 4930.6, 4937.6, 293, null, 1028, 127233], [20240220, 4937.6, 4937.2, 4937.4, 4934.2, 4934.8, 229, null, 1029, 127195], [20240220, 4934.8, 4935.2, 4941.4, 4935.2, 4939.6, 319, null, 1030, 127152], [20240220, 4939.6, 4939.6, 4939.8, 4934.8, 4937.8, 240, null, 1031, 127090], [20240220, 4937.8, 4938.0, 4949.2, 4938.0, 4947.8, 709, null, 1032, 126920], [20240220, 4947.8, 4948.0, 4949.4, 4941.8, 4942.4, 391, null, 1033, 126837], [20240220, 4942.4, 4943.2, 4944.6, 4933.6, 4933.8, 449, null, 1034, 126760], [20240220, 4933.8, 4933.4, 4935.8, 4930.2, 4930.8, 299, null, 1035, 126701], [20240220, 4930.8, 4931.8, 4931.8, 4924.8, 4925.0, 393, null, 1036, 126652], [20240220, 4925.0, 4926.0, 4929.0, 4925.0, 4926.0, 301, null, 1037, 126594], [20240220, 4926.0, 4925.4, 4925.4, 4920.2, 4921.4, 549, null, 1038, 126491], [20240220, 4921.4, 4921.0, 4926.6, 4921.0, 4925.2, 280, null, 1039, 126390], [20240220, 4925.2, 4925.2, 4927.0, 4922.8, 4924.6, 208, null, 1040, 126363], [20240220, 4924.6, 4925.4, 4926.8, 4918.2, 4918.6, 348, null, 1041, 126320], [20240220, 4918.6, 4918.8, 4921.4, 4916.8, 4920.6, 329, null, 1042, 126294], [20240220, 4920.6, 4920.0, 4920.6, 4908.2, 4911.0, 650, null, 1043, 126172], [20240220, 4911.0, 4911.2, 4912.4, 4906.2, 4910.4, 486, null, 1044, 126087], [20240220, 4910.4, 4910.6, 4916.0, 4908.6, 4912.2, 297, null, 1045, 126027], [20240220, 4912.2, 4912.0, 4915.2, 4908.2, 4912.8, 392, null, 1046, 126005], [20240220, 4912.8, 4913.2, 4921.0, 4913.2, 4917.4, 522, null, 1047, 125904], [20240220, 4917.4, 4917.6, 4917.6, 4910.4, 4917.2, 324, null, 1048, 125845], [20240220, 4917.2, 4917.2, 4921.8, 4916.8, 4920.8, 271, null, 1049, 125774], [20240220, 4920.8, 4920.8, 4922.6, 4915.2, 4921.0, 239, null, 1050, 125717], [20240220, 4921.0, 4921.0, 4931.0, 4920.8, 4926.6, 465, null, 1051, 125583], [20240220, 4926.6, 4927.8, 4928.4, 4923.2, 4925.8, 207, null, 1052, 125504], [20240220, 4925.8, 4926.0, 4926.2, 4922.6, 4925.8, 196, null, 1053, 125434], [20240220, 4925.8, 4924.8, 4926.8, 4919.2, 4923.2, 258, null, 1054, 125370], [20240220, 4923.2, 4923.4, 4923.6, 4919.4, 4919.6, 187, null, 1055, 125326], [20240220, 4919.6, 4920.0, 4922.8, 4918.4, 4922.4, 170, null, 1056, 125298], [20240220, 4922.4, 4922.8, 4928.6, 4922.6, 4926.2, 245, null, 1057, 125223], [20240220, 4926.2, 4926.2, 4927.8, 4924.4, 4924.4, 151, null, 1058, 125181], [20240220, 4924.4, 4925.2, 4928.0, 4924.8, 4926.6, 152, null, 1059, 125146], [20240220, 4926.6, 4927.4, 4927.4, 4916.8, 4918.2, 300, null, 1100, 125071], [20240220, 4918.2, 4918.2, 4927.4, 4913.0, 4926.8, 497, null, 1101, 124943], [20240220, 4926.8, 4927.0, 4933.8, 4924.6, 4930.4, 540, null, 1102, 124930], [20240220, 4930.4, 4931.2, 4931.8, 4925.0, 4930.0, 289, null, 1103, 124956], [20240220, 4930.0, 4930.0, 4934.4, 4929.0, 4931.6, 221, null, 1104, 124961], [20240220, 4931.6, 4930.6, 4935.6, 4929.0, 4935.6, 278, null, 1105, 124949], [20240220, 4935.6, 4935.6, 4937.0, 4931.4, 4934.2, 403, null, 1106, 125017], [20240220, 4934.2, 4934.0, 4935.6, 4929.0, 4931.6, 279, null, 1107, 125040], [20240220, 4931.6, 4931.2, 4931.6, 4928.2, 4929.0, 187, null, 1108, 125032], [20240220, 4929.0, 4928.6, 4929.6, 4926.0, 4926.2, 206, null, 1109, 125043], [20240220, 4926.2, 4926.8, 4926.8, 4923.2, 4923.2, 146, null, 1110, 125029], [20240220, 4923.2, 4923.6, 4924.2, 4911.4, 4913.6, 447, null, 1111, 125097], [20240220, 4913.6, 4912.2, 4916.4, 4910.4, 4910.8, 487, null, 1112, 125118], [20240220, 4910.8, 4910.8, 4912.4, 4907.2, 4911.6, 386, null, 1113, 125097], [20240220, 4911.6, 4911.0, 4915.8, 4909.6, 4913.4, 313, null, 1114, 125105], [20240220, 4913.4, 4914.4, 4914.4, 4908.0, 4909.6, 332, null, 1115, 125200], [20240220, 4909.6, 4908.8, 4912.4, 4908.0, 4910.4, 210, null, 1116, 125215], [20240220, 4910.4, 4910.6, 4914.0, 4909.4, 4913.8, 206, null, 1117, 125193], [20240220, 4913.8, 4913.8, 4914.0, 4908.2, 4910.0, 274, null, 1118, 125220], [20240220, 4910.0, 4911.0, 4917.8, 4910.0, 4917.0, 429, null, 1119, 125173], [20240220, 4917.0, 4917.0, 4926.4, 4916.0, 4924.8, 548, null, 1120, 125081], [20240220, 4924.8, 4924.4, 4929.6, 4921.2, 4928.4, 523, null, 1121, 125124], [20240220, 4928.4, 4927.4, 4928.6, 4920.8, 4926.0, 375, null, 1122, 125180], [20240220, 4926.0, 4926.0, 4930.0, 4922.0, 4925.8, 323, null, 1123, 125182], [20240220, 4925.8, 4926.4, 4929.8, 4924.6, 4926.6, 220, null, 1124, 125152], [20240220, 4926.6, 4927.2, 4927.2, 4920.6, 4925.0, 218, null, 1125, 125122], [20240220, 4925.0, 4925.0, 4928.4, 4922.2, 4927.2, 231, null, 1126, 125108], [20240220, 4927.2, 4927.2, 4928.0, 4922.8, 4927.6, 179, null, 1127, 125106], [20240220, 4927.6, 4928.2, 4931.0, 4926.6, 4929.4, 257, null, 1128, 125105], [20240220, 4929.4, 4928.8, 4930.0, 4925.4, 4930.0, 171, null, 1129, 125105], [20240220, 4930.0, 4930.0, 4933.8, 4927.4, 4932.8, 359, null, 1130, 125095], [20240220, 4932.8, 4933.6, 4941.0, 4926.2, 4933.4, 994, null, 1301, 125095], [20240220, 4933.4, 4935.0, 4935.4, 4925.8, 4926.8, 551, null, 1302, 124932], [20240220, 4926.8, 4927.0, 4933.6, 4924.0, 4930.8, 470, null, 1303, 124877], [20240220, 4930.8, 4931.2, 4934.0, 4925.0, 4929.8, 421, null, 1304, 124852], [20240220, 4929.8, 4929.0, 4932.4, 4927.0, 4930.6, 228, null, 1305, 124871], [20240220, 4930.6, 4931.8, 4933.8, 4925.0, 4927.2, 283, null, 1306, 124861], [20240220, 4927.2, 4927.6, 4931.0, 4927.0, 4929.4, 145, null, 1307, 124854], [20240220, 4929.4, 4929.0, 4937.0, 4927.2, 4935.8, 407, null, 1308, 124890], [20240220, 4935.8, 4935.8, 4938.6, 4934.0, 4934.0, 263, null, 1309, 124897], [20240220, 4934.0, 4934.2, 4937.0, 4930.4, 4934.0, 189, null, 1310, 124899], [20240220, 4934.0, 4934.0, 4937.6, 4932.4, 4933.8, 210, null, 1311, 124901], [20240220, 4933.8, 4934.2, 4938.8, 4931.6, 4937.0, 308, null, 1312, 124865], [20240220, 4937.0, 4936.0, 4936.8, 4929.8, 4931.4, 240, null, 1313, 124901], [20240220, 4931.4, 4930.4, 4931.6, 4927.0, 4928.6, 237, null, 1314, 124905], [20240220, 4928.6, 4928.2, 4930.0, 4925.4, 4926.8, 302, null, 1315, 124889], [20240220, 4926.8, 4927.6, 4932.6, 4926.8, 4932.6, 214, null, 1316, 124881], [20240220, 4932.6, 4932.0, 4932.8, 4928.8, 4929.2, 125, null, 1317, 124868], [20240220, 4929.2, 4929.2, 4932.6, 4929.0, 4930.0, 140, null, 1318, 124854], [20240220, 4930.0, 4929.8, 4934.0, 4929.8, 4932.6, 146, null, 1319, 124848], [20240220, 4932.6, 4933.0, 4933.0, 4929.4, 4930.2, 82, null, 1320, 124833], [20240220, 4930.2, 4931.0, 4937.4, 4929.8, 4937.4, 262, null, 1321, 124822], [20240220, 4937.4, 4936.8, 4938.6, 4934.8, 4937.6, 225, null, 1322, 124832], [20240220, 4937.6, 4938.0, 4948.0, 4937.0, 4946.4, 763, null, 1323, 124959], [20240220, 4946.4, 4946.0, 4954.0, 4945.8, 4952.2, 914, null, 1324, 125068], [20240220, 4952.2, 4952.2, 4953.8, 4946.0, 4946.0, 434, null, 1325, 125115], [20240220, 4946.0, 4946.0, 4949.2, 4945.6, 4946.2, 216, null, 1326, 125136], [20240220, 4946.2, 4946.4, 4946.6, 4941.0, 4946.2, 289, null, 1327, 125148], [20240220, 4946.2, 4946.0, 4950.4, 4944.4, 4949.2, 312, null, 1328, 125148], [20240220, 4949.2, 4948.6, 4949.2, 4943.0, 4945.2, 214, null, 1329, 125159], [20240220, 4945.2, 4944.6, 4948.8, 4942.4, 4946.4, 182, null, 1330, 125155], [20240220, 4946.4, 4946.4, 4951.0, 4944.6, 4947.0, 258, null, 1331, 125133], [20240220, 4947.0, 4945.8, 4946.8, 4938.8, 4941.6, 378, null, 1332, 125122], [20240220, 4941.6, 4941.0, 4941.2, 4938.0, 4939.2, 277, null, 1333, 125097], [20240220, 4939.2, 4938.4, 4941.6, 4938.2, 4940.2, 173, null, 1334, 125078], [20240220, 4940.2, 4940.6, 4943.0, 4940.2, 4941.8, 205, null, 1335, 125067], [20240220, 4941.8, 4942.2, 4942.8, 4938.6, 4939.2, 175, null, 1336, 125091], [20240220, 4939.2, 4940.4, 4940.4, 4928.2, 4929.2, 787, null, 1337, 125194], [20240220, 4929.2, 4930.0, 4931.4, 4928.6, 4929.8, 395, null, 1338, 125260], [20240220, 4929.8, 4930.6, 4934.6, 4927.6, 4934.4, 433, null, 1339, 125313], [20240220, 4934.4, 4933.8, 4944.4, 4933.2, 4938.8, 749, null, 1340, 125415], [20240220, 4938.8, 4938.2, 4939.8, 4936.2, 4937.2, 249, null, 1341, 125471], [20240220, 4937.2, 4937.0, 4944.0, 4937.0, 4943.2, 398, null, 1342, 125561], [20240220, 4943.2, 4943.2, 4951.8, 4943.2, 4948.8, 645, null, 1343, 125639], [20240220, 4948.8, 4948.0, 4953.0, 4947.0, 4950.0, 507, null, 1344, 125657], [20240220, 4950.0, 4950.8, 4952.4, 4948.2, 4950.0, 414, null, 1345, 125772], [20240220, 4950.0, 4949.6, 4967.0, 4949.6, 4966.8, 1570, null, 1346, 125952], [20240220, 4966.8, 4965.2, 4983.4, 4964.2, 4983.4, 1747, null, 1347, 126356], [20240220, 4983.4, 4982.2, 4983.8, 4977.8, 4979.2, 1246, null, 1348, 126772], [20240220, 4979.2, 4979.6, 4983.0, 4975.8, 4978.6, 760, null, 1349, 126953], [20240220, 4978.6, 4979.2, 4986.2, 4977.0, 4980.8, 1007, null, 1350, 127125], [20240220, 4980.8, 4980.8, 4982.0, 4972.8, 4973.8, 771, null, 1351, 127279], [20240220, 4973.8, 4974.4, 4976.4, 4971.0, 4973.0, 575, null, 1352, 127425], [20240220, 4973.0, 4972.8, 4975.8, 4970.0, 4973.4, 399, null, 1353, 127533], [20240220, 4973.4, 4973.4, 4976.6, 4969.0, 4972.2, 429, null, 1354, 127631], [20240220, 4972.2, 4971.6, 4983.0, 4970.0, 4983.0, 452, null, 1355, 127738], [20240220, 4983.0, 4984.0, 4997.8, 4983.0, 4996.2, 1432, null, 1356, 128002], [20240220, 4996.2, 4996.0, 4996.2, 4984.2, 4987.6, 1262, null, 1357, 128481], [20240220, 4987.6, 4987.4, 4989.6, 4984.6, 4985.4, 315, null, 1358, 128548], [20240220, 4985.4, 4985.4, 4986.6, 4979.6, 4980.0, 535, null, 1359, 128649], [20240220, 4980.0, 4979.8, 4981.2, 4976.4, 4979.8, 488, null, 1400, 128783], [20240220, 4979.8, 4978.6, 4982.8, 4974.4, 4982.6, 469, null, 1401, 128890], [20240220, 4982.6, 4982.2, 4988.8, 4975.0, 4979.0, 685, null, 1402, 129058], [20240220, 4979.0, 4979.8, 4980.8, 4975.8, 4980.8, 300, null, 1403, 129143], [20240220, 4980.8, 4979.8, 4984.0, 4977.6, 4980.4, 278, null, 1404, 129256], [20240220, 4980.4, 4980.4, 4986.6, 4980.0, 4982.4, 416, null, 1405, 129356], [20240220, 4982.4, 4982.4, 4983.0, 4977.2, 4980.4, 321, null, 1406, 129421], [20240220, 4980.4, 4979.8, 4980.0, 4975.4, 4975.8, 359, null, 1407, 129484], [20240220, 4975.8, 4975.2, 4976.0, 4968.2, 4970.2, 651, null, 1408, 129555], [20240220, 4970.2, 4970.0, 4979.2, 4969.6, 4978.0, 405, null, 1409, 129675], [20240220, 4978.0, 4977.8, 4983.6, 4974.8, 4979.8, 350, null, 1410, 129819], [20240220, 4979.8, 4980.0, 4986.4, 4980.0, 4983.6, 395, null, 1411, 129954], [20240220, 4983.6, 4983.8, 4986.0, 4979.4, 4982.0, 303, null, 1412, 130023], [20240220, 4982.0, 4981.8, 4981.8, 4976.4, 4981.2, 255, null, 1413, 130100], [20240220, 4981.2, 4981.0, 4991.6, 4981.0, 4987.4, 578, null, 1414, 130289], [20240220, 4987.4, 4987.4, 4988.2, 4983.8, 4984.8, 317, null, 1415, 130372], [20240220, 4984.8, 4985.0, 4986.6, 4982.0, 4983.8, 251, null, 1416, 130441], [20240220, 4983.8, 4983.2, 4986.8, 4981.2, 4983.4, 247, null, 1417, 130521], [20240220, 4983.4, 4983.0, 4987.4, 4981.6, 4987.4, 264, null, 1418, 130576], [20240220, 4987.4, 4986.0, 4993.8, 4986.0, 4991.6, 426, null, 1419, 130676], [20240220, 4991.6, 4991.6, 4993.0, 4988.2, 4991.0, 447, null, 1420, 130730], [20240220, 4991.0, 4990.0, 4992.0, 4988.8, 4990.8, 285, null, 1421, 130815], [20240220, 4990.8, 4990.8, 4993.8, 4989.0, 4989.2, 407, null, 1422, 130931], [20240220, 4989.2, 4989.0, 4989.0, 4981.0, 4981.8, 529, null, 1423, 131035], [20240220, 4981.8, 4981.8, 4985.0, 4979.6, 4982.2, 331, null, 1424, 131136], [20240220, 4982.2, 4982.0, 4982.8, 4980.0, 4982.8, 165, null, 1425, 131193], [20240220, 4982.8, 4982.6, 4984.8, 4979.4, 4982.2, 225, null, 1426, 131282], [20240220, 4982.2, 4982.2, 4984.8, 4980.6, 4981.4, 178, null, 1427, 131349], [20240220, 4981.4, 4980.4, 4980.4, 4977.0, 4977.6, 405, null, 1428, 131464], [20240220, 4977.6, 4977.6, 4981.8, 4977.4, 4981.8, 253, null, 1429, 131516], [20240220, 4981.8, 4982.0, 4983.6, 4978.0, 4983.6, 194, null, 1430, 131559], [20240220, 4983.6, 4983.6, 4988.8, 4982.8, 4987.8, 264, null, 1431, 131610], [20240220, 4987.8, 4987.4, 4988.0, 4985.6, 4987.6, 270, null, 1432, 131651], [20240220, 4987.6, 4987.6, 4990.6, 4984.4, 4984.8, 317, null, 1433, 131737], [20240220, 4984.8, 4984.8, 4988.6, 4978.4, 4986.2, 250, null, 1434, 131797], [20240220, 4986.2, 4986.6, 4989.4, 4986.2, 4988.8, 182, null, 1435, 131787], [20240220, 4988.8, 4987.8, 4992.8, 4987.8, 4992.8, 461, null, 1436, 131837], [20240220, 4992.8, 4993.0, 4993.0, 4988.2, 4990.0, 295, null, 1437, 131908], [20240220, 4990.0, 4990.2, 4995.0, 4988.0, 4994.4, 388, null, 1438, 131988], [20240220, 4994.4, 4993.0, 5009.6, 4993.0, 5009.6, 1295, null, 1439, 131975], [20240220, 5009.6, 5009.0, 5009.4, 5004.0, 5005.0, 799, null, 1440, 132028], [20240220, 5005.0, 5006.0, 5007.8, 5004.2, 5006.0, 390, null, 1441, 132108], [20240220, 5006.0, 5005.6, 5010.8, 5001.0, 5002.0, 772, null, 1442, 132197], [20240220, 5002.0, 5002.0, 5008.2, 5000.4, 5007.4, 401, null, 1443, 132334], [20240220, 5007.4, 5006.6, 5011.0, 5006.6, 5011.0, 328, null, 1444, 132411], [20240220, 5011.0, 5011.0, 5019.0, 5009.8, 5017.6, 1024, null, 1445, 132521], [20240220, 5017.6, 5018.4, 5024.6, 5017.0, 5020.8, 930, null, 1446, 132726], [20240220, 5020.8, 5020.8, 5020.8, 5015.6, 5018.6, 698, null, 1447, 132840], [20240220, 5018.6, 5018.2, 5030.2, 5017.4, 5030.2, 1139, null, 1448, 133051], [20240220, 5030.2, 5030.2, 5030.2, 5022.8, 5023.4, 709, null, 1449, 133181], [20240220, 5023.4, 5022.8, 5024.8, 5019.0, 5019.4, 600, null, 1450, 133236], [20240220, 5019.4, 5019.8, 5020.2, 5015.2, 5016.0, 584, null, 1451, 133399], [20240220, 5016.0, 5015.2, 5015.2, 5007.6, 5008.0, 766, null, 1452, 133532], [20240220, 5008.0, 5007.6, 5012.0, 5007.6, 5010.0, 464, null, 1453, 133663], [20240220, 5010.0, 5010.0, 5010.4, 5002.0, 5003.6, 752, null, 1454, 133687], [20240220, 5003.6, 5003.6, 5008.0, 5003.0, 5006.0, 393, null, 1455, 133772], [20240220, 5006.0, 5005.0, 5005.0, 4998.6, 5001.6, 617, null, 1456, 133917], [20240220, 5001.6, 5001.4, 5001.4, 4993.6, 4995.2, 745, null, 1457, 134023], [20240220, 4995.2, 4995.2, 4995.2, 4989.4, 4989.8, 649, null, 1458, 134137], [20240220, 4989.8, 4989.8, 4993.0, 4988.2, 4991.0, 582, null, 1459, 134179], [20240220, 4991.0, 4990.4, 4991.0, 4987.0, 4989.0, 722, null, 1500, 134213], [20240221, 4989.0, 4950.8, 4962.8, 4941.2, 4958.0, 2515, null, 931, 132940], [20240221, 4958.0, 4958.8, 4965.0, 4945.0, 4962.2, 1306, null, 932, 132211], [20240221, 4962.2, 4962.2, 4962.8, 4945.8, 4951.0, 981, null, 933, 131709], [20240221, 4951.0, 4951.0, 4965.8, 4945.0, 4965.8, 854, null, 934, 131401], [20240221, 4965.8, 4965.8, 4974.8, 4961.2, 4967.8, 859, null, 935, 131024], [20240221, 4967.8, 4967.8, 4967.8, 4960.2, 4967.0, 547, null, 936, 130768], [20240221, 4967.0, 4966.8, 4976.6, 4964.8, 4973.0, 805, null, 937, 130475], [20240221, 4973.0, 4973.4, 4978.0, 4969.0, 4977.2, 534, null, 938, 130337], [20240221, 4977.2, 4978.2, 4984.0, 4975.0, 4981.8, 763, null, 939, 130233], [20240221, 4981.8, 4981.2, 4985.2, 4976.6, 4981.6, 663, null, 940, 130020], [20240221, 4981.6, 4982.0, 4982.0, 4973.0, 4978.8, 553, null, 941, 129771], [20240221, 4978.8, 4978.2, 4982.0, 4976.2, 4978.4, 409, null, 942, 129597], [20240221, 4978.4, 4977.4, 4994.4, 4977.4, 4992.0, 879, null, 943, 129223], [20240221, 4992.0, 4992.2, 5003.6, 4992.2, 5000.0, 1120, null, 944, 128951], [20240221, 5000.0, 5000.8, 5008.0, 4999.8, 5000.0, 977, null, 945, 128564], [20240221, 5000.0, 5002.0, 5004.4, 4998.4, 5000.2, 830, null, 946, 128304], [20240221, 5000.2, 5000.0, 5001.2, 4994.8, 4999.0, 508, null, 947, 128082], [20240221, 4999.0, 4999.0, 5007.8, 4998.6, 5007.8, 696, null, 948, 127919], [20240221, 5007.8, 5006.8, 5007.6, 5000.0, 5003.4, 582, null, 949, 127862], [20240221, 5003.4, 5003.4, 5016.6, 5003.4, 5010.6, 1062, null, 950, 127757], [20240221, 5010.6, 5010.4, 5027.8, 5010.4, 5026.2, 1195, null, 951, 127523], [20240221, 5026.2, 5025.6, 5028.0, 5017.2, 5019.6, 926, null, 952, 127460], [20240221, 5019.6, 5020.0, 5022.2, 5012.4, 5012.4, 563, null, 953, 127444], [20240221, 5012.4, 5012.4, 5013.6, 5009.2, 5012.2, 479, null, 954, 127337], [20240221, 5012.2, 5013.2, 5014.4, 5001.6, 5002.6, 591, null, 955, 127262], [20240221, 5002.6, 5002.8, 5005.0, 4998.6, 5003.4, 832, null, 956, 127085], [20240221, 5003.4, 5003.2, 5006.2, 4997.4, 5003.8, 514, null, 957, 126977], [20240221, 5003.8, 5003.6, 5007.2, 5000.4, 5007.2, 357, null, 958, 126855], [20240221, 5007.2, 5007.6, 5014.2, 5007.6, 5011.8, 583, null, 959, 126714], [20240221, 5011.8, 5012.8, 5016.0, 5010.0, 5012.2, 452, null, 1000, 126655], [20240221, 5012.2, 5011.2, 5012.0, 5003.0, 5003.8, 634, null, 1001, 126469], [20240221, 5003.8, 5004.0, 5007.0, 4998.8, 4999.2, 400, null, 1002, 126340], [20240221, 4999.2, 4998.6, 5010.6, 4998.6, 5006.6, 593, null, 1003, 126161], [20240221, 5006.6, 5008.4, 5017.6, 5008.4, 5016.6, 624, null, 1004, 125929], [20240221, 5016.6, 5016.6, 5023.0, 5016.2, 5018.0, 629, null, 1005, 125765], [20240221, 5018.0, 5017.0, 5025.0, 5013.8, 5023.2, 819, null, 1006, 125489], [20240221, 5023.2, 5023.0, 5023.2, 5013.6, 5015.6, 467, null, 1007, 125370], [20240221, 5015.6, 5015.2, 5016.6, 5007.0, 5009.8, 423, null, 1008, 125298], [20240221, 5009.8, 5008.8, 5016.2, 5006.2, 5013.6, 395, null, 1009, 125271], [20240221, 5013.6, 5013.4, 5014.0, 5005.2, 5006.4, 312, null, 1010, 125202], [20240221, 5006.4, 5006.2, 5014.6, 5006.2, 5012.0, 282, null, 1011, 125158], [20240221, 5012.0, 5012.0, 5017.8, 5008.6, 5016.0, 221, null, 1012, 125138], [20240221, 5016.0, 5016.6, 5017.4, 5007.8, 5011.2, 304, null, 1013, 125116], [20240221, 5011.2, 5010.0, 5010.0, 5006.2, 5007.8, 234, null, 1014, 125121], [20240221, 5007.8, 5007.4, 5012.0, 5006.0, 5008.4, 256, null, 1015, 125116], [20240221, 5008.4, 5009.4, 5017.2, 5008.6, 5014.4, 375, null, 1016, 125054], [20240221, 5014.4, 5013.2, 5017.8, 5009.2, 5012.0, 314, null, 1017, 125002], [20240221, 5012.0, 5011.4, 5016.6, 5009.2, 5012.0, 211, null, 1018, 124996], [20240221, 5012.0, 5013.8, 5017.6, 5010.8, 5017.0, 258, null, 1019, 124948], [20240221, 5017.0, 5016.6, 5022.8, 5015.6, 5021.6, 569, null, 1020, 124838], [20240221, 5021.6, 5022.0, 5034.6, 5022.0, 5028.6, 1153, null, 1021, 124747], [20240221, 5028.6, 5028.8, 5032.6, 5027.8, 5031.4, 556, null, 1022, 124637], [20240221, 5031.4, 5031.2, 5032.8, 5019.4, 5023.6, 599, null, 1023, 124454], [20240221, 5023.6, 5023.6, 5023.6, 5018.4, 5020.2, 321, null, 1024, 124394], [20240221, 5020.2, 5020.0, 5025.2, 5020.0, 5021.0, 304, null, 1025, 124333], [20240221, 5021.0, 5021.8, 5027.8, 5021.8, 5027.0, 419, null, 1026, 124302], [20240221, 5027.0, 5027.2, 5040.6, 5025.2, 5039.8, 842, null, 1027, 124237], [20240221, 5039.8, 5039.8, 5043.4, 5036.2, 5038.0, 623, null, 1028, 124234], [20240221, 5038.0, 5038.8, 5041.0, 5034.2, 5039.4, 734, null, 1029, 124280], [20240221, 5039.4, 5039.6, 5045.2, 5035.8, 5045.2, 629, null, 1030, 124293], [20240221, 5045.2, 5045.0, 5045.8, 5038.2, 5042.6, 470, null, 1031, 124229], [20240221, 5042.6, 5043.2, 5070.0, 5042.2, 5066.8, 1701, null, 1032, 123795], [20240221, 5066.8, 5066.6, 5069.8, 5059.2, 5063.2, 1004, null, 1033, 123655], [20240221, 5063.2, 5063.2, 5063.6, 5056.4, 5059.2, 717, null, 1034, 123642], [20240221, 5059.2, 5059.4, 5073.0, 5059.4, 5068.0, 1001, null, 1035, 123546], [20240221, 5068.0, 5068.2, 5072.0, 5063.0, 5069.8, 704, null, 1036, 123580], [20240221, 5069.8, 5070.2, 5074.6, 5066.0, 5070.4, 687, null, 1037, 123541], [20240221, 5070.4, 5070.8, 5092.0, 5070.8, 5089.8, 1220, null, 1038, 123418], [20240221, 5089.8, 5089.6, 5089.8, 5082.0, 5082.2, 861, null, 1039, 123354], [20240221, 5082.2, 5082.2, 5083.0, 5071.0, 5071.2, 658, null, 1040, 123245], [20240221, 5071.2, 5071.2, 5077.4, 5068.2, 5075.4, 717, null, 1041, 123313], [20240221, 5075.4, 5075.6, 5085.0, 5073.6, 5082.2, 666, null, 1042, 123393], [20240221, 5082.2, 5083.0, 5085.4, 5079.0, 5079.0, 551, null, 1043, 123448], [20240221, 5079.0, 5079.8, 5082.2, 5073.6, 5073.6, 642, null, 1044, 123489], [20240221, 5073.6, 5073.6, 5097.0, 5073.6, 5095.8, 1148, null, 1045, 123573], [20240221, 5095.8, 5095.8, 5114.6, 5094.2, 5110.6, 1927, null, 1046, 123672], [20240221, 5110.6, 5111.4, 5118.6, 5107.2, 5118.6, 1089, null, 1047, 123816], [20240221, 5118.6, 5117.4, 5117.4, 5102.4, 5105.6, 1102, null, 1048, 123899], [20240221, 5105.6, 5105.8, 5107.6, 5097.0, 5101.6, 769, null, 1049, 123920], [20240221, 5101.6, 5101.8, 5103.6, 5097.0, 5102.8, 552, null, 1050, 123953], [20240221, 5102.8, 5102.0, 5108.6, 5101.4, 5101.8, 695, null, 1051, 124015], [20240221, 5101.8, 5102.2, 5102.2, 5087.4, 5087.4, 872, null, 1052, 123994], [20240221, 5087.4, 5087.2, 5089.4, 5084.2, 5087.4, 661, null, 1053, 124050], [20240221, 5087.4, 5088.8, 5107.6, 5088.0, 5105.2, 1002, null, 1054, 124154], [20240221, 5105.2, 5105.0, 5114.2, 5098.8, 5102.6, 867, null, 1055, 124303], [20240221, 5102.6, 5102.0, 5108.2, 5096.2, 5096.8, 485, null, 1056, 124419], [20240221, 5096.8, 5096.2, 5103.6, 5093.0, 5100.8, 567, null, 1057, 124563], [20240221, 5100.8, 5099.2, 5107.8, 5099.2, 5106.0, 593, null, 1058, 124753], [20240221, 5106.0, 5105.2, 5105.2, 5098.0, 5100.6, 359, null, 1059, 124811], [20240221, 5100.6, 5101.0, 5106.8, 5098.8, 5103.4, 266, null, 1100, 124861], [20240221, 5103.4, 5103.0, 5104.2, 5096.8, 5102.2, 382, null, 1101, 124956], [20240221, 5102.2, 5102.6, 5118.6, 5102.6, 5118.6, 944, null, 1102, 125143], [20240221, 5118.6, 5118.0, 5128.8, 5118.0, 5126.8, 1222, null, 1103, 125295], [20240221, 5126.8, 5125.0, 5126.6, 5112.0, 5112.0, 814, null, 1104, 125428], [20240221, 5112.0, 5112.0, 5118.8, 5109.2, 5112.4, 637, null, 1105, 125595], [20240221, 5112.4, 5111.6, 5117.6, 5109.4, 5113.6, 515, null, 1106, 125721], [20240221, 5113.6, 5113.4, 5121.4, 5113.4, 5120.0, 430, null, 1107, 125872], [20240221, 5120.0, 5118.6, 5122.0, 5112.6, 5121.8, 424, null, 1108, 126002], [20240221, 5121.8, 5122.6, 5136.0, 5121.8, 5135.4, 853, null, 1109, 126107], [20240221, 5135.4, 5133.8, 5135.4, 5128.2, 5130.0, 576, null, 1110, 126226], [20240221, 5130.0, 5130.0, 5131.2, 5124.8, 5128.2, 473, null, 1111, 126315], [20240221, 5128.2, 5127.8, 5127.8, 5119.2, 5122.4, 414, null, 1112, 126351], [20240221, 5122.4, 5123.4, 5123.6, 5111.4, 5112.6, 669, null, 1113, 126453], [20240221, 5112.6, 5112.8, 5125.8, 5112.8, 5123.0, 558, null, 1114, 126600], [20240221, 5123.0, 5122.6, 5125.0, 5119.4, 5123.2, 421, null, 1115, 126642], [20240221, 5123.2, 5122.6, 5133.8, 5117.8, 5130.6, 727, null, 1116, 126722], [20240221, 5130.6, 5130.4, 5132.2, 5124.8, 5127.8, 515, null, 1117, 126791], [20240221, 5127.8, 5128.4, 5138.0, 5126.0, 5137.0, 794, null, 1118, 126892], [20240221, 5137.0, 5137.0, 5138.0, 5119.4, 5120.6, 666, null, 1119, 127005], [20240221, 5120.6, 5119.4, 5119.4, 5113.4, 5116.2, 626, null, 1120, 127088], [20240221, 5116.2, 5115.4, 5121.6, 5115.4, 5120.0, 473, null, 1121, 127231], [20240221, 5120.0, 5120.0, 5123.0, 5117.0, 5122.0, 315, null, 1122, 127310], [20240221, 5122.0, 5122.0, 5124.6, 5117.2, 5122.6, 387, null, 1123, 127392], [20240221, 5122.6, 5123.2, 5123.2, 5114.0, 5115.0, 373, null, 1124, 127467], [20240221, 5115.0, 5114.4, 5122.6, 5114.2, 5119.2, 335, null, 1125, 127510], [20240221, 5119.2, 5118.2, 5120.4, 5116.2, 5117.4, 272, null, 1126, 127583], [20240221, 5117.4, 5118.8, 5124.2, 5118.8, 5123.8, 439, null, 1127, 127612], [20240221, 5123.8, 5124.0, 5134.8, 5122.8, 5131.2, 579, null, 1128, 127681], [20240221, 5131.2, 5131.0, 5143.8, 5130.0, 5142.4, 895, null, 1129, 127732], [20240221, 5142.4, 5142.2, 5144.8, 5138.6, 5143.2, 741, null, 1130, 127855], [20240221, 5143.2, 5149.0, 5163.6, 5149.0, 5155.2, 1494, null, 1301, 128167], [20240221, 5155.2, 5155.0, 5160.0, 5150.8, 5156.0, 680, null, 1302, 128342], [20240221, 5156.0, 5156.0, 5157.2, 5147.8, 5153.8, 720, null, 1303, 128525], [20240221, 5153.8, 5153.8, 5157.0, 5148.2, 5156.4, 427, null, 1304, 128552], [20240221, 5156.4, 5156.4, 5166.8, 5154.6, 5161.4, 972, null, 1305, 128638], [20240221, 5161.4, 5161.4, 5176.2, 5159.0, 5175.2, 896, null, 1306, 128771], [20240221, 5175.2, 5176.4, 5185.8, 5176.4, 5179.0, 1137, null, 1307, 128909], [20240221, 5179.0, 5180.0, 5188.0, 5176.8, 5182.0, 1091, null, 1308, 129025], [20240221, 5182.0, 5182.0, 5187.4, 5180.2, 5180.2, 685, null, 1309, 129107], [20240221, 5180.2, 5180.8, 5188.0, 5178.6, 5184.4, 639, null, 1310, 129292], [20240221, 5184.4, 5184.0, 5184.4, 5177.8, 5182.0, 723, null, 1311, 129568], [20240221, 5182.0, 5183.4, 5207.8, 5183.4, 5203.0, 1983, null, 1312, 129904], [20240221, 5203.0, 5202.8, 5214.0, 5200.4, 5204.2, 1136, null, 1313, 130116], [20240221, 5204.2, 5203.4, 5203.4, 5196.8, 5198.8, 660, null, 1314, 130242], [20240221, 5198.8, 5199.0, 5200.8, 5193.2, 5194.0, 567, null, 1315, 130285], [20240221, 5194.0, 5193.4, 5194.2, 5185.6, 5190.2, 799, null, 1316, 130300], [20240221, 5190.2, 5191.6, 5197.6, 5188.0, 5188.6, 476, null, 1317, 130341], [20240221, 5188.6, 5188.6, 5194.6, 5188.0, 5190.2, 404, null, 1318, 130418], [20240221, 5190.2, 5190.4, 5190.4, 5180.0, 5181.0, 647, null, 1319, 130444], [20240221, 5181.0, 5180.8, 5183.6, 5179.8, 5179.8, 442, null, 1320, 130540], [20240221, 5179.8, 5178.6, 5186.2, 5178.4, 5185.0, 540, null, 1321, 130625], [20240221, 5185.0, 5185.0, 5189.0, 5183.2, 5183.8, 405, null, 1322, 130667], [20240221, 5183.8, 5184.6, 5186.4, 5180.0, 5186.2, 430, null, 1323, 130788], [20240221, 5186.2, 5186.4, 5186.6, 5176.0, 5176.0, 498, null, 1324, 130837], [20240221, 5176.0, 5175.6, 5177.2, 5167.6, 5168.2, 760, null, 1325, 130889], [20240221, 5168.2, 5167.4, 5174.0, 5167.2, 5172.4, 669, null, 1326, 130957], [20240221, 5172.4, 5172.4, 5175.0, 5171.0, 5172.2, 469, null, 1327, 131069], [20240221, 5172.2, 5171.8, 5175.2, 5171.0, 5171.2, 308, null, 1328, 131103], [20240221, 5171.2, 5171.0, 5175.0, 5167.4, 5173.4, 409, null, 1329, 131170], [20240221, 5173.4, 5175.0, 5184.2, 5173.6, 5184.2, 688, null, 1330, 131157], [20240221, 5184.2, 5183.2, 5184.2, 5178.0, 5179.4, 347, null, 1331, 131204], [20240221, 5179.4, 5179.4, 5183.4, 5178.8, 5180.2, 280, null, 1332, 131244], [20240221, 5180.2, 5180.2, 5185.4, 5178.0, 5181.2, 465, null, 1333, 131301], [20240221, 5181.2, 5181.2, 5181.2, 5166.2, 5168.4, 583, null, 1334, 131345], [20240221, 5168.4, 5167.8, 5168.0, 5151.4, 5154.8, 1178, null, 1335, 131413], [20240221, 5154.8, 5154.8, 5161.6, 5154.4, 5161.6, 532, null, 1336, 131516], [20240221, 5161.6, 5161.6, 5164.4, 5158.8, 5163.0, 408, null, 1337, 131572], [20240221, 5163.0, 5162.0, 5164.2, 5158.0, 5160.0, 305, null, 1338, 131654], [20240221, 5160.0, 5161.4, 5170.0, 5159.8, 5169.2, 429, null, 1339, 131723], [20240221, 5169.2, 5167.8, 5168.8, 5162.4, 5163.6, 292, null, 1340, 131777], [20240221, 5163.6, 5163.0, 5163.0, 5157.4, 5157.4, 276, null, 1341, 131819], [20240221, 5157.4, 5157.2, 5165.8, 5157.0, 5163.8, 298, null, 1342, 131917], [20240221, 5163.8, 5164.8, 5175.0, 5163.8, 5174.2, 456, null, 1343, 132030], [20240221, 5174.2, 5173.2, 5179.4, 5170.2, 5175.0, 469, null, 1344, 132193], [20240221, 5175.0, 5175.0, 5177.4, 5170.4, 5171.6, 337, null, 1345, 132271], [20240221, 5171.6, 5171.6, 5173.8, 5166.0, 5172.4, 322, null, 1346, 132317], [20240221, 5172.4, 5172.4, 5173.6, 5168.4, 5170.4, 160, null, 1347, 132358], [20240221, 5170.4, 5170.8, 5173.8, 5168.8, 5172.4, 194, null, 1348, 132405], [20240221, 5172.4, 5170.2, 5175.6, 5170.2, 5175.6, 196, null, 1349, 132428], [20240221, 5175.6, 5175.0, 5175.4, 5164.4, 5164.6, 261, null, 1350, 132492], [20240221, 5164.6, 5163.4, 5164.8, 5152.8, 5153.0, 558, null, 1351, 132546], [20240221, 5153.0, 5152.8, 5163.0, 5152.8, 5159.8, 367, null, 1352, 132600], [20240221, 5159.8, 5159.8, 5160.8, 5155.0, 5157.6, 209, null, 1353, 132632], [20240221, 5157.6, 5157.6, 5161.8, 5153.2, 5153.4, 338, null, 1354, 132692], [20240221, 5153.4, 5154.4, 5159.6, 5153.0, 5155.4, 231, null, 1355, 132741], [20240221, 5155.4, 5154.8, 5154.8, 5142.6, 5142.6, 830, null, 1356, 132776], [20240221, 5142.6, 5142.2, 5148.6, 5142.0, 5143.0, 528, null, 1357, 132885], [20240221, 5143.0, 5143.6, 5145.6, 5140.0, 5140.0, 469, null, 1358, 132978], [20240221, 5140.0, 5140.0, 5142.8, 5137.4, 5138.4, 536, null, 1359, 133074], [20240221, 5138.4, 5138.0, 5146.0, 5136.4, 5145.8, 480, null, 1400, 133151], [20240221, 5145.8, 5145.4, 5152.0, 5140.4, 5150.4, 647, null, 1401, 133322], [20240221, 5150.4, 5150.4, 5151.0, 5142.8, 5144.8, 263, null, 1402, 133387], [20240221, 5144.8, 5145.4, 5147.0, 5136.2, 5141.0, 419, null, 1403, 133401], [20240221, 5141.0, 5140.8, 5146.6, 5140.6, 5141.0, 313, null, 1404, 133450], [20240221, 5141.0, 5141.0, 5147.4, 5140.0, 5142.8, 237, null, 1405, 133478], [20240221, 5142.8, 5143.0, 5148.0, 5141.8, 5145.6, 281, null, 1406, 133506], [20240221, 5145.6, 5145.6, 5146.0, 5125.0, 5125.0, 993, null, 1407, 133580], [20240221, 5125.0, 5125.0, 5130.2, 5120.4, 5120.6, 830, null, 1408, 133644], [20240221, 5120.6, 5119.2, 5120.0, 5115.2, 5116.4, 838, null, 1409, 133812], [20240221, 5116.4, 5116.0, 5116.0, 5105.8, 5111.2, 1036, null, 1410, 133929], [20240221, 5111.2, 5111.2, 5122.0, 5110.0, 5119.0, 888, null, 1411, 134084], [20240221, 5119.0, 5119.6, 5121.2, 5115.0, 5115.0, 395, null, 1412, 134169], [20240221, 5115.0, 5114.0, 5115.2, 5102.0, 5105.2, 745, null, 1413, 134302], [20240221, 5105.2, 5103.0, 5109.6, 5099.6, 5099.6, 742, null, 1414, 134402], [20240221, 5099.6, 5099.0, 5106.2, 5098.0, 5098.0, 753, null, 1415, 134535], [20240221, 5098.0, 5097.2, 5097.2, 5082.2, 5086.2, 1357, null, 1416, 134720], [20240221, 5086.2, 5086.2, 5104.6, 5086.2, 5103.4, 974, null, 1417, 134902], [20240221, 5103.4, 5102.0, 5107.0, 5099.6, 5106.0, 532, null, 1418, 135104], [20240221, 5106.0, 5105.8, 5111.8, 5105.0, 5106.4, 616, null, 1419, 135217], [20240221, 5106.4, 5105.8, 5108.8, 5100.0, 5104.6, 384, null, 1420, 135246], [20240221, 5104.6, 5104.2, 5107.2, 5096.6, 5107.2, 438, null, 1421, 135364], [20240221, 5107.2, 5107.0, 5107.0, 5097.8, 5098.6, 258, null, 1422, 135449], [20240221, 5098.6, 5098.6, 5103.4, 5091.6, 5103.4, 334, null, 1423, 135541], [20240221, 5103.4, 5103.4, 5105.8, 5094.4, 5094.4, 319, null, 1424, 135668], [20240221, 5094.4, 5094.4, 5104.8, 5091.2, 5104.8, 354, null, 1425, 135746], [20240221, 5104.8, 5103.0, 5106.0, 5097.6, 5098.4, 356, null, 1426, 135893], [20240221, 5098.4, 5097.0, 5098.0, 5080.0, 5080.0, 782, null, 1427, 135996], [20240221, 5080.0, 5078.0, 5083.2, 5075.6, 5078.2, 878, null, 1428, 136204], [20240221, 5078.2, 5078.4, 5086.4, 5077.0, 5078.6, 512, null, 1429, 136349], [20240221, 5078.6, 5079.4, 5088.4, 5072.4, 5088.4, 605, null, 1430, 136472], [20240221, 5088.4, 5089.0, 5099.6, 5086.0, 5099.6, 715, null, 1431, 136563], [20240221, 5099.6, 5098.4, 5100.4, 5093.0, 5098.2, 398, null, 1432, 136637], [20240221, 5098.2, 5098.4, 5098.6, 5086.2, 5089.0, 356, null, 1433, 136711], [20240221, 5089.0, 5088.2, 5088.8, 5071.4, 5073.6, 768, null, 1434, 136930], [20240221, 5073.6, 5073.6, 5082.4, 5073.6, 5079.2, 462, null, 1435, 137042], [20240221, 5079.2, 5078.2, 5085.2, 5078.2, 5083.6, 248, null, 1436, 137098], [20240221, 5083.6, 5084.6, 5086.0, 5067.2, 5069.6, 702, null, 1437, 137147], [20240221, 5069.6, 5071.8, 5077.0, 5071.2, 5076.2, 370, null, 1438, 137257], [20240221, 5076.2, 5077.0, 5081.4, 5075.6, 5079.4, 295, null, 1439, 137333], [20240221, 5079.4, 5079.4, 5082.6, 5077.8, 5080.0, 245, null, 1440, 137373], [20240221, 5080.0, 5079.0, 5088.4, 5079.0, 5085.8, 448, null, 1441, 137400], [20240221, 5085.8, 5085.2, 5085.2, 5076.0, 5077.4, 357, null, 1442, 137516], [20240221, 5077.4, 5077.0, 5080.0, 5072.0, 5072.0, 335, null, 1443, 137599], [20240221, 5072.0, 5072.2, 5072.2, 5053.8, 5054.0, 1362, null, 1444, 137885], [20240221, 5054.0, 5053.8, 5059.8, 5051.0, 5054.6, 783, null, 1445, 138072], [20240221, 5054.6, 5055.0, 5059.8, 5040.2, 5041.0, 971, null, 1446, 138305], [20240221, 5041.0, 5041.0, 5046.2, 5035.0, 5035.6, 1021, null, 1447, 138602], [20240221, 5035.6, 5035.6, 5040.4, 5033.4, 5038.0, 649, null, 1448, 138721], [20240221, 5038.0, 5037.0, 5037.4, 5026.2, 5026.2, 1013, null, 1449, 138845], [20240221, 5026.2, 5026.2, 5026.8, 5013.2, 5021.2, 1359, null, 1450, 139065], [20240221, 5021.2, 5021.0, 5026.4, 5017.4, 5017.4, 677, null, 1451, 139245], [20240221, 5017.4, 5016.0, 5028.8, 5016.0, 5027.2, 748, null, 1452, 139481], [20240221, 5027.2, 5027.0, 5027.0, 5016.0, 5019.4, 540, null, 1453, 139669], [20240221, 5019.4, 5019.2, 5024.0, 5016.0, 5023.8, 441, null, 1454, 139826], [20240221, 5023.8, 5024.0, 5025.4, 5021.0, 5021.8, 421, null, 1455, 139974], [20240221, 5021.8, 5022.6, 5023.0, 5015.6, 5015.6, 608, null, 1456, 140147], [20240221, 5015.6, 5015.4, 5018.4, 5012.2, 5016.4, 569, null, 1457, 140224], [20240221, 5016.4, 5016.2, 5017.0, 5002.4, 5003.0, 923, null, 1458, 140395], [20240221, 5003.0, 5002.6, 5002.8, 4995.2, 4996.0, 1153, null, 1459, 140636], [20240221, 4996.0, 4996.0, 5003.4, 4996.0, 5001.4, 1125, null, 1500, 140832], [20240222, 5001.4, 5031.0, 5056.8, 5019.4, 5054.2, 3711, null, 931, 139328], [20240222, 5054.2, 5054.2, 5078.6, 5054.2, 5064.0, 2478, null, 932, 138424], [20240222, 5064.0, 5063.2, 5068.0, 5056.6, 5065.8, 1156, null, 933, 137813], [20240222, 5065.8, 5067.0, 5084.2, 5066.2, 5084.2, 1408, null, 934, 137261], [20240222, 5084.2, 5084.2, 5093.0, 5078.2, 5089.2, 1390, null, 935, 136745], [20240222, 5089.2, 5089.6, 5108.0, 5089.6, 5103.4, 1601, null, 936, 136363], [20240222, 5103.4, 5102.0, 5112.0, 5098.6, 5110.8, 1418, null, 937, 135985], [20240222, 5110.8, 5112.0, 5116.8, 5101.6, 5104.0, 1283, null, 938, 135609], [20240222, 5104.0, 5105.8, 5107.6, 5098.2, 5101.6, 1093, null, 939, 135170], [20240222, 5101.6, 5100.0, 5103.2, 5094.2, 5096.2, 954, null, 940, 134813], [20240222, 5096.2, 5096.2, 5098.4, 5084.6, 5087.4, 932, null, 941, 134557], [20240222, 5087.4, 5088.0, 5096.8, 5083.0, 5095.8, 907, null, 942, 134265], [20240222, 5095.8, 5096.4, 5096.4, 5086.0, 5087.8, 529, null, 943, 134123], [20240222, 5087.8, 5087.6, 5088.0, 5074.4, 5082.0, 910, null, 944, 133846], [20240222, 5082.0, 5080.6, 5096.2, 5079.2, 5095.8, 866, null, 945, 133547], [20240222, 5095.8, 5095.0, 5097.0, 5087.6, 5097.0, 783, null, 946, 133277], [20240222, 5097.0, 5097.6, 5108.2, 5097.6, 5105.8, 878, null, 947, 133025], [20240222, 5105.8, 5105.8, 5105.8, 5100.2, 5103.8, 501, null, 948, 132885], [20240222, 5103.8, 5103.8, 5128.6, 5103.8, 5124.6, 1656, null, 949, 132515], [20240222, 5124.6, 5124.6, 5124.6, 5116.0, 5117.4, 707, null, 950, 132350], [20240222, 5117.4, 5118.2, 5120.8, 5114.2, 5116.6, 639, null, 951, 132233], [20240222, 5116.6, 5117.2, 5137.4, 5116.0, 5136.2, 1252, null, 952, 132022], [20240222, 5136.2, 5136.2, 5136.2, 5128.2, 5131.4, 663, null, 953, 131902], [20240222, 5131.4, 5130.6, 5132.0, 5123.2, 5123.2, 502, null, 954, 131823], [20240222, 5123.2, 5122.8, 5122.8, 5110.4, 5112.2, 743, null, 955, 131704], [20240222, 5112.2, 5111.8, 5112.8, 5105.8, 5109.4, 609, null, 956, 131656], [20240222, 5109.4, 5109.0, 5112.0, 5099.2, 5112.0, 720, null, 957, 131584], [20240222, 5112.0, 5112.0, 5125.0, 5110.8, 5115.6, 960, null, 958, 131400], [20240222, 5115.6, 5115.8, 5119.0, 5108.4, 5110.8, 499, null, 959, 131304], [20240222, 5110.8, 5111.0, 5113.6, 5104.4, 5105.4, 465, null, 1000, 131240], [20240222, 5105.4, 5105.4, 5106.2, 5097.8, 5102.4, 606, null, 1001, 131090], [20240222, 5102.4, 5103.0, 5107.6, 5100.4, 5105.2, 403, null, 1002, 130983], [20240222, 5105.2, 5104.4, 5115.0, 5104.0, 5110.4, 528, null, 1003, 130854], [20240222, 5110.4, 5110.4, 5110.4, 5103.0, 5104.4, 296, null, 1004, 130872], [20240222, 5104.4, 5103.2, 5103.2, 5076.2, 5077.4, 1306, null, 1005, 130652], [20240222, 5077.4, 5077.4, 5080.8, 5068.4, 5071.2, 1299, null, 1006, 130522], [20240222, 5071.2, 5072.0, 5072.4, 5056.6, 5058.8, 1185, null, 1007, 130356], [20240222, 5058.8, 5058.2, 5061.8, 5051.6, 5055.0, 1073, null, 1008, 130369], [20240222, 5055.0, 5054.2, 5064.4, 5048.6, 5060.8, 1130, null, 1009, 130108], [20240222, 5060.8, 5060.6, 5062.0, 5046.0, 5048.0, 1073, null, 1010, 129873], [20240222, 5048.0, 5049.2, 5049.2, 5027.0, 5029.4, 1468, null, 1011, 129780], [20240222, 5029.4, 5029.0, 5037.8, 5023.0, 5030.4, 1144, null, 1012, 129636], [20240222, 5030.4, 5030.0, 5032.4, 5022.2, 5032.2, 827, null, 1013, 129500], [20240222, 5032.2, 5032.2, 5044.8, 5031.0, 5043.4, 1040, null, 1014, 129349], [20240222, 5043.4, 5043.6, 5044.8, 5032.6, 5044.8, 666, null, 1015, 129262], [20240222, 5044.8, 5045.0, 5053.8, 5039.4, 5050.4, 809, null, 1016, 129209], [20240222, 5050.4, 5050.4, 5055.0, 5045.4, 5049.8, 586, null, 1017, 129125], [20240222, 5049.8, 5050.4, 5050.4, 5041.0, 5041.2, 376, null, 1018, 129011], [20240222, 5041.2, 5042.2, 5046.8, 5041.2, 5043.0, 318, null, 1019, 128943], [20240222, 5043.0, 5043.4, 5057.0, 5043.4, 5056.0, 492, null, 1020, 128909], [20240222, 5056.0, 5056.6, 5056.6, 5048.0, 5048.2, 646, null, 1021, 128741], [20240222, 5048.2, 5048.0, 5048.0, 5035.0, 5036.2, 747, null, 1022, 128575], [20240222, 5036.2, 5036.0, 5041.8, 5036.0, 5036.8, 346, null, 1023, 128511], [20240222, 5036.8, 5037.2, 5043.0, 5031.2, 5035.2, 446, null, 1024, 128485], [20240222, 5035.2, 5034.0, 5049.8, 5034.0, 5045.6, 422, null, 1025, 128434], [20240222, 5045.6, 5044.8, 5049.8, 5042.6, 5048.6, 272, null, 1026, 128429], [20240222, 5048.6, 5047.6, 5054.4, 5046.6, 5053.0, 394, null, 1027, 128381], [20240222, 5053.0, 5052.0, 5068.0, 5052.0, 5067.2, 1003, null, 1028, 128132], [20240222, 5067.2, 5066.6, 5069.6, 5062.6, 5066.4, 631, null, 1029, 128120], [20240222, 5066.4, 5066.6, 5073.8, 5064.0, 5069.0, 686, null, 1030, 128147], [20240222, 5069.0, 5068.2, 5071.2, 5061.2, 5063.4, 544, null, 1031, 128093], [20240222, 5063.4, 5063.8, 5072.2, 5058.8, 5072.2, 554, null, 1032, 128132], [20240222, 5072.2, 5072.2, 5075.0, 5068.8, 5075.0, 408, null, 1033, 128111], [20240222, 5075.0, 5075.8, 5078.0, 5073.0, 5077.4, 531, null, 1034, 128171], [20240222, 5077.4, 5077.4, 5077.4, 5069.6, 5074.2, 418, null, 1035, 128119], [20240222, 5074.2, 5073.4, 5076.2, 5068.0, 5075.4, 274, null, 1036, 128117], [20240222, 5075.4, 5076.2, 5090.0, 5073.0, 5084.2, 907, null, 1037, 128101], [20240222, 5084.2, 5084.2, 5085.6, 5070.8, 5072.4, 520, null, 1038, 128139], [20240222, 5072.4, 5071.6, 5073.0, 5064.2, 5065.0, 576, null, 1039, 128084], [20240222, 5065.0, 5065.2, 5071.8, 5062.2, 5070.6, 332, null, 1040, 128095], [20240222, 5070.6, 5069.8, 5071.6, 5065.2, 5067.0, 244, null, 1041, 128081], [20240222, 5067.0, 5067.4, 5075.4, 5065.8, 5066.4, 299, null, 1042, 128072], [20240222, 5066.4, 5067.8, 5074.0, 5066.8, 5068.6, 182, null, 1043, 128097], [20240222, 5068.6, 5068.4, 5073.6, 5066.0, 5072.6, 381, null, 1044, 128034], [20240222, 5072.6, 5072.4, 5072.4, 5056.2, 5056.2, 550, null, 1045, 127975], [20240222, 5056.2, 5056.0, 5059.6, 5044.8, 5050.8, 918, null, 1046, 127791], [20240222, 5050.8, 5051.2, 5069.6, 5051.2, 5066.8, 503, null, 1047, 127704], [20240222, 5066.8, 5066.8, 5093.2, 5066.8, 5085.0, 1277, null, 1048, 127619], [20240222, 5085.0, 5084.0, 5089.0, 5083.2, 5085.8, 639, null, 1049, 127499], [20240222, 5085.8, 5084.8, 5084.8, 5077.2, 5083.4, 430, null, 1050, 127462], [20240222, 5083.4, 5082.8, 5093.0, 5082.8, 5091.8, 645, null, 1051, 127487], [20240222, 5091.8, 5091.0, 5093.6, 5084.2, 5085.8, 447, null, 1052, 127471], [20240222, 5085.8, 5085.2, 5091.0, 5080.2, 5082.0, 279, null, 1053, 127436], [20240222, 5082.0, 5082.0, 5092.0, 5082.0, 5092.0, 221, null, 1054, 127416], [20240222, 5092.0, 5092.0, 5092.6, 5087.0, 5089.0, 226, null, 1055, 127413], [20240222, 5089.0, 5088.8, 5094.8, 5086.0, 5091.8, 481, null, 1056, 127387], [20240222, 5091.8, 5092.2, 5092.4, 5081.4, 5084.6, 404, null, 1057, 127446], [20240222, 5084.6, 5084.0, 5088.6, 5075.0, 5078.8, 441, null, 1058, 127483], [20240222, 5078.8, 5077.8, 5083.4, 5073.2, 5079.6, 346, null, 1059, 127505], [20240222, 5079.6, 5080.8, 5088.0, 5078.0, 5080.4, 326, null, 1100, 127540], [20240222, 5080.4, 5080.6, 5083.2, 5070.2, 5070.2, 301, null, 1101, 127561], [20240222, 5070.2, 5070.6, 5078.6, 5070.0, 5076.2, 342, null, 1102, 127559], [20240222, 5076.2, 5076.8, 5081.8, 5076.2, 5081.8, 196, null, 1103, 127561], [20240222, 5081.8, 5082.0, 5090.0, 5082.0, 5086.0, 353, null, 1104, 127587], [20240222, 5086.0, 5086.0, 5091.2, 5082.6, 5088.6, 348, null, 1105, 127635], [20240222, 5088.6, 5087.0, 5092.2, 5082.4, 5087.2, 228, null, 1106, 127691], [20240222, 5087.2, 5088.0, 5090.8, 5084.4, 5087.0, 132, null, 1107, 127734], [20240222, 5087.0, 5086.6, 5089.6, 5075.2, 5075.2, 379, null, 1108, 127715], [20240222, 5075.2, 5075.2, 5075.2, 5067.0, 5068.4, 569, null, 1109, 127704], [20240222, 5068.4, 5068.0, 5080.0, 5068.0, 5074.0, 338, null, 1110, 127717], [20240222, 5074.0, 5074.2, 5078.4, 5071.4, 5074.4, 265, null, 1111, 127740], [20240222, 5074.4, 5073.0, 5079.2, 5068.0, 5071.8, 274, null, 1112, 127756], [20240222, 5071.8, 5071.8, 5075.0, 5063.8, 5068.0, 412, null, 1113, 127776], [20240222, 5068.0, 5068.0, 5079.0, 5068.0, 5076.4, 367, null, 1114, 127758], [20240222, 5076.4, 5076.8, 5077.0, 5072.2, 5072.2, 175, null, 1115, 127781], [20240222, 5072.2, 5072.8, 5075.2, 5061.4, 5063.2, 320, null, 1116, 127809], [20240222, 5063.2, 5062.4, 5062.8, 5050.0, 5054.0, 795, null, 1117, 127848], [20240222, 5054.0, 5053.4, 5057.2, 5051.0, 5052.4, 380, null, 1118, 127874], [20240222, 5052.4, 5052.4, 5061.6, 5052.4, 5057.2, 290, null, 1119, 127851], [20240222, 5057.2, 5058.0, 5060.0, 5054.4, 5056.6, 229, null, 1120, 127866], [20240222, 5056.6, 5056.2, 5068.4, 5052.8, 5063.8, 471, null, 1121, 127900], [20240222, 5063.8, 5063.4, 5070.4, 5063.4, 5070.0, 240, null, 1122, 127930], [20240222, 5070.0, 5070.8, 5077.8, 5069.0, 5070.0, 599, null, 1123, 128040], [20240222, 5070.0, 5070.4, 5072.0, 5065.8, 5066.8, 265, null, 1124, 128104], [20240222, 5066.8, 5066.8, 5067.8, 5061.4, 5066.2, 242, null, 1125, 128142], [20240222, 5066.2, 5066.2, 5072.8, 5065.4, 5066.4, 263, null, 1126, 128150], [20240222, 5066.4, 5067.4, 5070.0, 5063.2, 5063.2, 177, null, 1127, 128175], [20240222, 5063.2, 5063.2, 5067.6, 5062.6, 5066.8, 185, null, 1128, 128152], [20240222, 5066.8, 5067.4, 5071.4, 5066.6, 5068.0, 178, null, 1129, 128155], [20240222, 5068.0, 5068.8, 5070.4, 5065.0, 5069.6, 255, null, 1130, 128130], [20240222, 5069.6, 5067.4, 5069.0, 5056.6, 5063.8, 623, null, 1301, 128157], [20240222, 5063.8, 5063.8, 5071.0, 5060.6, 5065.4, 290, null, 1302, 128191], [20240222, 5065.4, 5067.4, 5080.0, 5067.0, 5074.4, 567, null, 1303, 128206], [20240222, 5074.4, 5074.4, 5081.0, 5074.2, 5079.8, 315, null, 1304, 128226], [20240222, 5079.8, 5079.4, 5082.0, 5076.8, 5077.4, 226, null, 1305, 128263], [20240222, 5077.4, 5077.6, 5086.4, 5077.6, 5084.0, 368, null, 1306, 128315], [20240222, 5084.0, 5084.0, 5085.8, 5080.4, 5082.0, 214, null, 1307, 128337], [20240222, 5082.0, 5082.6, 5089.4, 5082.6, 5086.8, 368, null, 1308, 128430], [20240222, 5086.8, 5087.0, 5090.0, 5085.8, 5088.2, 294, null, 1309, 128463], [20240222, 5088.2, 5088.2, 5089.6, 5081.2, 5082.2, 248, null, 1310, 128514], [20240222, 5082.2, 5082.4, 5085.0, 5078.2, 5085.0, 296, null, 1311, 128540], [20240222, 5085.0, 5086.0, 5086.0, 5081.0, 5084.6, 198, null, 1312, 128592], [20240222, 5084.6, 5085.4, 5088.6, 5082.6, 5085.4, 220, null, 1313, 128630], [20240222, 5085.4, 5085.6, 5085.6, 5080.0, 5084.2, 175, null, 1314, 128684], [20240222, 5084.2, 5084.6, 5091.4, 5084.4, 5088.6, 336, null, 1315, 128736], [20240222, 5088.6, 5088.4, 5097.8, 5088.0, 5095.4, 642, null, 1316, 128861], [20240222, 5095.4, 5095.0, 5098.8, 5090.8, 5092.4, 436, null, 1317, 128947], [20240222, 5092.4, 5093.2, 5094.6, 5088.0, 5094.2, 259, null, 1318, 128977], [20240222, 5094.2, 5093.2, 5100.4, 5091.2, 5099.8, 430, null, 1319, 129054], [20240222, 5099.8, 5099.8, 5102.0, 5095.8, 5099.4, 382, null, 1320, 129070], [20240222, 5099.4, 5101.0, 5104.0, 5098.4, 5101.0, 381, null, 1321, 129154], [20240222, 5101.0, 5100.4, 5108.6, 5100.4, 5106.4, 519, null, 1322, 129267], [20240222, 5106.4, 5107.0, 5107.0, 5097.2, 5097.4, 406, null, 1323, 129324], [20240222, 5097.4, 5097.4, 5100.4, 5090.8, 5094.2, 531, null, 1324, 129381], [20240222, 5094.2, 5093.8, 5100.4, 5092.6, 5097.8, 286, null, 1325, 129423], [20240222, 5097.8, 5098.0, 5104.6, 5094.8, 5103.6, 361, null, 1326, 129449], [20240222, 5103.6, 5103.6, 5110.2, 5102.0, 5107.0, 589, null, 1327, 129532], [20240222, 5107.0, 5107.4, 5114.4, 5101.0, 5114.4, 632, null, 1328, 129603], [20240222, 5114.4, 5114.6, 5115.0, 5107.6, 5109.4, 490, null, 1329, 129660], [20240222, 5109.4, 5109.4, 5114.6, 5106.6, 5112.2, 417, null, 1330, 129777], [20240222, 5112.2, 5112.2, 5112.2, 5094.8, 5094.8, 696, null, 1331, 129821], [20240222, 5094.8, 5096.0, 5099.8, 5091.4, 5093.4, 632, null, 1332, 129828], [20240222, 5093.4, 5092.8, 5093.8, 5084.6, 5086.6, 732, null, 1333, 129848], [20240222, 5086.6, 5086.2, 5087.4, 5080.6, 5087.4, 482, null, 1334, 129922], [20240222, 5087.4, 5087.0, 5094.4, 5087.0, 5092.8, 467, null, 1335, 129981], [20240222, 5092.8, 5092.8, 5095.0, 5088.8, 5090.0, 336, null, 1336, 130070], [20240222, 5090.0, 5090.2, 5095.4, 5090.0, 5091.4, 265, null, 1337, 130129], [20240222, 5091.4, 5091.8, 5093.0, 5086.2, 5089.2, 312, null, 1338, 130214], [20240222, 5089.2, 5090.2, 5090.2, 5085.6, 5086.0, 234, null, 1339, 130245], [20240222, 5086.0, 5086.2, 5088.0, 5083.8, 5088.0, 232, null, 1340, 130305], [20240222, 5088.0, 5087.8, 5097.0, 5087.8, 5092.0, 335, null, 1341, 130367], [20240222, 5092.0, 5092.2, 5096.6, 5092.2, 5092.8, 176, null, 1342, 130396], [20240222, 5092.8, 5093.6, 5096.0, 5089.4, 5092.2, 223, null, 1343, 130429], [20240222, 5092.2, 5092.0, 5094.2, 5089.2, 5092.6, 124, null, 1344, 130450], [20240222, 5092.6, 5093.2, 5095.0, 5091.6, 5094.4, 132, null, 1345, 130472], [20240222, 5094.4, 5095.0, 5103.8, 5094.6, 5101.0, 494, null, 1346, 130554], [20240222, 5101.0, 5100.8, 5108.2, 5100.8, 5103.8, 470, null, 1347, 130611], [20240222, 5103.8, 5104.6, 5105.4, 5097.4, 5102.0, 284, null, 1348, 130682], [20240222, 5102.0, 5102.6, 5108.2, 5102.0, 5106.2, 301, null, 1349, 130735], [20240222, 5106.2, 5106.8, 5106.8, 5098.4, 5099.4, 262, null, 1350, 130785], [20240222, 5099.4, 5099.8, 5099.8, 5092.2, 5093.2, 362, null, 1351, 130835], [20240222, 5093.2, 5092.6, 5094.2, 5085.8, 5090.6, 384, null, 1352, 130899], [20240222, 5090.6, 5091.0, 5091.6, 5086.8, 5088.0, 258, null, 1353, 130983], [20240222, 5088.0, 5088.4, 5089.6, 5078.0, 5079.8, 655, null, 1354, 131064], [20240222, 5079.8, 5080.6, 5085.0, 5079.0, 5081.4, 355, null, 1355, 131115], [20240222, 5081.4, 5080.6, 5080.6, 5065.0, 5070.0, 1091, null, 1356, 131277], [20240222, 5070.0, 5069.4, 5071.8, 5066.2, 5066.2, 392, null, 1357, 131370], [20240222, 5066.2, 5066.2, 5074.8, 5066.2, 5074.6, 454, null, 1358, 131450], [20240222, 5074.6, 5074.8, 5079.6, 5074.0, 5076.4, 399, null, 1359, 131543], [20240222, 5076.4, 5076.2, 5079.2, 5075.2, 5075.2, 237, null, 1400, 131644], [20240222, 5075.2, 5075.4, 5081.6, 5074.4, 5080.6, 334, null, 1401, 131769], [20240222, 5080.6, 5079.6, 5080.8, 5066.2, 5067.0, 618, null, 1402, 131961], [20240222, 5067.0, 5066.2, 5067.0, 5057.4, 5058.8, 998, null, 1403, 132137], [20240222, 5058.8, 5058.2, 5061.2, 5053.4, 5061.2, 659, null, 1404, 132267], [20240222, 5061.2, 5060.2, 5071.4, 5058.8, 5067.6, 656, null, 1405, 132364], [20240222, 5067.6, 5066.6, 5070.0, 5065.6, 5068.8, 356, null, 1406, 132464], [20240222, 5068.8, 5069.2, 5070.8, 5066.4, 5070.0, 260, null, 1407, 132527], [20240222, 5070.0, 5070.2, 5076.4, 5069.4, 5073.4, 399, null, 1408, 132532], [20240222, 5073.4, 5073.8, 5083.8, 5073.2, 5081.4, 654, null, 1409, 132635], [20240222, 5081.4, 5082.4, 5082.8, 5076.8, 5080.8, 254, null, 1410, 132697], [20240222, 5080.8, 5080.8, 5093.2, 5080.4, 5090.2, 739, null, 1411, 132814], [20240222, 5090.2, 5090.0, 5090.8, 5088.6, 5090.6, 266, null, 1412, 132892], [20240222, 5090.6, 5090.4, 5094.4, 5087.4, 5089.6, 412, null, 1413, 132990], [20240222, 5089.6, 5090.6, 5092.8, 5086.6, 5092.8, 294, null, 1414, 133000], [20240222, 5092.8, 5092.4, 5095.6, 5088.0, 5091.0, 396, null, 1415, 133036], [20240222, 5091.0, 5091.6, 5092.4, 5082.0, 5085.6, 514, null, 1416, 133164], [20240222, 5085.6, 5085.0, 5090.8, 5085.0, 5089.4, 228, null, 1417, 133234], [20240222, 5089.4, 5090.4, 5092.0, 5085.0, 5087.0, 206, null, 1418, 133259], [20240222, 5087.0, 5088.4, 5088.6, 5083.6, 5088.0, 227, null, 1419, 133274], [20240222, 5088.0, 5089.4, 5105.0, 5089.4, 5103.0, 1037, null, 1420, 133350], [20240222, 5103.0, 5102.8, 5111.2, 5101.8, 5107.8, 863, null, 1421, 133443], [20240222, 5107.8, 5107.8, 5107.8, 5101.2, 5104.2, 465, null, 1422, 133533], [20240222, 5104.2, 5103.4, 5103.8, 5096.2, 5100.4, 432, null, 1423, 133597], [20240222, 5100.4, 5101.4, 5101.4, 5096.4, 5096.6, 257, null, 1424, 133616], [20240222, 5096.6, 5096.4, 5102.2, 5094.6, 5099.6, 294, null, 1425, 133631], [20240222, 5099.6, 5099.6, 5101.4, 5096.2, 5098.0, 176, null, 1426, 133656], [20240222, 5098.0, 5098.0, 5102.2, 5093.4, 5102.2, 260, null, 1427, 133724], [20240222, 5102.2, 5102.8, 5110.0, 5100.4, 5109.6, 553, null, 1428, 133810], [20240222, 5109.6, 5109.6, 5113.8, 5106.4, 5109.6, 610, null, 1429, 133970], [20240222, 5109.6, 5110.4, 5111.6, 5106.0, 5106.6, 292, null, 1430, 134086], [20240222, 5106.6, 5108.0, 5110.6, 5099.0, 5099.6, 435, null, 1431, 134219], [20240222, 5099.6, 5099.6, 5103.2, 5093.4, 5097.2, 392, null, 1432, 134314], [20240222, 5097.2, 5097.0, 5103.0, 5097.0, 5100.8, 171, null, 1433, 134383], [20240222, 5100.8, 5100.6, 5105.0, 5097.2, 5103.4, 172, null, 1434, 134441], [20240222, 5103.4, 5103.4, 5108.6, 5101.0, 5107.8, 194, null, 1435, 134496], [20240222, 5107.8, 5108.0, 5115.0, 5107.8, 5112.4, 582, null, 1436, 134623], [20240222, 5112.4, 5113.6, 5113.6, 5105.8, 5109.2, 380, null, 1437, 134747], [20240222, 5109.2, 5109.4, 5112.8, 5109.0, 5110.4, 187, null, 1438, 134814], [20240222, 5110.4, 5110.0, 5110.0, 5106.2, 5108.4, 252, null, 1439, 134873], [20240222, 5108.4, 5109.0, 5109.2, 5101.0, 5101.6, 274, null, 1440, 134888], [20240222, 5101.6, 5103.0, 5105.0, 5098.2, 5099.4, 370, null, 1441, 134981], [20240222, 5099.4, 5098.6, 5098.6, 5091.0, 5091.4, 706, null, 1442, 135109], [20240222, 5091.4, 5091.4, 5092.2, 5086.0, 5090.2, 574, null, 1443, 135244], [20240222, 5090.2, 5090.8, 5099.8, 5090.6, 5099.0, 417, null, 1444, 135350], [20240222, 5099.0, 5099.2, 5105.8, 5098.0, 5101.2, 377, null, 1445, 135404], [20240222, 5101.2, 5101.4, 5104.8, 5097.2, 5103.8, 323, null, 1446, 135489], [20240222, 5103.8, 5103.4, 5104.0, 5098.6, 5102.2, 220, null, 1447, 135546], [20240222, 5102.2, 5101.8, 5109.0, 5100.6, 5109.0, 443, null, 1448, 135631], [20240222, 5109.0, 5108.8, 5111.2, 5107.2, 5109.8, 383, null, 1449, 135681], [20240222, 5109.8, 5109.0, 5109.0, 5105.2, 5107.0, 324, null, 1450, 135729], [20240222, 5107.0, 5106.8, 5113.2, 5103.6, 5112.6, 556, null, 1451, 135793], [20240222, 5112.6, 5112.8, 5114.8, 5109.8, 5113.0, 448, null, 1452, 135827], [20240222, 5113.0, 5113.0, 5119.8, 5113.0, 5119.8, 685, null, 1453, 135934], [20240222, 5119.8, 5119.8, 5125.0, 5118.6, 5121.0, 739, null, 1454, 136066], [20240222, 5121.0, 5121.0, 5121.4, 5117.8, 5119.2, 466, null, 1455, 136134], [20240222, 5119.2, 5118.4, 5118.8, 5110.6, 5114.2, 562, null, 1456, 136196], [20240222, 5114.2, 5114.4, 5122.4, 5113.8, 5122.4, 442, null, 1457, 136287], [20240222, 5122.4, 5122.2, 5123.8, 5117.0, 5118.8, 545, null, 1458, 136368], [20240222, 5118.8, 5118.8, 5120.0, 5115.4, 5119.6, 520, null, 1459, 136421], [20240222, 5119.6, 5119.2, 5123.6, 5119.2, 5122.4, 930, null, 1500, 136589], [20240223, 5122.4, 5150.0, 5162.2, 5135.0, 5139.6, 2702, null, 931, 135157], [20240223, 5139.6, 5139.8, 5146.6, 5124.8, 5126.4, 1549, null, 932, 134282], [20240223, 5126.4, 5125.6, 5138.0, 5105.0, 5106.8, 1767, null, 933, 133320], [20240223, 5106.8, 5105.6, 5112.0, 5095.0, 5108.0, 1710, null, 934, 132401], [20240223, 5108.0, 5108.2, 5127.4, 5101.0, 5126.0, 1569, null, 935, 131897], [20240223, 5126.0, 5125.8, 5131.6, 5120.0, 5126.8, 1034, null, 936, 131573], [20240223, 5126.8, 5126.6, 5127.2, 5116.4, 5117.6, 566, null, 937, 131278], [20240223, 5117.6, 5117.4, 5136.0, 5116.6, 5135.4, 851, null, 938, 131007], [20240223, 5135.4, 5135.8, 5147.2, 5128.8, 5146.8, 1017, null, 939, 130649], [20240223, 5146.8, 5146.8, 5147.4, 5137.2, 5141.2, 660, null, 940, 130429], [20240223, 5141.2, 5141.2, 5141.2, 5131.4, 5134.0, 561, null, 941, 130217], [20240223, 5134.0, 5134.2, 5135.0, 5124.4, 5129.6, 549, null, 942, 130071], [20240223, 5129.6, 5128.8, 5140.8, 5128.8, 5137.6, 659, null, 943, 129886], [20240223, 5137.6, 5136.6, 5144.8, 5135.8, 5136.0, 600, null, 944, 129719], [20240223, 5136.0, 5137.2, 5142.8, 5135.4, 5142.0, 756, null, 945, 129645], [20240223, 5142.0, 5142.2, 5146.6, 5130.2, 5132.6, 1138, null, 946, 129413], [20240223, 5132.6, 5131.0, 5137.8, 5131.0, 5133.8, 554, null, 947, 129242], [20240223, 5133.8, 5131.8, 5135.0, 5112.6, 5113.0, 1345, null, 948, 128789], [20240223, 5113.0, 5112.2, 5112.4, 5101.0, 5106.0, 1063, null, 949, 128572], [20240223, 5106.0, 5106.6, 5111.8, 5098.2, 5100.0, 1313, null, 950, 128237], [20240223, 5100.0, 5100.0, 5100.0, 5085.6, 5097.8, 1707, null, 951, 127687], [20240223, 5097.8, 5095.0, 5095.0, 5088.2, 5091.2, 718, null, 952, 127543], [20240223, 5091.2, 5090.2, 5095.0, 5084.0, 5093.6, 710, null, 953, 127322], [20240223, 5093.6, 5092.8, 5109.2, 5092.8, 5105.4, 1119, null, 954, 127085], [20240223, 5105.4, 5105.0, 5107.0, 5098.8, 5099.8, 647, null, 955, 126994], [20240223, 5099.8, 5099.8, 5103.8, 5098.8, 5102.8, 381, null, 956, 126938], [20240223, 5102.8, 5101.0, 5109.6, 5101.0, 5108.6, 445, null, 957, 126853], [20240223, 5108.6, 5106.4, 5114.0, 5106.4, 5113.6, 567, null, 958, 126801], [20240223, 5113.6, 5112.2, 5116.6, 5111.8, 5116.2, 699, null, 959, 126682], [20240223, 5116.2, 5115.2, 5121.2, 5115.2, 5120.8, 809, null, 1000, 126686], [20240223, 5120.8, 5120.0, 5120.8, 5111.8, 5113.6, 611, null, 1001, 126614], [20240223, 5113.6, 5112.6, 5121.8, 5112.4, 5118.8, 499, null, 1002, 126576], [20240223, 5118.8, 5119.2, 5125.2, 5116.2, 5125.2, 339, null, 1003, 126541], [20240223, 5125.2, 5125.4, 5142.8, 5125.2, 5139.0, 983, null, 1004, 126416], [20240223, 5139.0, 5140.0, 5141.6, 5132.0, 5132.4, 528, null, 1005, 126285], [20240223, 5132.4, 5132.4, 5132.4, 5125.8, 5125.8, 491, null, 1006, 126231], [20240223, 5125.8, 5126.0, 5128.0, 5122.0, 5128.0, 350, null, 1007, 126203], [20240223, 5128.0, 5126.0, 5126.4, 5118.2, 5119.2, 364, null, 1008, 126175], [20240223, 5119.2, 5119.2, 5124.4, 5113.8, 5117.2, 387, null, 1009, 126177], [20240223, 5117.2, 5116.2, 5120.0, 5113.2, 5119.0, 376, null, 1010, 126131], [20240223, 5119.0, 5119.2, 5123.8, 5114.8, 5114.8, 404, null, 1011, 126107], [20240223, 5114.8, 5114.8, 5120.2, 5112.8, 5114.8, 257, null, 1012, 126102], [20240223, 5114.8, 5116.2, 5121.0, 5116.2, 5120.4, 218, null, 1013, 126035], [20240223, 5120.4, 5120.4, 5123.2, 5113.8, 5114.2, 230, null, 1014, 126006], [20240223, 5114.2, 5113.2, 5113.6, 5103.6, 5106.0, 533, null, 1015, 125883], [20240223, 5106.0, 5106.8, 5106.8, 5102.0, 5105.0, 444, null, 1016, 125823], [20240223, 5105.0, 5104.4, 5111.4, 5101.2, 5101.6, 457, null, 1017, 125754], [20240223, 5101.6, 5101.2, 5103.8, 5098.8, 5100.2, 535, null, 1018, 125716], [20240223, 5100.2, 5101.4, 5103.8, 5090.8, 5096.8, 573, null, 1019, 125572], [20240223, 5096.8, 5097.4, 5104.2, 5092.8, 5102.8, 638, null, 1020, 125371], [20240223, 5102.8, 5101.6, 5105.2, 5100.2, 5104.2, 397, null, 1021, 125355], [20240223, 5104.2, 5102.6, 5113.2, 5102.4, 5113.2, 723, null, 1022, 125161], [20240223, 5113.2, 5112.2, 5116.8, 5110.4, 5112.2, 466, null, 1023, 125092], [20240223, 5112.2, 5112.2, 5112.6, 5106.8, 5111.0, 291, null, 1024, 124999], [20240223, 5111.0, 5110.8, 5114.4, 5108.0, 5111.4, 246, null, 1025, 124968], [20240223, 5111.4, 5110.2, 5112.0, 5098.0, 5098.8, 483, null, 1026, 124852], [20240223, 5098.8, 5099.0, 5108.8, 5098.0, 5105.0, 440, null, 1027, 124773], [20240223, 5105.0, 5103.6, 5108.4, 5102.0, 5103.8, 177, null, 1028, 124717], [20240223, 5103.8, 5103.8, 5108.0, 5103.8, 5105.4, 155, null, 1029, 124707], [20240223, 5105.4, 5104.4, 5104.4, 5090.8, 5091.6, 489, null, 1030, 124648], [20240223, 5091.6, 5092.6, 5094.0, 5073.4, 5075.6, 1366, null, 1031, 124377], [20240223, 5075.6, 5077.4, 5079.4, 5066.6, 5070.2, 1429, null, 1032, 124414], [20240223, 5070.2, 5069.4, 5082.0, 5069.4, 5078.8, 878, null, 1033, 124316], [20240223, 5078.8, 5078.4, 5082.8, 5076.8, 5080.2, 631, null, 1034, 124392], [20240223, 5080.2, 5080.0, 5092.2, 5076.8, 5089.6, 655, null, 1035, 124320], [20240223, 5089.6, 5088.4, 5089.8, 5085.0, 5087.0, 427, null, 1036, 124204], [20240223, 5087.0, 5087.6, 5091.0, 5085.0, 5088.6, 310, null, 1037, 124165], [20240223, 5088.6, 5090.0, 5096.8, 5088.6, 5095.8, 592, null, 1038, 124056], [20240223, 5095.8, 5096.0, 5097.6, 5088.2, 5089.2, 360, null, 1039, 124073], [20240223, 5089.2, 5089.4, 5102.0, 5088.4, 5102.0, 379, null, 1040, 124020], [20240223, 5102.0, 5102.4, 5104.2, 5098.6, 5103.8, 460, null, 1041, 123929], [20240223, 5103.8, 5102.2, 5102.2, 5098.4, 5101.2, 338, null, 1042, 123964], [20240223, 5101.2, 5102.4, 5105.6, 5095.6, 5095.6, 352, null, 1043, 123957], [20240223, 5095.6, 5095.8, 5096.4, 5088.6, 5091.2, 421, null, 1044, 123966], [20240223, 5091.2, 5090.0, 5092.8, 5083.0, 5092.2, 415, null, 1045, 123962], [20240223, 5092.2, 5092.2, 5104.8, 5091.8, 5103.4, 541, null, 1046, 123898], [20240223, 5103.4, 5103.6, 5110.8, 5101.0, 5109.0, 658, null, 1047, 123790], [20240223, 5109.0, 5108.0, 5112.6, 5106.0, 5108.0, 426, null, 1048, 123775], [20240223, 5108.0, 5107.6, 5113.8, 5107.4, 5110.0, 255, null, 1049, 123769], [20240223, 5110.0, 5109.8, 5110.0, 5102.6, 5108.0, 359, null, 1050, 123734], [20240223, 5108.0, 5108.0, 5108.0, 5100.6, 5100.6, 355, null, 1051, 123617], [20240223, 5100.6, 5100.0, 5106.0, 5099.0, 5103.6, 250, null, 1052, 123552], [20240223, 5103.6, 5102.4, 5105.0, 5093.2, 5095.0, 285, null, 1053, 123498], [20240223, 5095.0, 5094.0, 5098.4, 5091.6, 5096.4, 298, null, 1054, 123444], [20240223, 5096.4, 5098.0, 5107.4, 5096.4, 5105.8, 296, null, 1055, 123443], [20240223, 5105.8, 5105.2, 5106.4, 5101.0, 5102.4, 210, null, 1056, 123444], [20240223, 5102.4, 5103.0, 5107.8, 5102.2, 5104.8, 228, null, 1057, 123422], [20240223, 5104.8, 5105.4, 5112.0, 5104.8, 5111.0, 337, null, 1058, 123411], [20240223, 5111.0, 5111.8, 5119.8, 5109.8, 5117.8, 625, null, 1059, 123313], [20240223, 5117.8, 5116.0, 5116.0, 5111.0, 5114.2, 331, null, 1100, 123297], [20240223, 5114.2, 5114.2, 5114.2, 5110.0, 5110.4, 326, null, 1101, 123301], [20240223, 5110.4, 5110.8, 5122.6, 5107.2, 5119.6, 518, null, 1102, 123291], [20240223, 5119.6, 5119.0, 5121.4, 5115.0, 5116.2, 425, null, 1103, 123367], [20240223, 5116.2, 5118.2, 5118.2, 5110.0, 5112.0, 335, null, 1104, 123386], [20240223, 5112.0, 5112.8, 5118.0, 5111.6, 5113.6, 259, null, 1105, 123322], [20240223, 5113.6, 5115.6, 5119.8, 5110.6, 5117.0, 266, null, 1106, 123259], [20240223, 5117.0, 5117.6, 5121.8, 5113.2, 5113.2, 313, null, 1107, 123264], [20240223, 5113.2, 5113.2, 5115.8, 5108.4, 5110.6, 299, null, 1108, 123216], [20240223, 5110.6, 5109.6, 5120.4, 5108.0, 5115.4, 438, null, 1109, 123228], [20240223, 5115.4, 5115.0, 5119.0, 5113.0, 5113.0, 236, null, 1110, 123253], [20240223, 5113.0, 5113.0, 5118.2, 5108.2, 5112.0, 370, null, 1111, 123263], [20240223, 5112.0, 5112.8, 5112.8, 5101.6, 5103.4, 505, null, 1112, 123282], [20240223, 5103.4, 5104.0, 5111.0, 5104.0, 5110.0, 246, null, 1113, 123287], [20240223, 5110.0, 5109.2, 5118.8, 5109.2, 5115.4, 419, null, 1114, 123309], [20240223, 5115.4, 5115.8, 5116.8, 5112.0, 5113.0, 231, null, 1115, 123324], [20240223, 5113.0, 5113.0, 5116.0, 5109.6, 5110.6, 204, null, 1116, 123330], [20240223, 5110.6, 5110.4, 5112.8, 5106.8, 5112.8, 229, null, 1117, 123298], [20240223, 5112.8, 5114.8, 5115.0, 5102.0, 5104.0, 392, null, 1118, 123283], [20240223, 5104.0, 5104.8, 5107.2, 5102.2, 5104.2, 260, null, 1119, 123306], [20240223, 5104.2, 5105.4, 5107.6, 5098.0, 5104.0, 363, null, 1120, 123313], [20240223, 5104.0, 5103.2, 5107.2, 5099.2, 5103.6, 347, null, 1121, 123277], [20240223, 5103.6, 5105.0, 5119.0, 5104.2, 5117.8, 748, null, 1122, 123298], [20240223, 5117.8, 5116.2, 5122.8, 5115.6, 5116.8, 543, null, 1123, 123317], [20240223, 5116.8, 5116.8, 5118.0, 5112.4, 5115.8, 247, null, 1124, 123347], [20240223, 5115.8, 5116.0, 5116.2, 5111.2, 5114.8, 179, null, 1125, 123399], [20240223, 5114.8, 5114.2, 5119.0, 5113.8, 5115.6, 298, null, 1126, 123438], [20240223, 5115.6, 5115.8, 5118.2, 5112.0, 5114.8, 191, null, 1127, 123453], [20240223, 5114.8, 5115.0, 5118.4, 5114.2, 5114.8, 153, null, 1128, 123482], [20240223, 5114.8, 5115.6, 5123.8, 5115.6, 5120.0, 345, null, 1129, 123522], [20240223, 5120.0, 5120.4, 5122.6, 5118.2, 5119.0, 349, null, 1130, 123567], [20240223, 5119.0, 5116.4, 5118.8, 5112.0, 5114.4, 442, null, 1301, 123685], [20240223, 5114.4, 5113.6, 5113.8, 5100.2, 5100.2, 422, null, 1302, 123715], [20240223, 5100.2, 5100.2, 5106.8, 5099.8, 5103.6, 349, null, 1303, 123701], [20240223, 5103.6, 5103.8, 5108.4, 5102.4, 5108.4, 237, null, 1304, 123681], [20240223, 5108.4, 5109.0, 5113.0, 5107.6, 5108.8, 206, null, 1305, 123727], [20240223, 5108.8, 5109.2, 5114.0, 5109.2, 5111.6, 205, null, 1306, 123779], [20240223, 5111.6, 5111.6, 5120.8, 5111.6, 5119.6, 382, null, 1307, 123851], [20240223, 5119.6, 5119.4, 5125.0, 5119.2, 5124.0, 471, null, 1308, 123935], [20240223, 5124.0, 5124.2, 5129.4, 5124.2, 5127.2, 576, null, 1309, 124044], [20240223, 5127.2, 5127.0, 5129.0, 5121.8, 5124.2, 353, null, 1310, 124082], [20240223, 5124.2, 5124.2, 5134.4, 5123.4, 5130.6, 604, null, 1311, 124125], [20240223, 5130.6, 5128.8, 5132.0, 5126.8, 5132.0, 301, null, 1312, 124177], [20240223, 5132.0, 5131.2, 5134.0, 5126.4, 5130.6, 268, null, 1313, 124203], [20240223, 5130.6, 5129.8, 5129.8, 5121.8, 5122.6, 376, null, 1314, 124170], [20240223, 5122.6, 5122.4, 5127.8, 5122.4, 5126.2, 242, null, 1315, 124169], [20240223, 5126.2, 5127.2, 5133.0, 5124.0, 5128.0, 324, null, 1316, 124179], [20240223, 5128.0, 5127.6, 5129.8, 5121.2, 5121.2, 249, null, 1317, 124202], [20240223, 5121.2, 5121.2, 5125.4, 5121.0, 5122.0, 204, null, 1318, 124228], [20240223, 5122.0, 5122.0, 5124.4, 5119.0, 5123.6, 214, null, 1319, 124265], [20240223, 5123.6, 5124.2, 5124.2, 5119.2, 5121.0, 166, null, 1320, 124260], [20240223, 5121.0, 5121.0, 5129.0, 5120.8, 5127.2, 376, null, 1321, 124299], [20240223, 5127.2, 5128.2, 5131.6, 5126.2, 5126.6, 266, null, 1322, 124333], [20240223, 5126.6, 5126.6, 5126.8, 5123.0, 5124.0, 187, null, 1323, 124336], [20240223, 5124.0, 5124.2, 5129.4, 5123.6, 5127.6, 221, null, 1324, 124365], [20240223, 5127.6, 5127.6, 5131.8, 5126.4, 5129.4, 242, null, 1325, 124419], [20240223, 5129.4, 5128.6, 5130.0, 5120.0, 5120.2, 337, null, 1326, 124362], [20240223, 5120.2, 5120.2, 5120.2, 5112.8, 5114.4, 694, null, 1327, 124327], [20240223, 5114.4, 5113.8, 5117.6, 5113.2, 5116.0, 369, null, 1328, 124349], [20240223, 5116.0, 5116.0, 5124.6, 5116.0, 5121.0, 342, null, 1329, 124441], [20240223, 5121.0, 5122.0, 5129.6, 5121.0, 5125.8, 406, null, 1330, 124561], [20240223, 5125.8, 5125.8, 5136.0, 5125.0, 5134.2, 731, null, 1331, 124665], [20240223, 5134.2, 5133.8, 5135.8, 5130.8, 5132.8, 770, null, 1332, 124569], [20240223, 5132.8, 5133.0, 5140.0, 5133.0, 5133.8, 716, null, 1333, 124633], [20240223, 5133.8, 5133.6, 5138.0, 5129.4, 5130.6, 372, null, 1334, 124649], [20240223, 5130.6, 5130.6, 5137.0, 5130.4, 5136.8, 270, null, 1335, 124636], [20240223, 5136.8, 5135.8, 5136.0, 5128.0, 5133.0, 398, null, 1336, 124678], [20240223, 5133.0, 5132.2, 5134.8, 5128.8, 5132.8, 277, null, 1337, 124697], [20240223, 5132.8, 5133.6, 5139.2, 5133.0, 5138.2, 330, null, 1338, 124736], [20240223, 5138.2, 5138.0, 5139.2, 5135.0, 5137.2, 316, null, 1339, 124791], [20240223, 5137.2, 5136.0, 5139.2, 5130.8, 5131.2, 280, null, 1340, 124819], [20240223, 5131.2, 5131.4, 5137.8, 5131.4, 5137.0, 226, null, 1341, 124851], [20240223, 5137.0, 5137.0, 5139.0, 5133.4, 5135.2, 199, null, 1342, 124885], [20240223, 5135.2, 5135.2, 5139.2, 5134.0, 5135.8, 207, null, 1343, 124932], [20240223, 5135.8, 5135.2, 5135.2, 5128.8, 5131.2, 336, null, 1344, 124936], [20240223, 5131.2, 5131.2, 5135.2, 5130.4, 5131.2, 188, null, 1345, 124958], [20240223, 5131.2, 5131.0, 5133.0, 5127.0, 5130.8, 307, null, 1346, 125024], [20240223, 5130.8, 5130.2, 5135.4, 5129.2, 5134.6, 217, null, 1347, 125089], [20240223, 5134.6, 5134.0, 5138.0, 5133.6, 5135.8, 207, null, 1348, 125118], [20240223, 5135.8, 5135.8, 5137.6, 5133.2, 5136.8, 156, null, 1349, 125164], [20240223, 5136.8, 5137.0, 5138.2, 5134.0, 5136.4, 174, null, 1350, 125233], [20240223, 5136.4, 5136.4, 5136.4, 5132.2, 5133.4, 156, null, 1351, 125270], [20240223, 5133.4, 5132.4, 5142.2, 5131.2, 5141.2, 384, null, 1352, 125366], [20240223, 5141.2, 5142.2, 5149.6, 5141.4, 5148.0, 927, null, 1353, 125630], [20240223, 5148.0, 5147.4, 5167.6, 5147.0, 5162.8, 1963, null, 1354, 126204], [20240223, 5162.8, 5162.8, 5163.8, 5154.0, 5158.6, 1097, null, 1355, 126410], [20240223, 5158.6, 5158.2, 5159.2, 5152.2, 5154.8, 531, null, 1356, 126534], [20240223, 5154.8, 5154.6, 5155.2, 5151.0, 5154.0, 390, null, 1357, 126640], [20240223, 5154.0, 5153.6, 5158.4, 5150.2, 5158.4, 407, null, 1358, 126721], [20240223, 5158.4, 5158.4, 5160.6, 5156.2, 5156.4, 581, null, 1359, 126957], [20240223, 5156.4, 5155.8, 5165.0, 5155.8, 5159.0, 485, null, 1400, 127067], [20240223, 5159.0, 5158.8, 5159.6, 5153.2, 5157.4, 357, null, 1401, 127125], [20240223, 5157.4, 5157.2, 5163.2, 5156.8, 5162.8, 327, null, 1402, 127243], [20240223, 5162.8, 5163.0, 5182.0, 5163.0, 5180.2, 1482, null, 1403, 127515], [20240223, 5180.2, 5180.2, 5188.4, 5177.6, 5179.2, 1337, null, 1404, 127810], [20240223, 5179.2, 5180.0, 5189.4, 5178.8, 5183.0, 939, null, 1405, 128162], [20240223, 5183.0, 5183.0, 5187.6, 5180.6, 5184.8, 614, null, 1406, 128408], [20240223, 5184.8, 5183.6, 5183.6, 5172.6, 5175.4, 817, null, 1407, 128590], [20240223, 5175.4, 5175.4, 5175.8, 5160.0, 5160.2, 1017, null, 1408, 128733], [20240223, 5160.2, 5160.0, 5166.6, 5159.8, 5163.4, 706, null, 1409, 128917], [20240223, 5163.4, 5162.8, 5172.4, 5160.8, 5170.0, 570, null, 1410, 129051], [20240223, 5170.0, 5169.6, 5176.0, 5169.6, 5172.6, 440, null, 1411, 129141], [20240223, 5172.6, 5171.2, 5174.6, 5168.0, 5168.4, 358, null, 1412, 129189], [20240223, 5168.4, 5168.6, 5187.0, 5168.6, 5187.0, 934, null, 1413, 129434], [20240223, 5187.0, 5187.0, 5191.6, 5181.6, 5191.6, 931, null, 1414, 129816], [20240223, 5191.6, 5191.8, 5193.0, 5183.8, 5188.2, 778, null, 1415, 130078], [20240223, 5188.2, 5189.2, 5197.6, 5185.2, 5195.4, 691, null, 1416, 130282], [20240223, 5195.4, 5195.2, 5196.4, 5185.6, 5187.8, 590, null, 1417, 130456], [20240223, 5187.8, 5187.4, 5187.4, 5180.6, 5181.4, 417, null, 1418, 130580], [20240223, 5181.4, 5180.6, 5192.4, 5180.6, 5186.6, 551, null, 1419, 130810], [20240223, 5186.6, 5187.4, 5192.0, 5186.2, 5189.2, 345, null, 1420, 130916], [20240223, 5189.2, 5189.2, 5192.8, 5183.8, 5185.8, 475, null, 1421, 131039], [20240223, 5185.8, 5185.4, 5191.2, 5181.0, 5182.4, 390, null, 1422, 131127], [20240223, 5182.4, 5182.6, 5185.6, 5180.4, 5183.0, 309, null, 1423, 131160], [20240223, 5183.0, 5183.8, 5185.8, 5179.0, 5183.0, 366, null, 1424, 131255], [20240223, 5183.0, 5182.6, 5188.8, 5182.2, 5187.8, 295, null, 1425, 131351], [20240223, 5187.8, 5187.6, 5187.8, 5181.0, 5183.2, 239, null, 1426, 131393], [20240223, 5183.2, 5183.2, 5185.6, 5180.6, 5181.2, 196, null, 1427, 131471], [20240223, 5181.2, 5181.2, 5188.8, 5181.2, 5187.4, 256, null, 1428, 131549], [20240223, 5187.4, 5187.6, 5198.2, 5185.4, 5193.2, 905, null, 1429, 131729], [20240223, 5193.2, 5193.0, 5200.0, 5190.6, 5197.8, 722, null, 1430, 131925], [20240223, 5197.8, 5198.6, 5208.0, 5198.2, 5206.8, 1069, null, 1431, 132033], [20240223, 5206.8, 5206.6, 5206.6, 5201.6, 5205.2, 437, null, 1432, 132191], [20240223, 5205.2, 5205.8, 5213.0, 5203.6, 5206.2, 793, null, 1433, 132261], [20240223, 5206.2, 5205.2, 5206.2, 5200.4, 5202.4, 601, null, 1434, 132413], [20240223, 5202.4, 5202.4, 5206.0, 5195.0, 5205.6, 639, null, 1435, 132546], [20240223, 5205.6, 5204.4, 5210.6, 5200.6, 5208.8, 446, null, 1436, 132671], [20240223, 5208.8, 5208.6, 5210.0, 5202.8, 5203.0, 429, null, 1437, 132802], [20240223, 5203.0, 5202.0, 5205.4, 5199.2, 5199.2, 372, null, 1438, 132936], [20240223, 5199.2, 5199.0, 5208.4, 5198.2, 5206.0, 339, null, 1439, 133034], [20240223, 5206.0, 5205.6, 5206.8, 5200.0, 5201.8, 281, null, 1440, 133121], [20240223, 5201.8, 5201.8, 5202.2, 5190.4, 5191.6, 758, null, 1441, 133274], [20240223, 5191.6, 5191.6, 5194.4, 5186.8, 5193.2, 544, null, 1442, 133399], [20240223, 5193.2, 5193.4, 5194.8, 5187.6, 5193.8, 662, null, 1443, 133588], [20240223, 5193.8, 5194.0, 5198.4, 5191.8, 5196.0, 404, null, 1444, 133729], [20240223, 5196.0, 5196.0, 5196.0, 5191.6, 5194.6, 304, null, 1445, 133822], [20240223, 5194.6, 5194.6, 5200.0, 5191.8, 5197.4, 416, null, 1446, 133949], [20240223, 5197.4, 5198.2, 5199.0, 5194.2, 5196.4, 222, null, 1447, 134004], [20240223, 5196.4, 5196.6, 5199.2, 5195.6, 5198.4, 206, null, 1448, 134077], [20240223, 5198.4, 5197.2, 5203.4, 5193.4, 5202.6, 488, null, 1449, 134171], [20240223, 5202.6, 5202.2, 5206.4, 5201.8, 5201.8, 478, null, 1450, 134331], [20240223, 5201.8, 5201.6, 5202.0, 5193.2, 5195.6, 488, null, 1451, 134403], [20240223, 5195.6, 5194.6, 5195.4, 5189.4, 5193.6, 514, null, 1452, 134459], [20240223, 5193.6, 5193.8, 5199.6, 5193.4, 5198.6, 375, null, 1453, 134536], [20240223, 5198.6, 5199.0, 5206.8, 5199.0, 5205.6, 577, null, 1454, 134651], [20240223, 5205.6, 5205.8, 5212.4, 5205.4, 5209.0, 693, null, 1455, 134781], [20240223, 5209.0, 5208.8, 5208.8, 5203.8, 5206.6, 505, null, 1456, 134832], [20240223, 5206.6, 5206.8, 5211.8, 5205.0, 5211.8, 590, null, 1457, 134999], [20240223, 5211.8, 5211.2, 5216.2, 5210.0, 5210.2, 792, null, 1458, 135188], [20240223, 5210.2, 5210.2, 5214.6, 5208.6, 5213.4, 720, null, 1459, 135299], [20240223, 5213.4, 5213.0, 5218.0, 5213.0, 5217.0, 1024, null, 1500, 135418], [20240226, 5217.0, 5217.0, 5229.6, 5192.8, 5227.4, 2889, null, 931, 133879], [20240226, 5227.4, 5228.4, 5263.8, 5224.0, 5251.8, 2309, null, 932, 133034], [20240226, 5251.8, 5251.0, 5251.0, 5220.0, 5226.6, 1829, null, 933, 132165], [20240226, 5226.6, 5227.0, 5231.6, 5210.0, 5211.4, 1316, null, 934, 131555], [20240226, 5211.4, 5211.2, 5216.8, 5197.6, 5201.2, 1202, null, 935, 131024], [20240226, 5201.2, 5199.8, 5205.0, 5198.0, 5198.6, 994, null, 936, 130669], [20240226, 5198.6, 5198.6, 5202.8, 5188.2, 5197.6, 1093, null, 937, 130235], [20240226, 5197.6, 5197.2, 5197.2, 5181.0, 5185.0, 952, null, 938, 129942], [20240226, 5185.0, 5184.0, 5188.8, 5181.0, 5185.8, 645, null, 939, 129770], [20240226, 5185.8, 5184.4, 5199.2, 5183.6, 5198.0, 1068, null, 940, 129498], [20240226, 5198.0, 5196.2, 5203.6, 5185.6, 5200.8, 815, null, 941, 129299], [20240226, 5200.8, 5201.4, 5208.2, 5201.2, 5201.6, 915, null, 942, 129158], [20240226, 5201.6, 5202.0, 5204.8, 5197.0, 5197.4, 723, null, 943, 129026], [20240226, 5197.4, 5198.2, 5211.0, 5198.2, 5203.8, 649, null, 944, 128911], [20240226, 5203.8, 5204.4, 5216.4, 5203.6, 5213.0, 646, null, 945, 128771], [20240226, 5213.0, 5213.0, 5215.6, 5207.0, 5210.8, 648, null, 946, 128594], [20240226, 5210.8, 5210.8, 5214.8, 5198.4, 5201.0, 551, null, 947, 128435], [20240226, 5201.0, 5201.8, 5214.2, 5200.0, 5205.8, 563, null, 948, 128253], [20240226, 5205.8, 5204.8, 5209.8, 5196.6, 5199.8, 525, null, 949, 128127], [20240226, 5199.8, 5199.2, 5207.2, 5197.2, 5204.6, 323, null, 950, 128026], [20240226, 5204.6, 5203.8, 5208.8, 5203.8, 5206.8, 353, null, 951, 127978], [20240226, 5206.8, 5206.2, 5206.2, 5195.0, 5200.2, 574, null, 952, 127821], [20240226, 5200.2, 5200.2, 5203.8, 5197.0, 5197.0, 325, null, 953, 127703], [20240226, 5197.0, 5197.0, 5197.0, 5184.2, 5186.4, 761, null, 954, 127470], [20240226, 5186.4, 5186.0, 5193.4, 5186.0, 5193.4, 456, null, 955, 127358], [20240226, 5193.4, 5193.4, 5199.6, 5191.8, 5197.4, 413, null, 956, 127289], [20240226, 5197.4, 5197.2, 5202.4, 5195.0, 5198.2, 274, null, 957, 127226], [20240226, 5198.2, 5198.6, 5198.8, 5190.0, 5192.6, 387, null, 958, 127138], [20240226, 5192.6, 5193.4, 5201.0, 5193.4, 5198.0, 281, null, 959, 127101], [20240226, 5198.0, 5196.8, 5201.0, 5193.8, 5200.0, 229, null, 1000, 127085], [20240226, 5200.0, 5198.8, 5198.8, 5191.8, 5193.2, 440, null, 1001, 127023], [20240226, 5193.2, 5193.8, 5204.0, 5192.6, 5200.4, 508, null, 1002, 126969], [20240226, 5200.4, 5200.0, 5200.8, 5177.6, 5177.8, 856, null, 1003, 126748], [20240226, 5177.8, 5178.0, 5178.0, 5171.2, 5171.2, 1027, null, 1004, 126521], [20240226, 5171.2, 5171.4, 5180.4, 5171.4, 5175.6, 683, null, 1005, 126419], [20240226, 5175.6, 5174.8, 5174.8, 5165.6, 5168.0, 883, null, 1006, 126250], [20240226, 5168.0, 5168.2, 5170.2, 5163.4, 5168.8, 735, null, 1007, 126214], [20240226, 5168.8, 5169.6, 5181.0, 5168.4, 5177.0, 567, null, 1008, 126184], [20240226, 5177.0, 5177.0, 5181.8, 5176.4, 5178.0, 355, null, 1009, 126117], [20240226, 5178.0, 5178.0, 5184.6, 5176.4, 5182.0, 415, null, 1010, 126000], [20240226, 5182.0, 5182.0, 5182.4, 5175.0, 5177.2, 450, null, 1011, 125875], [20240226, 5177.2, 5176.2, 5193.0, 5176.2, 5189.6, 744, null, 1012, 125772], [20240226, 5189.6, 5190.4, 5194.6, 5189.0, 5193.2, 408, null, 1013, 125735], [20240226, 5193.2, 5193.2, 5193.2, 5185.4, 5189.0, 313, null, 1014, 125724], [20240226, 5189.0, 5189.6, 5194.0, 5187.6, 5189.4, 336, null, 1015, 125716], [20240226, 5189.4, 5189.4, 5190.8, 5184.4, 5187.0, 354, null, 1016, 125662], [20240226, 5187.0, 5186.2, 5194.4, 5186.0, 5191.8, 394, null, 1017, 125601], [20240226, 5191.8, 5191.2, 5194.2, 5189.0, 5194.2, 206, null, 1018, 125564], [20240226, 5194.2, 5194.0, 5194.2, 5185.6, 5186.6, 305, null, 1019, 125504], [20240226, 5186.6, 5186.6, 5187.6, 5176.2, 5185.4, 562, null, 1020, 125401], [20240226, 5185.4, 5185.4, 5191.2, 5185.4, 5186.0, 312, null, 1021, 125342], [20240226, 5186.0, 5186.8, 5187.2, 5181.0, 5185.2, 263, null, 1022, 125312], [20240226, 5185.2, 5185.2, 5189.2, 5181.2, 5182.2, 210, null, 1023, 125268], [20240226, 5182.2, 5182.0, 5183.2, 5178.8, 5180.2, 302, null, 1024, 125186], [20240226, 5180.2, 5180.0, 5187.8, 5177.8, 5186.0, 352, null, 1025, 125128], [20240226, 5186.0, 5184.4, 5186.8, 5176.4, 5180.4, 269, null, 1026, 125094], [20240226, 5180.4, 5179.8, 5182.0, 5178.0, 5178.0, 212, null, 1027, 125072], [20240226, 5178.0, 5179.0, 5187.0, 5178.2, 5187.0, 307, null, 1028, 125044], [20240226, 5187.0, 5187.8, 5198.0, 5187.8, 5194.2, 864, null, 1029, 124786], [20240226, 5194.2, 5194.6, 5197.4, 5191.0, 5194.2, 339, null, 1030, 124699], [20240226, 5194.2, 5195.0, 5203.0, 5195.0, 5197.0, 607, null, 1031, 124638], [20240226, 5197.0, 5196.8, 5201.6, 5195.6, 5196.2, 415, null, 1032, 124540], [20240226, 5196.2, 5196.2, 5200.6, 5196.2, 5199.0, 245, null, 1033, 124492], [20240226, 5199.0, 5199.0, 5208.6, 5199.0, 5208.0, 551, null, 1034, 124416], [20240226, 5208.0, 5208.0, 5211.0, 5203.2, 5207.6, 478, null, 1035, 124341], [20240226, 5207.6, 5207.2, 5212.6, 5206.0, 5209.0, 358, null, 1036, 124245], [20240226, 5209.0, 5207.4, 5212.0, 5204.0, 5209.6, 312, null, 1037, 124177], [20240226, 5209.6, 5209.0, 5219.2, 5209.0, 5218.4, 597, null, 1038, 124066], [20240226, 5218.4, 5217.4, 5220.6, 5215.0, 5215.0, 457, null, 1039, 124089], [20240226, 5215.0, 5215.0, 5215.0, 5208.6, 5211.6, 478, null, 1040, 124109], [20240226, 5211.6, 5211.6, 5219.2, 5209.8, 5217.8, 349, null, 1041, 124127], [20240226, 5217.8, 5217.4, 5226.8, 5215.6, 5225.6, 691, null, 1042, 124017], [20240226, 5225.6, 5225.6, 5227.0, 5220.8, 5227.0, 447, null, 1043, 123946], [20240226, 5227.0, 5227.8, 5227.8, 5223.6, 5223.6, 348, null, 1044, 123945], [20240226, 5223.6, 5225.2, 5234.0, 5224.6, 5230.4, 524, null, 1045, 123890], [20240226, 5230.4, 5231.0, 5232.4, 5225.8, 5227.0, 487, null, 1046, 123820], [20240226, 5227.0, 5226.8, 5229.2, 5222.4, 5227.0, 398, null, 1047, 123768], [20240226, 5227.0, 5226.8, 5229.2, 5220.2, 5228.0, 399, null, 1048, 123671], [20240226, 5228.0, 5227.2, 5230.8, 5222.0, 5225.8, 364, null, 1049, 123657], [20240226, 5225.8, 5224.2, 5226.4, 5216.6, 5220.2, 408, null, 1050, 123571], [20240226, 5220.2, 5220.2, 5224.2, 5216.2, 5222.8, 432, null, 1051, 123439], [20240226, 5222.8, 5222.2, 5227.2, 5220.6, 5225.0, 313, null, 1052, 123394], [20240226, 5225.0, 5225.4, 5232.8, 5225.0, 5230.6, 364, null, 1053, 123316], [20240226, 5230.6, 5230.0, 5232.8, 5227.6, 5230.4, 287, null, 1054, 123268], [20240226, 5230.4, 5230.6, 5236.6, 5229.4, 5231.8, 455, null, 1055, 123255], [20240226, 5231.8, 5232.2, 5233.8, 5228.0, 5228.6, 259, null, 1056, 123272], [20240226, 5228.6, 5231.2, 5243.0, 5230.8, 5242.4, 541, null, 1057, 123319], [20240226, 5242.4, 5242.0, 5249.0, 5242.0, 5246.4, 707, null, 1058, 123296], [20240226, 5246.4, 5246.6, 5247.0, 5238.0, 5240.2, 470, null, 1059, 123213], [20240226, 5240.2, 5240.6, 5242.2, 5234.4, 5238.2, 438, null, 1100, 123176], [20240226, 5238.2, 5238.4, 5238.4, 5229.4, 5233.0, 500, null, 1101, 123091], [20240226, 5233.0, 5233.6, 5233.6, 5226.8, 5228.4, 342, null, 1102, 123053], [20240226, 5228.4, 5229.4, 5230.2, 5226.8, 5229.8, 246, null, 1103, 123074], [20240226, 5229.8, 5229.8, 5229.8, 5221.4, 5223.0, 370, null, 1104, 123092], [20240226, 5223.0, 5222.8, 5225.4, 5220.0, 5225.2, 337, null, 1105, 123085], [20240226, 5225.2, 5225.0, 5225.0, 5215.8, 5220.2, 503, null, 1106, 123059], [20240226, 5220.2, 5219.0, 5222.0, 5217.2, 5217.4, 236, null, 1107, 123020], [20240226, 5217.4, 5218.0, 5220.2, 5217.0, 5219.6, 163, null, 1108, 123014], [20240226, 5219.6, 5219.2, 5224.0, 5217.6, 5221.0, 234, null, 1109, 122979], [20240226, 5221.0, 5221.0, 5227.6, 5220.2, 5225.6, 295, null, 1110, 122967], [20240226, 5225.6, 5226.4, 5233.6, 5224.4, 5227.8, 291, null, 1111, 122926], [20240226, 5227.8, 5227.8, 5229.8, 5224.2, 5227.0, 208, null, 1112, 122938], [20240226, 5227.0, 5227.6, 5232.0, 5225.8, 5230.0, 159, null, 1113, 122948], [20240226, 5230.0, 5229.6, 5230.6, 5220.2, 5222.4, 338, null, 1114, 122975], [20240226, 5222.4, 5222.2, 5229.2, 5220.2, 5228.8, 309, null, 1115, 123005], [20240226, 5228.8, 5229.6, 5236.4, 5229.6, 5235.8, 534, null, 1116, 123040], [20240226, 5235.8, 5234.8, 5240.0, 5233.2, 5239.0, 434, null, 1117, 123113], [20240226, 5239.0, 5239.0, 5242.4, 5239.0, 5240.2, 332, null, 1118, 123144], [20240226, 5240.2, 5240.8, 5242.2, 5236.2, 5237.0, 268, null, 1119, 123144], [20240226, 5237.0, 5237.0, 5244.8, 5237.0, 5244.2, 299, null, 1120, 123182], [20240226, 5244.2, 5244.0, 5248.0, 5243.2, 5244.0, 488, null, 1121, 123224], [20240226, 5244.0, 5244.8, 5245.2, 5239.2, 5239.8, 426, null, 1122, 123280], [20240226, 5239.8, 5239.4, 5244.6, 5238.0, 5244.6, 200, null, 1123, 123342], [20240226, 5244.6, 5244.6, 5246.6, 5239.0, 5240.8, 240, null, 1124, 123416], [20240226, 5240.8, 5240.6, 5241.6, 5231.6, 5233.2, 496, null, 1125, 123467], [20240226, 5233.2, 5234.2, 5236.0, 5232.0, 5236.0, 263, null, 1126, 123453], [20240226, 5236.0, 5236.0, 5236.0, 5226.0, 5229.4, 322, null, 1127, 123405], [20240226, 5229.4, 5230.0, 5232.6, 5226.8, 5229.4, 245, null, 1128, 123366], [20240226, 5229.4, 5229.4, 5234.4, 5229.0, 5230.8, 236, null, 1129, 123386], [20240226, 5230.8, 5230.8, 5230.8, 5224.8, 5225.4, 334, null, 1130, 123351], [20240226, 5225.4, 5224.8, 5227.2, 5219.2, 5223.6, 530, null, 1301, 123411], [20240226, 5223.6, 5223.8, 5223.8, 5218.0, 5220.4, 358, null, 1302, 123401], [20240226, 5220.4, 5219.8, 5229.0, 5219.2, 5227.0, 354, null, 1303, 123411], [20240226, 5227.0, 5227.2, 5232.8, 5227.2, 5232.0, 329, null, 1304, 123483], [20240226, 5232.0, 5231.2, 5237.8, 5231.2, 5235.6, 288, null, 1305, 123529], [20240226, 5235.6, 5234.4, 5239.4, 5234.4, 5237.4, 315, null, 1306, 123605], [20240226, 5237.4, 5236.8, 5239.6, 5232.2, 5238.0, 373, null, 1307, 123699], [20240226, 5238.0, 5238.0, 5242.0, 5235.2, 5241.8, 359, null, 1308, 123744], [20240226, 5241.8, 5240.6, 5241.8, 5237.4, 5241.2, 249, null, 1309, 123790], [20240226, 5241.2, 5240.2, 5244.8, 5240.2, 5242.0, 313, null, 1310, 123842], [20240226, 5242.0, 5242.0, 5243.4, 5238.4, 5238.4, 325, null, 1311, 123821], [20240226, 5238.4, 5238.8, 5241.2, 5236.2, 5240.0, 302, null, 1312, 123813], [20240226, 5240.0, 5240.4, 5240.8, 5235.0, 5239.0, 187, null, 1313, 123842], [20240226, 5239.0, 5239.4, 5249.2, 5239.4, 5249.2, 570, null, 1314, 123939], [20240226, 5249.2, 5248.8, 5254.0, 5245.4, 5253.4, 824, null, 1315, 123984], [20240226, 5253.4, 5254.2, 5256.2, 5248.6, 5255.2, 608, null, 1316, 124016], [20240226, 5255.2, 5254.8, 5255.2, 5248.0, 5250.2, 297, null, 1317, 124074], [20240226, 5250.2, 5251.4, 5254.0, 5248.8, 5249.6, 215, null, 1318, 124126], [20240226, 5249.6, 5249.2, 5258.0, 5248.4, 5257.6, 420, null, 1319, 124171], [20240226, 5257.6, 5257.6, 5264.8, 5255.8, 5263.0, 710, null, 1320, 124301], [20240226, 5263.0, 5262.4, 5266.2, 5259.4, 5262.4, 617, null, 1321, 124315], [20240226, 5262.4, 5263.2, 5264.4, 5259.2, 5264.4, 335, null, 1322, 124367], [20240226, 5264.4, 5264.2, 5264.4, 5259.4, 5260.0, 381, null, 1323, 124393], [20240226, 5260.0, 5260.0, 5273.6, 5259.0, 5271.6, 874, null, 1324, 124407], [20240226, 5271.6, 5271.4, 5274.0, 5268.2, 5268.4, 574, null, 1325, 124511], [20240226, 5268.4, 5269.4, 5270.8, 5260.4, 5260.4, 746, null, 1326, 124522], [20240226, 5260.4, 5260.8, 5263.2, 5259.4, 5259.4, 556, null, 1327, 124577], [20240226, 5259.4, 5259.4, 5264.0, 5257.8, 5260.2, 507, null, 1328, 124765], [20240226, 5260.2, 5260.2, 5268.4, 5259.0, 5268.4, 475, null, 1329, 124861], [20240226, 5268.4, 5267.8, 5269.0, 5262.2, 5264.4, 269, null, 1330, 124946], [20240226, 5264.4, 5264.4, 5277.8, 5262.6, 5276.0, 808, null, 1331, 125149], [20240226, 5276.0, 5275.6, 5277.6, 5271.2, 5273.6, 626, null, 1332, 125310], [20240226, 5273.6, 5273.2, 5276.6, 5270.4, 5276.6, 363, null, 1333, 125373], [20240226, 5276.6, 5275.8, 5284.8, 5274.8, 5279.8, 836, null, 1334, 125481], [20240226, 5279.8, 5280.0, 5286.6, 5279.0, 5286.0, 489, null, 1335, 125571], [20240226, 5286.0, 5285.0, 5287.0, 5282.4, 5284.6, 420, null, 1336, 125672], [20240226, 5284.6, 5284.0, 5284.0, 5277.8, 5280.4, 338, null, 1337, 125704], [20240226, 5280.4, 5280.4, 5288.6, 5280.0, 5283.6, 450, null, 1338, 125736], [20240226, 5283.6, 5283.6, 5296.0, 5283.4, 5293.0, 796, null, 1339, 125789], [20240226, 5293.0, 5293.0, 5303.0, 5293.0, 5299.0, 988, null, 1340, 125980], [20240226, 5299.0, 5299.2, 5300.6, 5294.4, 5295.4, 507, null, 1341, 126121], [20240226, 5295.4, 5296.2, 5305.2, 5295.6, 5300.4, 704, null, 1342, 126281], [20240226, 5300.4, 5300.0, 5300.0, 5292.2, 5293.4, 692, null, 1343, 126498], [20240226, 5293.4, 5292.6, 5293.0, 5286.4, 5287.4, 675, null, 1344, 126723], [20240226, 5287.4, 5286.8, 5291.8, 5285.2, 5291.4, 421, null, 1345, 126834], [20240226, 5291.4, 5292.4, 5292.8, 5285.2, 5286.6, 400, null, 1346, 126941], [20240226, 5286.6, 5286.6, 5289.4, 5283.0, 5289.4, 386, null, 1347, 127051], [20240226, 5289.4, 5291.0, 5297.4, 5290.2, 5295.0, 577, null, 1348, 127231], [20240226, 5295.0, 5296.0, 5298.8, 5294.0, 5294.4, 342, null, 1349, 127333], [20240226, 5294.4, 5294.0, 5294.4, 5290.4, 5293.4, 293, null, 1350, 127404], [20240226, 5293.4, 5293.4, 5303.2, 5291.6, 5299.4, 583, null, 1351, 127531], [20240226, 5299.4, 5299.6, 5299.6, 5281.2, 5282.6, 671, null, 1352, 127601], [20240226, 5282.6, 5283.0, 5285.2, 5279.2, 5283.2, 543, null, 1353, 127621], [20240226, 5283.2, 5284.0, 5290.0, 5282.4, 5286.0, 465, null, 1354, 127665], [20240226, 5286.0, 5285.6, 5285.6, 5280.0, 5281.6, 403, null, 1355, 127723], [20240226, 5281.6, 5281.2, 5287.0, 5280.8, 5281.8, 264, null, 1356, 127750], [20240226, 5281.8, 5282.4, 5283.4, 5272.2, 5272.4, 702, null, 1357, 127802], [20240226, 5272.4, 5272.6, 5277.6, 5272.4, 5275.8, 404, null, 1358, 127828], [20240226, 5275.8, 5275.6, 5282.6, 5274.6, 5275.8, 373, null, 1359, 127861], [20240226, 5275.8, 5276.0, 5276.0, 5267.8, 5267.8, 543, null, 1400, 127953], [20240226, 5267.8, 5267.8, 5267.8, 5256.4, 5259.8, 1305, null, 1401, 128030], [20240226, 5259.8, 5260.0, 5260.0, 5249.0, 5250.6, 1117, null, 1402, 128161], [20240226, 5250.6, 5250.8, 5253.4, 5245.6, 5251.2, 856, null, 1403, 128248], [20240226, 5251.2, 5251.2, 5252.0, 5245.6, 5251.6, 533, null, 1404, 128376], [20240226, 5251.6, 5252.0, 5253.2, 5237.8, 5241.0, 903, null, 1405, 128472], [20240226, 5241.0, 5240.8, 5249.6, 5238.8, 5247.2, 766, null, 1406, 128586], [20240226, 5247.2, 5247.0, 5248.2, 5243.2, 5245.4, 568, null, 1407, 128683], [20240226, 5245.4, 5245.2, 5253.6, 5242.2, 5250.8, 733, null, 1408, 128783], [20240226, 5250.8, 5250.6, 5253.2, 5244.2, 5244.2, 367, null, 1409, 128881], [20240226, 5244.2, 5243.8, 5243.8, 5228.2, 5230.0, 1027, null, 1410, 128998], [20240226, 5230.0, 5230.0, 5230.0, 5218.8, 5228.6, 1205, null, 1411, 129179], [20240226, 5228.6, 5227.8, 5229.4, 5220.0, 5221.6, 664, null, 1412, 129297], [20240226, 5221.6, 5222.4, 5222.8, 5215.0, 5218.0, 741, null, 1413, 129421], [20240226, 5218.0, 5218.0, 5225.4, 5218.0, 5221.6, 480, null, 1414, 129499], [20240226, 5221.6, 5221.2, 5230.0, 5220.0, 5230.0, 577, null, 1415, 129540], [20240226, 5230.0, 5231.8, 5231.8, 5227.8, 5230.6, 528, null, 1416, 129643], [20240226, 5230.6, 5230.6, 5236.8, 5225.2, 5234.2, 579, null, 1417, 129676], [20240226, 5234.2, 5234.4, 5235.8, 5227.4, 5227.4, 414, null, 1418, 129723], [20240226, 5227.4, 5227.4, 5227.4, 5217.4, 5222.0, 611, null, 1419, 129853], [20240226, 5222.0, 5223.2, 5225.4, 5219.8, 5223.0, 349, null, 1420, 129892], [20240226, 5223.0, 5223.4, 5223.4, 5205.2, 5205.2, 1061, null, 1421, 130024], [20240226, 5205.2, 5205.8, 5209.6, 5201.8, 5207.6, 873, null, 1422, 130105], [20240226, 5207.6, 5207.2, 5208.2, 5200.6, 5202.0, 625, null, 1423, 130259], [20240226, 5202.0, 5202.0, 5202.0, 5192.2, 5197.4, 865, null, 1424, 130417], [20240226, 5197.4, 5197.4, 5205.0, 5196.8, 5204.4, 910, null, 1425, 130772], [20240226, 5204.4, 5204.8, 5213.8, 5202.2, 5211.0, 837, null, 1426, 130947], [20240226, 5211.0, 5211.0, 5215.6, 5206.0, 5213.8, 718, null, 1427, 130980], [20240226, 5213.8, 5213.4, 5215.6, 5208.2, 5214.0, 462, null, 1428, 131033], [20240226, 5214.0, 5213.6, 5221.0, 5213.4, 5217.0, 531, null, 1429, 131095], [20240226, 5217.0, 5217.6, 5222.0, 5214.0, 5221.0, 449, null, 1430, 131207], [20240226, 5221.0, 5220.0, 5228.4, 5219.0, 5228.2, 851, null, 1431, 131364], [20240226, 5228.2, 5227.6, 5231.2, 5224.8, 5229.4, 570, null, 1432, 131535], [20240226, 5229.4, 5228.0, 5235.6, 5226.6, 5231.0, 584, null, 1433, 131715], [20240226, 5231.0, 5231.4, 5235.4, 5231.4, 5234.6, 320, null, 1434, 131844], [20240226, 5234.6, 5235.2, 5235.6, 5227.8, 5234.2, 436, null, 1435, 131942], [20240226, 5234.2, 5234.8, 5237.8, 5231.8, 5233.6, 422, null, 1436, 132111], [20240226, 5233.6, 5233.2, 5239.6, 5232.2, 5236.6, 533, null, 1437, 132247], [20240226, 5236.6, 5235.8, 5236.8, 5227.4, 5229.0, 386, null, 1438, 132350], [20240226, 5229.0, 5228.0, 5235.2, 5225.8, 5235.2, 399, null, 1439, 132473], [20240226, 5235.2, 5235.8, 5242.0, 5235.8, 5240.2, 607, null, 1440, 132580], [20240226, 5240.2, 5240.8, 5241.6, 5235.4, 5238.4, 398, null, 1441, 132742], [20240226, 5238.4, 5238.4, 5238.8, 5233.4, 5236.8, 267, null, 1442, 132869], [20240226, 5236.8, 5234.6, 5240.0, 5234.6, 5237.0, 262, null, 1443, 132945], [20240226, 5237.0, 5237.0, 5244.8, 5235.2, 5244.8, 551, null, 1444, 133129], [20240226, 5244.8, 5244.0, 5244.8, 5242.2, 5243.8, 327, null, 1445, 133186], [20240226, 5243.8, 5243.0, 5249.0, 5243.0, 5245.4, 553, null, 1446, 133356], [20240226, 5245.4, 5245.2, 5245.2, 5230.0, 5232.8, 797, null, 1447, 133534], [20240226, 5232.8, 5232.8, 5235.6, 5223.0, 5224.6, 753, null, 1448, 133810], [20240226, 5224.6, 5225.0, 5229.0, 5221.0, 5223.8, 575, null, 1449, 133963], [20240226, 5223.8, 5223.8, 5224.8, 5219.2, 5223.2, 411, null, 1450, 134110], [20240226, 5223.2, 5222.2, 5225.2, 5217.2, 5219.4, 637, null, 1451, 134321], [20240226, 5219.4, 5220.0, 5220.6, 5212.6, 5215.8, 645, null, 1452, 134504], [20240226, 5215.8, 5215.6, 5216.2, 5208.8, 5211.4, 502, null, 1453, 134655], [20240226, 5211.4, 5211.4, 5219.2, 5211.0, 5219.0, 473, null, 1454, 134744], [20240226, 5219.0, 5219.0, 5219.0, 5214.4, 5217.4, 260, null, 1455, 134827], [20240226, 5217.4, 5217.4, 5224.4, 5217.2, 5223.8, 515, null, 1456, 134920], [20240226, 5223.8, 5224.0, 5224.0, 5219.8, 5220.0, 364, null, 1457, 134988], [20240226, 5220.0, 5221.0, 5221.0, 5215.4, 5217.4, 373, null, 1458, 135096], [20240226, 5217.4, 5217.4, 5217.4, 5214.8, 5216.6, 444, null, 1459, 135199], [20240226, 5216.6, 5216.6, 5216.6, 5213.2, 5215.0, 734, null, 1500, 135321], [20240227, 5215.0, 5188.0, 5200.8, 5182.8, 5199.6, 2878, null, 931, 133755], [20240227, 5199.6, 5198.6, 5212.6, 5198.6, 5209.6, 1322, null, 932, 133140], [20240227, 5209.6, 5210.8, 5212.8, 5200.0, 5211.6, 879, null, 933, 132675], [20240227, 5211.6, 5211.6, 5220.0, 5209.2, 5220.0, 777, null, 934, 132350], [20240227, 5220.0, 5219.2, 5220.4, 5212.6, 5215.0, 690, null, 935, 132057], [20240227, 5215.0, 5215.4, 5226.8, 5214.6, 5223.2, 805, null, 936, 131707], [20240227, 5223.2, 5224.6, 5235.8, 5221.2, 5235.2, 843, null, 937, 131462], [20240227, 5235.2, 5236.0, 5237.4, 5225.0, 5225.2, 707, null, 938, 131203], [20240227, 5225.2, 5226.2, 5228.0, 5218.8, 5222.4, 744, null, 939, 130858], [20240227, 5222.4, 5222.8, 5226.4, 5217.6, 5226.0, 548, null, 940, 130599], [20240227, 5226.0, 5226.0, 5229.0, 5217.6, 5220.2, 592, null, 941, 130396], [20240227, 5220.2, 5219.8, 5220.2, 5205.0, 5208.2, 823, null, 942, 130099], [20240227, 5208.2, 5207.2, 5216.0, 5207.2, 5213.2, 641, null, 943, 129845], [20240227, 5213.2, 5213.2, 5224.4, 5213.2, 5219.6, 597, null, 944, 129591], [20240227, 5219.6, 5219.8, 5228.0, 5219.6, 5225.2, 582, null, 945, 129403], [20240227, 5225.2, 5225.6, 5225.6, 5216.2, 5219.8, 538, null, 946, 129185], [20240227, 5219.8, 5219.8, 5222.6, 5213.2, 5213.2, 453, null, 947, 129027], [20240227, 5213.2, 5215.0, 5223.2, 5215.0, 5219.8, 420, null, 948, 128881], [20240227, 5219.8, 5220.0, 5220.2, 5212.2, 5216.0, 309, null, 949, 128761], [20240227, 5216.0, 5213.8, 5217.8, 5211.0, 5214.0, 321, null, 950, 128633], [20240227, 5214.0, 5215.2, 5216.0, 5202.0, 5202.0, 733, null, 951, 128494], [20240227, 5202.0, 5201.0, 5209.4, 5197.6, 5206.4, 709, null, 952, 128215], [20240227, 5206.4, 5205.8, 5206.8, 5196.8, 5203.8, 546, null, 953, 127995], [20240227, 5203.8, 5201.8, 5212.0, 5201.8, 5205.6, 394, null, 954, 127860], [20240227, 5205.6, 5205.2, 5212.8, 5205.2, 5212.0, 312, null, 955, 127730], [20240227, 5212.0, 5211.4, 5211.6, 5201.0, 5201.8, 422, null, 956, 127592], [20240227, 5201.8, 5202.0, 5213.4, 5198.8, 5213.4, 455, null, 957, 127459], [20240227, 5213.4, 5213.4, 5223.0, 5209.8, 5218.0, 748, null, 958, 127235], [20240227, 5218.0, 5217.8, 5219.0, 5213.8, 5214.2, 396, null, 959, 127073], [20240227, 5214.2, 5214.2, 5221.8, 5211.8, 5219.6, 463, null, 1000, 126900], [20240227, 5219.6, 5219.6, 5227.0, 5216.4, 5227.0, 594, null, 1001, 126691], [20240227, 5227.0, 5226.0, 5226.0, 5218.6, 5223.4, 468, null, 1002, 126587], [20240227, 5223.4, 5222.6, 5222.8, 5216.2, 5218.6, 356, null, 1003, 126494], [20240227, 5218.6, 5218.6, 5230.8, 5216.2, 5228.0, 738, null, 1004, 126323], [20240227, 5228.0, 5227.6, 5229.8, 5222.6, 5226.0, 487, null, 1005, 126263], [20240227, 5226.0, 5226.0, 5226.6, 5222.0, 5222.4, 258, null, 1006, 126266], [20240227, 5222.4, 5223.4, 5235.0, 5223.0, 5232.2, 650, null, 1007, 126123], [20240227, 5232.2, 5232.0, 5234.8, 5228.6, 5228.6, 388, null, 1008, 126009], [20240227, 5228.6, 5228.8, 5230.0, 5223.8, 5226.2, 455, null, 1009, 125926], [20240227, 5226.2, 5225.8, 5231.2, 5225.8, 5230.4, 302, null, 1010, 125869], [20240227, 5230.4, 5230.2, 5235.4, 5228.8, 5232.2, 504, null, 1011, 125722], [20240227, 5232.2, 5232.0, 5238.8, 5232.0, 5237.2, 692, null, 1012, 125566], [20240227, 5237.2, 5236.6, 5236.6, 5233.2, 5235.0, 377, null, 1013, 125559], [20240227, 5235.0, 5235.4, 5247.8, 5233.8, 5247.0, 842, null, 1014, 125455], [20240227, 5247.0, 5247.4, 5256.6, 5247.0, 5253.8, 1171, null, 1015, 125298], [20240227, 5253.8, 5252.6, 5253.6, 5248.4, 5251.8, 662, null, 1016, 125274], [20240227, 5251.8, 5252.0, 5254.0, 5247.2, 5248.6, 498, null, 1017, 125285], [20240227, 5248.6, 5248.8, 5248.8, 5241.8, 5245.4, 544, null, 1018, 125281], [20240227, 5245.4, 5245.2, 5252.6, 5245.2, 5251.6, 433, null, 1019, 125279], [20240227, 5251.6, 5251.6, 5255.8, 5247.4, 5252.4, 448, null, 1020, 125328], [20240227, 5252.4, 5252.4, 5266.0, 5252.4, 5259.0, 1184, null, 1021, 125105], [20240227, 5259.0, 5259.0, 5259.4, 5249.2, 5251.0, 529, null, 1022, 125011], [20240227, 5251.0, 5250.6, 5255.2, 5247.4, 5253.0, 429, null, 1023, 124879], [20240227, 5253.0, 5251.8, 5253.8, 5246.8, 5248.0, 398, null, 1024, 124813], [20240227, 5248.0, 5247.6, 5247.6, 5240.8, 5244.0, 607, null, 1025, 124764], [20240227, 5244.0, 5244.6, 5247.2, 5238.2, 5238.6, 601, null, 1026, 124747], [20240227, 5238.6, 5238.4, 5240.4, 5235.8, 5238.6, 406, null, 1027, 124699], [20240227, 5238.6, 5239.4, 5244.2, 5238.6, 5244.2, 340, null, 1028, 124674], [20240227, 5244.2, 5244.2, 5244.6, 5237.6, 5238.2, 303, null, 1029, 124642], [20240227, 5238.2, 5238.0, 5243.0, 5237.2, 5238.2, 267, null, 1030, 124603], [20240227, 5238.2, 5238.4, 5246.4, 5238.4, 5245.6, 353, null, 1031, 124625], [20240227, 5245.6, 5245.6, 5252.2, 5244.4, 5248.8, 368, null, 1032, 124599], [20240227, 5248.8, 5248.2, 5249.4, 5244.4, 5246.4, 248, null, 1033, 124568], [20240227, 5246.4, 5245.2, 5251.4, 5245.2, 5247.8, 173, null, 1034, 124526], [20240227, 5247.8, 5247.8, 5248.2, 5243.2, 5244.6, 245, null, 1035, 124492], [20240227, 5244.6, 5244.8, 5246.2, 5242.2, 5245.2, 175, null, 1036, 124510], [20240227, 5245.2, 5248.0, 5248.0, 5234.2, 5235.4, 494, null, 1037, 124438], [20240227, 5235.4, 5234.6, 5247.6, 5231.4, 5243.0, 673, null, 1038, 124396], [20240227, 5243.0, 5243.0, 5246.0, 5240.8, 5241.6, 315, null, 1039, 124326], [20240227, 5241.6, 5241.6, 5246.6, 5241.6, 5244.4, 185, null, 1040, 124309], [20240227, 5244.4, 5245.4, 5245.4, 5239.0, 5244.4, 189, null, 1041, 124280], [20240227, 5244.4, 5244.4, 5252.0, 5243.4, 5246.4, 312, null, 1042, 124253], [20240227, 5246.4, 5247.2, 5248.2, 5241.2, 5242.0, 376, null, 1043, 124116], [20240227, 5242.0, 5242.0, 5246.0, 5241.4, 5243.2, 122, null, 1044, 124086], [20240227, 5243.2, 5243.0, 5248.2, 5238.8, 5247.0, 209, null, 1045, 124080], [20240227, 5247.0, 5247.6, 5258.6, 5246.6, 5256.6, 869, null, 1046, 123959], [20240227, 5256.6, 5256.6, 5257.0, 5251.0, 5253.8, 327, null, 1047, 123893], [20240227, 5253.8, 5253.4, 5261.6, 5251.6, 5255.0, 404, null, 1048, 123886], [20240227, 5255.0, 5256.2, 5257.0, 5247.0, 5249.4, 329, null, 1049, 123828], [20240227, 5249.4, 5249.8, 5254.6, 5246.8, 5253.2, 281, null, 1050, 123789], [20240227, 5253.2, 5254.0, 5261.0, 5251.6, 5254.0, 447, null, 1051, 123822], [20240227, 5254.0, 5254.4, 5264.4, 5253.4, 5260.8, 428, null, 1052, 123878], [20240227, 5260.8, 5260.0, 5265.2, 5260.0, 5265.0, 522, null, 1053, 123882], [20240227, 5265.0, 5264.0, 5267.4, 5258.0, 5261.6, 498, null, 1054, 123829], [20240227, 5261.6, 5263.6, 5265.2, 5259.8, 5261.2, 184, null, 1055, 123822], [20240227, 5261.2, 5260.4, 5264.2, 5253.2, 5263.8, 457, null, 1056, 123809], [20240227, 5263.8, 5264.4, 5272.0, 5264.4, 5268.0, 783, null, 1057, 123801], [20240227, 5268.0, 5268.8, 5272.0, 5267.0, 5270.4, 464, null, 1058, 123833], [20240227, 5270.4, 5271.0, 5271.0, 5263.2, 5266.0, 375, null, 1059, 123828], [20240227, 5266.0, 5266.0, 5268.8, 5264.2, 5265.2, 210, null, 1100, 123858], [20240227, 5265.2, 5265.4, 5271.4, 5265.2, 5268.0, 366, null, 1101, 123843], [20240227, 5268.0, 5268.0, 5268.8, 5261.4, 5264.4, 510, null, 1102, 123767], [20240227, 5264.4, 5263.0, 5266.6, 5263.0, 5263.0, 255, null, 1103, 123698], [20240227, 5263.0, 5262.4, 5271.0, 5261.6, 5271.0, 287, null, 1104, 123733], [20240227, 5271.0, 5271.0, 5276.8, 5271.0, 5273.6, 779, null, 1105, 123757], [20240227, 5273.6, 5274.2, 5277.4, 5270.6, 5275.4, 532, null, 1106, 123781], [20240227, 5275.4, 5276.4, 5284.0, 5276.4, 5280.4, 768, null, 1107, 123723], [20240227, 5280.4, 5280.8, 5289.2, 5280.8, 5287.2, 980, null, 1108, 123601], [20240227, 5287.2, 5287.6, 5288.0, 5280.4, 5280.6, 629, null, 1109, 123601], [20240227, 5280.6, 5280.6, 5287.8, 5280.6, 5283.4, 389, null, 1110, 123595], [20240227, 5283.4, 5282.8, 5282.8, 5276.0, 5276.4, 608, null, 1111, 123501], [20240227, 5276.4, 5277.2, 5285.0, 5277.0, 5283.6, 333, null, 1112, 123498], [20240227, 5283.6, 5283.4, 5284.8, 5276.4, 5278.8, 308, null, 1113, 123496], [20240227, 5278.8, 5278.6, 5279.2, 5272.4, 5273.0, 457, null, 1114, 123477], [20240227, 5273.0, 5272.8, 5278.0, 5272.8, 5277.0, 251, null, 1115, 123449], [20240227, 5277.0, 5276.2, 5279.6, 5273.0, 5278.8, 285, null, 1116, 123442], [20240227, 5278.8, 5278.2, 5285.4, 5277.6, 5283.2, 451, null, 1117, 123465], [20240227, 5283.2, 5284.2, 5284.2, 5274.0, 5281.0, 279, null, 1118, 123480], [20240227, 5281.0, 5281.0, 5288.4, 5279.0, 5282.8, 443, null, 1119, 123518], [20240227, 5282.8, 5284.0, 5285.0, 5279.4, 5285.0, 250, null, 1120, 123568], [20240227, 5285.0, 5284.4, 5291.4, 5284.4, 5285.6, 614, null, 1121, 123545], [20240227, 5285.6, 5287.2, 5289.0, 5281.6, 5289.0, 382, null, 1122, 123592], [20240227, 5289.0, 5289.6, 5293.4, 5288.2, 5288.4, 312, null, 1123, 123610], [20240227, 5288.4, 5289.4, 5292.2, 5280.8, 5282.4, 376, null, 1124, 123637], [20240227, 5282.4, 5283.0, 5283.0, 5276.2, 5281.2, 458, null, 1125, 123632], [20240227, 5281.2, 5281.0, 5289.0, 5280.4, 5289.0, 355, null, 1126, 123626], [20240227, 5289.0, 5289.4, 5296.0, 5287.4, 5294.8, 626, null, 1127, 123574], [20240227, 5294.8, 5294.2, 5297.2, 5291.4, 5296.2, 393, null, 1128, 123537], [20240227, 5296.2, 5296.2, 5299.0, 5294.8, 5299.0, 453, null, 1129, 123502], [20240227, 5299.0, 5299.0, 5304.0, 5295.4, 5302.2, 792, null, 1130, 123507], [20240227, 5302.2, 5305.0, 5312.0, 5302.8, 5306.6, 1555, null, 1301, 123828], [20240227, 5306.6, 5307.2, 5308.8, 5303.8, 5308.2, 479, null, 1302, 123750], [20240227, 5308.2, 5308.6, 5314.8, 5307.2, 5312.8, 570, null, 1303, 123772], [20240227, 5312.8, 5313.0, 5313.2, 5303.6, 5304.8, 727, null, 1304, 123764], [20240227, 5304.8, 5303.4, 5303.4, 5297.2, 5299.4, 664, null, 1305, 123643], [20240227, 5299.4, 5299.8, 5304.8, 5298.6, 5304.4, 425, null, 1306, 123667], [20240227, 5304.4, 5304.4, 5311.0, 5302.2, 5308.6, 436, null, 1307, 123731], [20240227, 5308.6, 5308.6, 5308.6, 5301.0, 5303.0, 335, null, 1308, 123770], [20240227, 5303.0, 5302.4, 5307.4, 5299.4, 5306.2, 363, null, 1309, 123814], [20240227, 5306.2, 5305.2, 5313.8, 5305.2, 5313.4, 467, null, 1310, 123815], [20240227, 5313.4, 5313.2, 5318.8, 5306.0, 5318.8, 687, null, 1311, 123881], [20240227, 5318.8, 5319.6, 5319.6, 5313.4, 5314.4, 372, null, 1312, 123927], [20240227, 5314.4, 5315.0, 5324.4, 5315.0, 5323.2, 758, null, 1313, 124072], [20240227, 5323.2, 5322.8, 5329.6, 5322.4, 5326.0, 979, null, 1314, 124228], [20240227, 5326.0, 5326.2, 5329.2, 5322.2, 5326.0, 553, null, 1315, 124324], [20240227, 5326.0, 5326.8, 5334.8, 5326.4, 5330.0, 817, null, 1316, 124429], [20240227, 5330.0, 5329.6, 5333.4, 5327.4, 5330.6, 525, null, 1317, 124481], [20240227, 5330.6, 5330.6, 5330.6, 5319.0, 5319.8, 809, null, 1318, 124492], [20240227, 5319.8, 5319.6, 5319.6, 5314.2, 5316.2, 624, null, 1319, 124502], [20240227, 5316.2, 5316.2, 5323.4, 5315.4, 5322.4, 566, null, 1320, 124606], [20240227, 5322.4, 5321.6, 5321.6, 5305.0, 5305.4, 977, null, 1321, 124704], [20240227, 5305.4, 5305.8, 5308.2, 5303.6, 5305.2, 723, null, 1322, 124802], [20240227, 5305.2, 5305.2, 5308.2, 5305.0, 5306.6, 331, null, 1323, 124846], [20240227, 5306.6, 5307.0, 5312.6, 5307.0, 5311.8, 390, null, 1324, 124895], [20240227, 5311.8, 5311.2, 5316.0, 5310.4, 5311.0, 300, null, 1325, 124984], [20240227, 5311.0, 5311.0, 5311.2, 5297.4, 5297.4, 961, null, 1326, 125049], [20240227, 5297.4, 5299.0, 5306.0, 5297.8, 5306.0, 446, null, 1327, 125084], [20240227, 5306.0, 5307.2, 5307.2, 5301.8, 5305.8, 237, null, 1328, 125123], [20240227, 5305.8, 5306.0, 5309.8, 5305.0, 5307.6, 329, null, 1329, 125169], [20240227, 5307.6, 5307.6, 5312.6, 5307.6, 5309.2, 306, null, 1330, 125250], [20240227, 5309.2, 5308.4, 5317.8, 5307.2, 5317.6, 412, null, 1331, 125320], [20240227, 5317.6, 5317.6, 5317.8, 5312.6, 5315.4, 355, null, 1332, 125372], [20240227, 5315.4, 5316.4, 5324.8, 5316.0, 5323.0, 597, null, 1333, 125428], [20240227, 5323.0, 5322.6, 5323.4, 5315.6, 5319.4, 387, null, 1334, 125501], [20240227, 5319.4, 5318.4, 5321.6, 5316.0, 5319.4, 243, null, 1335, 125492], [20240227, 5319.4, 5319.2, 5321.0, 5309.0, 5312.2, 527, null, 1336, 125540], [20240227, 5312.2, 5312.8, 5313.0, 5305.8, 5307.0, 507, null, 1337, 125596], [20240227, 5307.0, 5306.8, 5310.0, 5304.0, 5310.0, 373, null, 1338, 125648], [20240227, 5310.0, 5310.0, 5312.4, 5308.2, 5310.2, 241, null, 1339, 125696], [20240227, 5310.2, 5309.8, 5310.0, 5289.8, 5290.4, 1141, null, 1340, 125682], [20240227, 5290.4, 5291.2, 5291.2, 5285.2, 5286.8, 1105, null, 1341, 125680], [20240227, 5286.8, 5285.2, 5288.6, 5282.2, 5285.2, 752, null, 1342, 125719], [20240227, 5285.2, 5285.0, 5293.6, 5285.0, 5293.2, 799, null, 1343, 125805], [20240227, 5293.2, 5293.0, 5294.0, 5289.8, 5291.0, 408, null, 1344, 125866], [20240227, 5291.0, 5291.2, 5295.8, 5286.6, 5288.0, 452, null, 1345, 125977], [20240227, 5288.0, 5289.4, 5301.6, 5289.0, 5301.6, 561, null, 1346, 126143], [20240227, 5301.6, 5301.8, 5308.0, 5301.0, 5306.6, 805, null, 1347, 126340], [20240227, 5306.6, 5306.6, 5307.0, 5303.2, 5306.6, 356, null, 1348, 126395], [20240227, 5306.6, 5306.2, 5310.0, 5301.4, 5308.8, 521, null, 1349, 126439], [20240227, 5308.8, 5310.0, 5310.0, 5303.4, 5305.2, 329, null, 1350, 126532], [20240227, 5305.2, 5305.8, 5309.8, 5299.4, 5303.8, 461, null, 1351, 126667], [20240227, 5303.8, 5303.6, 5312.4, 5303.6, 5308.2, 486, null, 1352, 126741], [20240227, 5308.2, 5308.4, 5317.6, 5308.4, 5313.8, 491, null, 1353, 126897], [20240227, 5313.8, 5313.8, 5315.0, 5311.2, 5314.4, 189, null, 1354, 126942], [20240227, 5314.4, 5314.8, 5315.0, 5309.8, 5311.0, 205, null, 1355, 126994], [20240227, 5311.0, 5311.2, 5313.8, 5308.0, 5313.0, 311, null, 1356, 127062], [20240227, 5313.0, 5311.6, 5321.4, 5310.6, 5320.6, 592, null, 1357, 127126], [20240227, 5320.6, 5321.6, 5321.6, 5314.6, 5317.6, 312, null, 1358, 127201], [20240227, 5317.6, 5316.6, 5319.0, 5309.4, 5309.8, 314, null, 1359, 127229], [20240227, 5309.8, 5309.6, 5315.6, 5307.8, 5312.2, 306, null, 1400, 127278], [20240227, 5312.2, 5312.2, 5313.4, 5303.0, 5303.0, 497, null, 1401, 127331], [20240227, 5303.0, 5302.6, 5304.4, 5292.2, 5294.2, 916, null, 1402, 127390], [20240227, 5294.2, 5294.2, 5305.8, 5293.6, 5303.0, 516, null, 1403, 127511], [20240227, 5303.0, 5303.0, 5316.6, 5303.0, 5316.0, 851, null, 1404, 127693], [20240227, 5316.0, 5315.4, 5321.0, 5315.2, 5320.0, 623, null, 1405, 127740], [20240227, 5320.0, 5320.2, 5328.0, 5319.0, 5326.0, 766, null, 1406, 127895], [20240227, 5326.0, 5326.8, 5327.8, 5322.0, 5326.6, 482, null, 1407, 128063], [20240227, 5326.6, 5325.8, 5327.6, 5322.2, 5326.0, 327, null, 1408, 128141], [20240227, 5326.0, 5327.0, 5328.0, 5323.2, 5323.2, 363, null, 1409, 128261], [20240227, 5323.2, 5323.2, 5330.8, 5322.0, 5330.8, 522, null, 1410, 128417], [20240227, 5330.8, 5331.4, 5339.6, 5331.4, 5337.6, 1185, null, 1411, 128532], [20240227, 5337.6, 5337.0, 5337.2, 5330.0, 5330.8, 498, null, 1412, 128646], [20240227, 5330.8, 5330.2, 5332.4, 5326.0, 5328.6, 380, null, 1413, 128764], [20240227, 5328.6, 5328.4, 5329.2, 5323.2, 5328.4, 295, null, 1414, 128867], [20240227, 5328.4, 5327.4, 5327.4, 5318.4, 5321.2, 608, null, 1415, 128948], [20240227, 5321.2, 5320.0, 5327.0, 5320.0, 5322.6, 324, null, 1416, 129034], [20240227, 5322.6, 5322.4, 5330.2, 5322.4, 5330.0, 312, null, 1417, 129111], [20240227, 5330.0, 5330.0, 5331.6, 5328.0, 5330.0, 333, null, 1418, 129228], [20240227, 5330.0, 5330.4, 5334.4, 5329.2, 5333.6, 361, null, 1419, 129369], [20240227, 5333.6, 5333.6, 5338.0, 5333.4, 5335.0, 420, null, 1420, 129487], [20240227, 5335.0, 5334.2, 5336.6, 5325.0, 5328.0, 456, null, 1421, 129578], [20240227, 5328.0, 5328.0, 5342.0, 5327.8, 5341.0, 754, null, 1422, 129797], [20240227, 5341.0, 5340.6, 5346.4, 5340.0, 5341.2, 787, null, 1423, 130060], [20240227, 5341.2, 5341.8, 5345.8, 5339.0, 5343.2, 467, null, 1424, 130185], [20240227, 5343.2, 5342.8, 5343.0, 5337.6, 5340.2, 338, null, 1425, 130281], [20240227, 5340.2, 5340.0, 5348.4, 5339.6, 5345.0, 614, null, 1426, 130338], [20240227, 5345.0, 5343.8, 5347.2, 5340.6, 5340.6, 346, null, 1427, 130388], [20240227, 5340.6, 5341.6, 5347.2, 5339.0, 5344.8, 421, null, 1428, 130470], [20240227, 5344.8, 5345.0, 5350.8, 5344.8, 5348.0, 724, null, 1429, 130607], [20240227, 5348.0, 5349.0, 5349.0, 5338.4, 5338.4, 594, null, 1430, 130692], [20240227, 5338.4, 5339.6, 5339.6, 5332.8, 5338.2, 641, null, 1431, 130761], [20240227, 5338.2, 5338.4, 5344.4, 5337.8, 5342.4, 360, null, 1432, 130771], [20240227, 5342.4, 5342.4, 5346.8, 5340.8, 5346.4, 504, null, 1433, 130785], [20240227, 5346.4, 5346.2, 5346.8, 5341.2, 5344.8, 386, null, 1434, 130867], [20240227, 5344.8, 5344.0, 5356.8, 5344.0, 5354.6, 1066, null, 1435, 131147], [20240227, 5354.6, 5354.4, 5366.8, 5352.6, 5366.8, 1337, null, 1436, 131374], [20240227, 5366.8, 5366.8, 5368.8, 5361.2, 5366.0, 1372, null, 1437, 131393], [20240227, 5366.0, 5364.6, 5365.0, 5357.2, 5357.2, 613, null, 1438, 131433], [20240227, 5357.2, 5357.4, 5360.6, 5352.8, 5359.2, 719, null, 1439, 131614], [20240227, 5359.2, 5360.0, 5365.6, 5359.4, 5365.0, 646, null, 1440, 131785], [20240227, 5365.0, 5365.4, 5365.4, 5355.4, 5355.8, 452, null, 1441, 131870], [20240227, 5355.8, 5355.8, 5358.6, 5353.4, 5355.2, 493, null, 1442, 131910], [20240227, 5355.2, 5355.2, 5360.8, 5351.6, 5351.8, 389, null, 1443, 131973], [20240227, 5351.8, 5351.8, 5355.2, 5348.0, 5352.8, 615, null, 1444, 132148], [20240227, 5352.8, 5352.8, 5360.8, 5350.4, 5359.4, 456, null, 1445, 132232], [20240227, 5359.4, 5360.0, 5360.0, 5356.0, 5358.0, 351, null, 1446, 132308], [20240227, 5358.0, 5358.0, 5358.4, 5352.6, 5357.2, 398, null, 1447, 132389], [20240227, 5357.2, 5357.8, 5363.8, 5357.4, 5360.8, 517, null, 1448, 132538], [20240227, 5360.8, 5360.0, 5361.2, 5356.8, 5358.0, 381, null, 1449, 132600], [20240227, 5358.0, 5358.8, 5361.4, 5358.4, 5358.4, 363, null, 1450, 132633], [20240227, 5358.4, 5358.0, 5367.6, 5355.4, 5366.8, 593, null, 1451, 132682], [20240227, 5366.8, 5365.8, 5373.4, 5364.4, 5372.4, 1238, null, 1452, 132747], [20240227, 5372.4, 5372.6, 5377.8, 5372.0, 5376.6, 779, null, 1453, 132820], [20240227, 5376.6, 5376.6, 5378.8, 5374.0, 5378.4, 738, null, 1454, 132942], [20240227, 5378.4, 5377.0, 5379.6, 5373.2, 5378.2, 705, null, 1455, 133052], [20240227, 5378.2, 5377.8, 5383.8, 5374.6, 5383.8, 988, null, 1456, 133224], [20240227, 5383.8, 5384.4, 5384.4, 5380.0, 5382.8, 730, null, 1457, 133422], [20240227, 5382.8, 5382.0, 5388.0, 5380.8, 5388.0, 748, null, 1458, 133537], [20240227, 5388.0, 5387.8, 5391.6, 5387.8, 5388.0, 1128, null, 1459, 133688], [20240227, 5388.0, 5388.8, 5389.4, 5383.2, 5386.0, 1107, null, 1500, 133768], [20240228, 5386.0, 5400.0, 5408.8, 5390.2, 5408.8, 2808, null, 931, 132430], [20240228, 5408.8, 5409.0, 5426.4, 5408.8, 5413.6, 1939, null, 932, 131612], [20240228, 5413.6, 5415.6, 5425.0, 5413.2, 5421.4, 1129, null, 933, 131124], [20240228, 5421.4, 5422.6, 5423.2, 5395.0, 5401.2, 1358, null, 934, 130414], [20240228, 5401.2, 5401.2, 5404.8, 5390.8, 5392.4, 1246, null, 935, 129925], [20240228, 5392.4, 5391.2, 5391.2, 5381.0, 5388.0, 1176, null, 936, 129329], [20240228, 5388.0, 5385.8, 5406.2, 5385.6, 5400.4, 1224, null, 937, 128826], [20240228, 5400.4, 5402.2, 5405.4, 5400.0, 5405.4, 806, null, 938, 128518], [20240228, 5405.4, 5405.6, 5414.8, 5401.0, 5412.4, 906, null, 939, 128260], [20240228, 5412.4, 5412.6, 5432.4, 5412.6, 5432.2, 1017, null, 940, 128025], [20240228, 5432.2, 5432.6, 5433.6, 5421.0, 5423.6, 1397, null, 941, 127583], [20240228, 5423.6, 5423.6, 5438.0, 5423.0, 5433.0, 1077, null, 942, 127349], [20240228, 5433.0, 5432.2, 5432.8, 5423.6, 5425.8, 784, null, 943, 127131], [20240228, 5425.8, 5424.8, 5442.0, 5421.8, 5441.8, 909, null, 944, 126930], [20240228, 5441.8, 5441.0, 5444.6, 5435.8, 5440.0, 970, null, 945, 126736], [20240228, 5440.0, 5438.8, 5439.6, 5433.2, 5436.4, 777, null, 946, 126613], [20240228, 5436.4, 5436.0, 5436.8, 5423.6, 5426.0, 834, null, 947, 126383], [20240228, 5426.0, 5425.6, 5433.8, 5420.0, 5433.8, 676, null, 948, 126180], [20240228, 5433.8, 5432.8, 5448.8, 5431.8, 5444.6, 1168, null, 949, 125902], [20240228, 5444.6, 5444.4, 5452.8, 5442.2, 5448.6, 897, null, 950, 125730], [20240228, 5448.6, 5448.6, 5455.6, 5444.2, 5445.8, 829, null, 951, 125523], [20240228, 5445.8, 5445.8, 5457.8, 5445.8, 5455.2, 918, null, 952, 125264], [20240228, 5455.2, 5455.6, 5456.0, 5437.4, 5438.0, 847, null, 953, 124998], [20240228, 5438.0, 5438.0, 5441.8, 5430.8, 5432.6, 847, null, 954, 124784], [20240228, 5432.6, 5432.2, 5435.4, 5431.2, 5433.6, 501, null, 955, 124736], [20240228, 5433.6, 5432.6, 5436.0, 5427.2, 5436.0, 822, null, 956, 124602], [20240228, 5436.0, 5436.0, 5441.8, 5435.6, 5441.2, 728, null, 957, 124433], [20240228, 5441.2, 5442.0, 5445.0, 5432.6, 5444.4, 691, null, 958, 124201], [20240228, 5444.4, 5444.4, 5446.6, 5442.2, 5445.4, 376, null, 959, 124162], [20240228, 5445.4, 5446.0, 5455.0, 5443.8, 5455.0, 416, null, 1000, 124153], [20240228, 5455.0, 5454.0, 5463.6, 5449.6, 5463.6, 1097, null, 1001, 123973], [20240228, 5463.6, 5464.0, 5464.0, 5450.6, 5451.0, 789, null, 1002, 123938], [20240228, 5451.0, 5451.4, 5455.6, 5444.6, 5444.6, 582, null, 1003, 123853], [20240228, 5444.6, 5444.4, 5452.6, 5442.0, 5447.4, 587, null, 1004, 123763], [20240228, 5447.4, 5448.4, 5455.6, 5446.0, 5446.8, 420, null, 1005, 123698], [20240228, 5446.8, 5445.0, 5445.0, 5425.0, 5426.0, 1335, null, 1006, 123345], [20240228, 5426.0, 5425.8, 5425.8, 5414.4, 5419.4, 1195, null, 1007, 123100], [20240228, 5419.4, 5417.8, 5419.4, 5405.0, 5408.6, 986, null, 1008, 122920], [20240228, 5408.6, 5408.6, 5410.4, 5400.0, 5410.4, 1388, null, 1009, 122770], [20240228, 5410.4, 5408.8, 5419.0, 5407.8, 5411.0, 1310, null, 1010, 122640], [20240228, 5411.0, 5411.0, 5413.6, 5400.8, 5402.0, 1084, null, 1011, 122518], [20240228, 5402.0, 5402.0, 5402.2, 5393.2, 5395.0, 1074, null, 1012, 122355], [20240228, 5395.0, 5393.6, 5406.2, 5393.6, 5405.6, 939, null, 1013, 122194], [20240228, 5405.6, 5405.6, 5413.8, 5405.4, 5410.8, 783, null, 1014, 122095], [20240228, 5410.8, 5411.0, 5415.0, 5409.0, 5410.0, 490, null, 1015, 122056], [20240228, 5410.0, 5410.2, 5418.6, 5410.0, 5417.2, 694, null, 1016, 121915], [20240228, 5417.2, 5417.0, 5417.0, 5401.6, 5403.0, 591, null, 1017, 121867], [20240228, 5403.0, 5401.6, 5401.6, 5392.4, 5396.6, 1020, null, 1018, 121761], [20240228, 5396.6, 5396.2, 5408.4, 5395.0, 5404.4, 588, null, 1019, 121775], [20240228, 5404.4, 5404.4, 5407.4, 5393.8, 5397.6, 536, null, 1020, 121782], [20240228, 5397.6, 5397.4, 5404.4, 5393.6, 5402.4, 503, null, 1021, 121817], [20240228, 5402.4, 5403.4, 5408.0, 5395.4, 5408.0, 442, null, 1022, 121720], [20240228, 5408.0, 5408.0, 5419.2, 5408.0, 5415.0, 783, null, 1023, 121668], [20240228, 5415.0, 5416.8, 5422.0, 5415.4, 5415.4, 789, null, 1024, 121667], [20240228, 5415.4, 5415.0, 5415.6, 5407.4, 5410.4, 664, null, 1025, 121622], [20240228, 5410.4, 5409.8, 5414.0, 5402.2, 5412.0, 675, null, 1026, 121597], [20240228, 5412.0, 5411.4, 5411.4, 5392.6, 5392.6, 946, null, 1027, 121545], [20240228, 5392.6, 5393.6, 5411.8, 5393.6, 5407.4, 703, null, 1028, 121504], [20240228, 5407.4, 5407.6, 5411.0, 5401.8, 5402.0, 721, null, 1029, 121398], [20240228, 5402.0, 5402.0, 5406.0, 5395.0, 5400.6, 734, null, 1030, 121356], [20240228, 5400.6, 5399.6, 5399.6, 5385.4, 5388.2, 1182, null, 1031, 121306], [20240228, 5388.2, 5387.0, 5390.0, 5383.0, 5383.0, 758, null, 1032, 121277], [20240228, 5383.0, 5383.2, 5389.0, 5376.6, 5389.0, 1097, null, 1033, 121120], [20240228, 5389.0, 5389.6, 5396.4, 5386.8, 5393.8, 543, null, 1034, 121056], [20240228, 5393.8, 5394.0, 5394.8, 5384.6, 5388.6, 474, null, 1035, 121026], [20240228, 5388.6, 5388.4, 5388.4, 5370.0, 5370.0, 843, null, 1036, 120988], [20240228, 5370.0, 5371.4, 5375.8, 5367.8, 5367.8, 878, null, 1037, 120837], [20240228, 5367.8, 5368.0, 5374.0, 5367.4, 5368.6, 695, null, 1038, 120748], [20240228, 5368.6, 5367.4, 5368.2, 5351.4, 5352.4, 1400, null, 1039, 120849], [20240228, 5352.4, 5352.6, 5360.2, 5352.6, 5358.4, 884, null, 1040, 120845], [20240228, 5358.4, 5357.4, 5358.0, 5341.8, 5342.6, 1285, null, 1041, 120841], [20240228, 5342.6, 5343.0, 5345.2, 5338.0, 5345.0, 1039, null, 1042, 120920], [20240228, 5345.0, 5342.4, 5352.0, 5340.4, 5347.8, 977, null, 1043, 120957], [20240228, 5347.8, 5347.2, 5349.2, 5329.4, 5330.4, 1164, null, 1044, 120984], [20240228, 5330.4, 5330.0, 5330.6, 5323.0, 5323.0, 1068, null, 1045, 121163], [20240228, 5323.0, 5322.2, 5322.8, 5311.0, 5312.0, 1348, null, 1046, 121235], [20240228, 5312.0, 5312.6, 5328.8, 5312.0, 5322.6, 1578, null, 1047, 121114], [20240228, 5322.6, 5324.2, 5328.0, 5320.0, 5323.6, 752, null, 1048, 121152], [20240228, 5323.6, 5323.0, 5337.0, 5323.0, 5334.4, 1373, null, 1049, 120966], [20240228, 5334.4, 5334.2, 5337.6, 5329.8, 5335.0, 829, null, 1050, 120975], [20240228, 5335.0, 5335.4, 5338.4, 5329.2, 5329.4, 730, null, 1051, 120941], [20240228, 5329.4, 5331.2, 5344.2, 5330.6, 5342.4, 904, null, 1052, 120959], [20240228, 5342.4, 5342.2, 5346.6, 5336.8, 5345.4, 712, null, 1053, 120938], [20240228, 5345.4, 5345.4, 5348.0, 5336.4, 5339.4, 691, null, 1054, 120947], [20240228, 5339.4, 5339.2, 5344.6, 5337.8, 5339.2, 476, null, 1055, 121037], [20240228, 5339.2, 5338.6, 5338.8, 5321.8, 5322.6, 793, null, 1056, 121180], [20240228, 5322.6, 5322.8, 5328.6, 5321.2, 5328.6, 573, null, 1057, 121296], [20240228, 5328.6, 5328.6, 5342.0, 5328.6, 5342.0, 749, null, 1058, 121315], [20240228, 5342.0, 5341.8, 5346.8, 5338.0, 5338.0, 518, null, 1059, 121331], [20240228, 5338.0, 5337.4, 5338.0, 5328.2, 5332.0, 554, null, 1100, 121366], [20240228, 5332.0, 5330.8, 5335.8, 5326.8, 5330.0, 429, null, 1101, 121411], [20240228, 5330.0, 5329.0, 5329.0, 5318.0, 5320.2, 560, null, 1102, 121576], [20240228, 5320.2, 5320.2, 5320.2, 5307.6, 5310.0, 1027, null, 1103, 121735], [20240228, 5310.0, 5310.4, 5310.4, 5298.6, 5301.2, 1461, null, 1104, 121957], [20240228, 5301.2, 5302.6, 5307.2, 5299.0, 5301.0, 942, null, 1105, 122037], [20240228, 5301.0, 5299.8, 5299.8, 5289.8, 5295.4, 1015, null, 1106, 122181], [20240228, 5295.4, 5294.8, 5311.8, 5290.4, 5311.0, 1298, null, 1107, 122389], [20240228, 5311.0, 5311.0, 5317.4, 5308.0, 5312.8, 876, null, 1108, 122565], [20240228, 5312.8, 5314.2, 5318.0, 5305.6, 5309.4, 566, null, 1109, 122642], [20240228, 5309.4, 5308.8, 5310.4, 5289.2, 5291.4, 880, null, 1110, 122908], [20240228, 5291.4, 5291.4, 5292.8, 5285.0, 5286.0, 1000, null, 1111, 123095], [20240228, 5286.0, 5286.0, 5291.2, 5284.8, 5288.8, 754, null, 1112, 123285], [20240228, 5288.8, 5291.0, 5301.6, 5290.0, 5292.4, 1095, null, 1113, 123573], [20240228, 5292.4, 5292.4, 5299.4, 5283.2, 5286.4, 737, null, 1114, 123745], [20240228, 5286.4, 5288.4, 5293.8, 5280.4, 5281.8, 670, null, 1115, 123847], [20240228, 5281.8, 5280.8, 5280.8, 5262.8, 5267.2, 1785, null, 1116, 124112], [20240228, 5267.2, 5267.2, 5270.0, 5262.2, 5266.0, 891, null, 1117, 124313], [20240228, 5266.0, 5265.8, 5267.4, 5257.0, 5261.0, 1009, null, 1118, 124489], [20240228, 5261.0, 5260.4, 5272.6, 5260.0, 5270.8, 1153, null, 1119, 124705], [20240228, 5270.8, 5271.0, 5271.4, 5250.6, 5255.4, 950, null, 1120, 124899], [20240228, 5255.4, 5256.0, 5271.4, 5256.0, 5269.6, 1068, null, 1121, 125193], [20240228, 5269.6, 5269.6, 5289.6, 5269.0, 5289.6, 1491, null, 1122, 125298], [20240228, 5289.6, 5289.4, 5292.6, 5285.0, 5292.2, 776, null, 1123, 125417], [20240228, 5292.2, 5291.8, 5294.4, 5284.6, 5290.0, 745, null, 1124, 125543], [20240228, 5290.0, 5289.4, 5297.6, 5286.2, 5290.0, 693, null, 1125, 125615], [20240228, 5290.0, 5291.8, 5298.8, 5289.4, 5298.8, 655, null, 1126, 125702], [20240228, 5298.8, 5298.0, 5298.0, 5282.6, 5286.0, 635, null, 1127, 125810], [20240228, 5286.0, 5286.0, 5288.4, 5278.2, 5281.6, 547, null, 1128, 125902], [20240228, 5281.6, 5282.8, 5289.0, 5281.4, 5287.6, 351, null, 1129, 125996], [20240228, 5287.6, 5287.6, 5287.6, 5281.2, 5286.2, 363, null, 1130, 126096], [20240228, 5286.2, 5286.4, 5290.8, 5266.2, 5273.0, 1235, null, 1301, 126458], [20240228, 5273.0, 5270.8, 5271.2, 5261.8, 5267.0, 669, null, 1302, 126624], [20240228, 5267.0, 5267.0, 5279.0, 5265.0, 5273.0, 690, null, 1303, 126762], [20240228, 5273.0, 5271.8, 5286.2, 5270.8, 5286.0, 580, null, 1304, 126865], [20240228, 5286.0, 5287.0, 5290.8, 5283.8, 5289.4, 580, null, 1305, 127057], [20240228, 5289.4, 5290.0, 5296.0, 5289.6, 5294.8, 686, null, 1306, 127244], [20240228, 5294.8, 5294.4, 5297.8, 5287.2, 5295.2, 722, null, 1307, 127461], [20240228, 5295.2, 5295.0, 5299.0, 5284.6, 5284.8, 579, null, 1308, 127696], [20240228, 5284.8, 5284.8, 5286.2, 5278.4, 5280.0, 443, null, 1309, 127889], [20240228, 5280.0, 5279.4, 5295.0, 5279.4, 5293.6, 361, null, 1310, 128016], [20240228, 5293.6, 5294.0, 5297.6, 5289.8, 5295.8, 382, null, 1311, 128136], [20240228, 5295.8, 5293.8, 5299.4, 5290.0, 5295.2, 552, null, 1312, 128316], [20240228, 5295.2, 5295.8, 5308.0, 5295.2, 5308.0, 979, null, 1313, 128455], [20240228, 5308.0, 5308.4, 5310.0, 5302.2, 5306.0, 670, null, 1314, 128642], [20240228, 5306.0, 5306.0, 5313.2, 5305.0, 5307.6, 651, null, 1315, 128783], [20240228, 5307.6, 5308.8, 5311.2, 5288.8, 5289.0, 1202, null, 1316, 129070], [20240228, 5289.0, 5289.0, 5293.2, 5287.0, 5289.2, 572, null, 1317, 129257], [20240228, 5289.2, 5289.6, 5308.6, 5289.6, 5308.6, 539, null, 1318, 129363], [20240228, 5308.6, 5308.6, 5310.4, 5304.4, 5308.0, 623, null, 1319, 129312], [20240228, 5308.0, 5308.8, 5315.4, 5308.0, 5312.0, 529, null, 1320, 129303], [20240228, 5312.0, 5313.6, 5319.0, 5310.2, 5318.8, 607, null, 1321, 129380], [20240228, 5318.8, 5318.0, 5319.0, 5309.2, 5311.2, 727, null, 1322, 129461], [20240228, 5311.2, 5310.4, 5319.0, 5310.4, 5313.0, 468, null, 1323, 129513], [20240228, 5313.0, 5313.6, 5313.8, 5303.4, 5307.6, 576, null, 1324, 129614], [20240228, 5307.6, 5307.8, 5316.6, 5307.2, 5310.0, 439, null, 1325, 129724], [20240228, 5310.0, 5311.0, 5318.0, 5309.8, 5309.8, 299, null, 1326, 129808], [20240228, 5309.8, 5310.8, 5310.8, 5290.0, 5290.4, 1361, null, 1327, 129833], [20240228, 5290.4, 5292.0, 5293.0, 5288.4, 5292.6, 579, null, 1328, 129919], [20240228, 5292.6, 5292.8, 5293.0, 5282.2, 5288.8, 601, null, 1329, 130088], [20240228, 5288.8, 5288.8, 5295.8, 5288.8, 5291.8, 487, null, 1330, 130135], [20240228, 5291.8, 5291.8, 5291.8, 5280.4, 5285.6, 495, null, 1331, 130212], [20240228, 5285.6, 5286.0, 5294.6, 5285.6, 5293.2, 335, null, 1332, 130256], [20240228, 5293.2, 5293.4, 5294.6, 5280.0, 5284.0, 478, null, 1333, 130379], [20240228, 5284.0, 5284.0, 5286.4, 5275.0, 5281.2, 505, null, 1334, 130478], [20240228, 5281.2, 5280.8, 5292.0, 5280.6, 5289.8, 426, null, 1335, 130552], [20240228, 5289.8, 5290.6, 5294.2, 5289.0, 5293.2, 326, null, 1336, 130635], [20240228, 5293.2, 5293.2, 5293.2, 5282.6, 5290.0, 282, null, 1337, 130694], [20240228, 5290.0, 5289.0, 5289.0, 5271.8, 5273.2, 426, null, 1338, 130812], [20240228, 5273.2, 5273.2, 5277.4, 5268.6, 5272.0, 514, null, 1339, 130955], [20240228, 5272.0, 5273.0, 5279.2, 5271.6, 5277.2, 433, null, 1340, 131063], [20240228, 5277.2, 5278.2, 5278.2, 5266.2, 5269.0, 531, null, 1341, 131186], [20240228, 5269.0, 5268.4, 5275.0, 5265.2, 5265.4, 443, null, 1342, 131224], [20240228, 5265.4, 5265.6, 5285.0, 5265.2, 5284.8, 650, null, 1343, 131331], [20240228, 5284.8, 5283.8, 5292.0, 5283.8, 5291.0, 501, null, 1344, 131441], [20240228, 5291.0, 5290.4, 5293.0, 5287.8, 5288.8, 281, null, 1345, 131481], [20240228, 5288.8, 5288.6, 5288.6, 5282.8, 5284.2, 306, null, 1346, 131557], [20240228, 5284.2, 5284.4, 5297.6, 5284.4, 5297.4, 518, null, 1347, 131553], [20240228, 5297.4, 5296.8, 5296.8, 5291.0, 5293.8, 353, null, 1348, 131627], [20240228, 5293.8, 5294.6, 5294.6, 5285.0, 5285.0, 266, null, 1349, 131642], [20240228, 5285.0, 5285.6, 5291.2, 5285.0, 5290.2, 252, null, 1350, 131659], [20240228, 5290.2, 5288.8, 5290.2, 5270.4, 5273.2, 615, null, 1351, 131785], [20240228, 5273.2, 5272.0, 5276.4, 5267.0, 5269.2, 538, null, 1352, 131898], [20240228, 5269.2, 5269.8, 5275.0, 5268.8, 5273.4, 282, null, 1353, 131955], [20240228, 5273.4, 5273.0, 5274.4, 5261.0, 5266.6, 637, null, 1354, 132112], [20240228, 5266.6, 5267.2, 5267.8, 5251.8, 5253.2, 856, null, 1355, 132286], [20240228, 5253.2, 5254.0, 5259.4, 5250.0, 5250.0, 572, null, 1356, 132434], [20240228, 5250.0, 5249.6, 5263.6, 5248.8, 5262.6, 743, null, 1357, 132577], [20240228, 5262.6, 5262.0, 5264.6, 5256.4, 5258.4, 518, null, 1358, 132782], [20240228, 5258.4, 5258.2, 5258.4, 5254.0, 5254.0, 447, null, 1359, 132930], [20240228, 5254.0, 5253.8, 5262.8, 5253.6, 5261.0, 380, null, 1400, 133061], [20240228, 5261.0, 5262.0, 5271.0, 5260.6, 5263.0, 612, null, 1401, 133206], [20240228, 5263.0, 5262.0, 5262.0, 5230.2, 5231.0, 1611, null, 1402, 133697], [20240228, 5231.0, 5230.0, 5233.6, 5225.2, 5225.6, 1293, null, 1403, 134006], [20240228, 5225.6, 5226.6, 5233.4, 5221.6, 5221.6, 805, null, 1404, 134241], [20240228, 5221.6, 5220.6, 5232.2, 5220.6, 5229.6, 791, null, 1405, 134500], [20240228, 5229.6, 5228.0, 5229.0, 5208.8, 5210.2, 1238, null, 1406, 134782], [20240228, 5210.2, 5210.8, 5229.6, 5210.8, 5226.2, 1210, null, 1407, 135006], [20240228, 5226.2, 5227.8, 5235.0, 5224.0, 5228.2, 699, null, 1408, 135169], [20240228, 5228.2, 5229.4, 5237.0, 5227.0, 5230.0, 687, null, 1409, 135253], [20240228, 5230.0, 5231.0, 5231.0, 5218.0, 5224.6, 692, null, 1410, 135438], [20240228, 5224.6, 5224.8, 5237.8, 5220.0, 5237.8, 637, null, 1411, 135597], [20240228, 5237.8, 5237.2, 5238.2, 5228.0, 5234.2, 493, null, 1412, 135668], [20240228, 5234.2, 5235.0, 5238.0, 5228.2, 5230.6, 397, null, 1413, 135740], [20240228, 5230.6, 5229.0, 5243.0, 5228.0, 5241.0, 603, null, 1414, 135837], [20240228, 5241.0, 5241.0, 5245.2, 5229.6, 5229.6, 642, null, 1415, 135939], [20240228, 5229.6, 5229.8, 5241.2, 5223.0, 5239.8, 622, null, 1416, 136117], [20240228, 5239.8, 5238.6, 5246.8, 5232.2, 5244.2, 467, null, 1417, 136204], [20240228, 5244.2, 5243.8, 5243.8, 5232.8, 5237.8, 363, null, 1418, 136313], [20240228, 5237.8, 5238.2, 5238.2, 5226.2, 5234.2, 457, null, 1419, 136465], [20240228, 5234.2, 5234.2, 5239.4, 5227.4, 5228.8, 318, null, 1420, 136531], [20240228, 5228.8, 5229.4, 5230.0, 5218.4, 5226.0, 534, null, 1421, 136685], [20240228, 5226.0, 5226.2, 5229.4, 5221.6, 5222.2, 291, null, 1422, 136787], [20240228, 5222.2, 5223.0, 5233.8, 5222.8, 5223.6, 414, null, 1423, 136931], [20240228, 5223.6, 5223.0, 5228.8, 5221.0, 5221.0, 365, null, 1424, 137047], [20240228, 5221.0, 5221.2, 5227.6, 5215.4, 5223.0, 670, null, 1425, 137247], [20240228, 5223.0, 5221.0, 5225.2, 5220.0, 5221.4, 266, null, 1426, 137351], [20240228, 5221.4, 5221.4, 5226.8, 5215.8, 5220.0, 547, null, 1427, 137543], [20240228, 5220.0, 5219.4, 5219.4, 5203.8, 5212.6, 944, null, 1428, 137735], [20240228, 5212.6, 5212.6, 5228.6, 5210.6, 5227.2, 732, null, 1429, 137920], [20240228, 5227.2, 5228.0, 5237.0, 5227.0, 5234.2, 758, null, 1430, 138083], [20240228, 5234.2, 5233.8, 5237.2, 5230.4, 5235.0, 506, null, 1431, 138229], [20240228, 5235.0, 5234.2, 5247.8, 5234.2, 5242.2, 1024, null, 1432, 138283], [20240228, 5242.2, 5241.6, 5247.8, 5237.0, 5246.2, 496, null, 1433, 138394], [20240228, 5246.2, 5247.4, 5247.4, 5234.0, 5234.0, 425, null, 1434, 138509], [20240228, 5234.0, 5234.0, 5235.0, 5231.0, 5232.0, 369, null, 1435, 138616], [20240228, 5232.0, 5232.4, 5232.4, 5218.6, 5221.0, 572, null, 1436, 138711], [20240228, 5221.0, 5220.8, 5225.0, 5218.0, 5218.6, 424, null, 1437, 138792], [20240228, 5218.6, 5219.0, 5220.6, 5214.0, 5216.0, 488, null, 1438, 138890], [20240228, 5216.0, 5216.8, 5220.6, 5206.0, 5206.0, 693, null, 1439, 138993], [20240228, 5206.0, 5206.0, 5206.0, 5190.0, 5190.2, 1749, null, 1440, 139155], [20240228, 5190.2, 5190.4, 5196.8, 5187.4, 5187.6, 1122, null, 1441, 139375], [20240228, 5187.6, 5187.6, 5189.2, 5170.2, 5170.2, 1262, null, 1442, 139443], [20240228, 5170.2, 5170.0, 5185.0, 5170.0, 5182.8, 1108, null, 1443, 139605], [20240228, 5182.8, 5183.0, 5186.0, 5165.2, 5166.0, 936, null, 1444, 139712], [20240228, 5166.0, 5165.4, 5185.0, 5164.0, 5183.4, 968, null, 1445, 139940], [20240228, 5183.4, 5183.4, 5184.0, 5161.6, 5163.4, 907, null, 1446, 140143], [20240228, 5163.4, 5164.2, 5171.6, 5153.8, 5158.0, 1106, null, 1447, 140288], [20240228, 5158.0, 5159.0, 5166.6, 5150.0, 5150.0, 960, null, 1448, 140449], [20240228, 5150.0, 5150.2, 5156.2, 5137.2, 5145.0, 1364, null, 1449, 140578], [20240228, 5145.0, 5143.6, 5157.2, 5142.6, 5146.0, 1089, null, 1450, 140718], [20240228, 5146.0, 5146.0, 5147.0, 5125.0, 5127.0, 1298, null, 1451, 140950], [20240228, 5127.0, 5127.2, 5141.0, 5127.2, 5131.4, 1101, null, 1452, 141175], [20240228, 5131.4, 5130.8, 5135.4, 5125.2, 5126.4, 1024, null, 1453, 141390], [20240228, 5126.4, 5126.6, 5142.2, 5119.8, 5119.8, 1156, null, 1454, 141513], [20240228, 5119.8, 5122.0, 5141.6, 5122.0, 5137.8, 1152, null, 1455, 141597], [20240228, 5137.8, 5139.2, 5140.0, 5128.4, 5129.0, 821, null, 1456, 141843], [20240228, 5129.0, 5129.4, 5129.6, 5111.0, 5113.4, 1204, null, 1457, 141986], [20240228, 5113.4, 5113.4, 5118.0, 5105.0, 5105.0, 1153, null, 1458, 142138], [20240228, 5105.0, 5104.4, 5112.2, 5101.0, 5112.0, 1250, null, 1459, 142124], [20240228, 5112.0, 5112.0, 5120.0, 5109.4, 5117.6, 1373, null, 1500, 142224], [20240229, 5117.6, 5108.0, 5161.2, 5108.0, 5149.8, 4126, null, 931, 140122], [20240229, 5149.8, 5152.0, 5171.4, 5152.0, 5171.2, 2106, null, 932, 139213], [20240229, 5171.2, 5171.2, 5181.2, 5163.8, 5180.2, 1934, null, 933, 138348], [20240229, 5180.2, 5181.2, 5201.4, 5181.2, 5195.4, 2363, null, 934, 137408], [20240229, 5195.4, 5195.2, 5201.0, 5186.2, 5189.8, 1533, null, 935, 136646], [20240229, 5189.8, 5190.4, 5195.8, 5178.8, 5178.8, 1569, null, 936, 135912], [20240229, 5178.8, 5180.6, 5193.6, 5180.0, 5191.8, 1310, null, 937, 135449], [20240229, 5191.8, 5192.2, 5218.8, 5190.8, 5215.6, 1974, null, 938, 134731], [20240229, 5215.6, 5215.8, 5216.4, 5205.0, 5211.8, 1357, null, 939, 134145], [20240229, 5211.8, 5213.2, 5217.0, 5205.0, 5216.2, 880, null, 940, 133831], [20240229, 5216.2, 5216.8, 5232.8, 5216.8, 5230.4, 1837, null, 941, 133338], [20240229, 5230.4, 5230.2, 5230.4, 5216.8, 5217.2, 1208, null, 942, 132936], [20240229, 5217.2, 5216.0, 5218.0, 5209.4, 5217.6, 1135, null, 943, 132562], [20240229, 5217.6, 5218.2, 5233.8, 5218.2, 5228.2, 1115, null, 944, 132304], [20240229, 5228.2, 5225.8, 5231.6, 5223.0, 5223.4, 808, null, 945, 132114], [20240229, 5223.4, 5223.4, 5245.4, 5223.4, 5245.4, 1535, null, 946, 131592], [20240229, 5245.4, 5245.2, 5248.0, 5239.0, 5240.0, 1213, null, 947, 131270], [20240229, 5240.0, 5240.0, 5244.8, 5228.0, 5233.2, 897, null, 948, 130984], [20240229, 5233.2, 5233.0, 5233.2, 5215.0, 5218.6, 1054, null, 949, 130666], [20240229, 5218.6, 5218.0, 5224.8, 5216.4, 5216.4, 769, null, 950, 130475], [20240229, 5216.4, 5216.2, 5216.2, 5205.0, 5214.4, 1229, null, 951, 130064], [20240229, 5214.4, 5214.8, 5230.8, 5214.0, 5225.0, 944, null, 952, 129883], [20240229, 5225.0, 5224.0, 5226.4, 5217.0, 5223.0, 564, null, 953, 129760], [20240229, 5223.0, 5222.0, 5236.4, 5222.0, 5236.4, 835, null, 954, 129548], [20240229, 5236.4, 5237.6, 5247.4, 5237.0, 5238.8, 730, null, 955, 129375], [20240229, 5238.8, 5239.6, 5250.0, 5237.0, 5241.0, 877, null, 956, 129275], [20240229, 5241.0, 5243.2, 5243.2, 5233.0, 5233.0, 627, null, 957, 129201], [20240229, 5233.0, 5233.0, 5242.0, 5231.8, 5240.0, 566, null, 958, 129117], [20240229, 5240.0, 5241.2, 5257.4, 5241.2, 5248.8, 1312, null, 959, 128686], [20240229, 5248.8, 5248.8, 5252.6, 5247.4, 5249.2, 489, null, 1000, 128623], [20240229, 5249.2, 5248.4, 5251.6, 5242.2, 5251.6, 774, null, 1001, 128505], [20240229, 5251.6, 5251.4, 5268.0, 5251.2, 5267.8, 1373, null, 1002, 128239], [20240229, 5267.8, 5269.2, 5269.6, 5262.6, 5264.2, 860, null, 1003, 128008], [20240229, 5264.2, 5264.2, 5279.4, 5264.2, 5273.8, 1091, null, 1004, 127855], [20240229, 5273.8, 5273.0, 5276.4, 5269.0, 5272.4, 685, null, 1005, 127641], [20240229, 5272.4, 5273.0, 5273.4, 5257.0, 5257.4, 841, null, 1006, 127393], [20240229, 5257.4, 5256.8, 5273.0, 5255.0, 5271.4, 783, null, 1007, 127312], [20240229, 5271.4, 5271.0, 5271.4, 5260.4, 5266.2, 691, null, 1008, 127210], [20240229, 5266.2, 5266.4, 5284.6, 5266.0, 5282.0, 1115, null, 1009, 127074], [20240229, 5282.0, 5282.0, 5286.8, 5277.2, 5283.8, 867, null, 1010, 126936], [20240229, 5283.8, 5283.8, 5287.6, 5278.4, 5283.0, 674, null, 1011, 126842], [20240229, 5283.0, 5283.2, 5285.6, 5272.6, 5276.8, 564, null, 1012, 126740], [20240229, 5276.8, 5276.2, 5276.2, 5268.2, 5270.2, 554, null, 1013, 126608], [20240229, 5270.2, 5270.0, 5279.6, 5267.8, 5277.2, 511, null, 1014, 126520], [20240229, 5277.2, 5277.2, 5293.4, 5277.2, 5290.0, 945, null, 1015, 126343], [20240229, 5290.0, 5291.0, 5296.6, 5288.4, 5293.6, 817, null, 1016, 126265], [20240229, 5293.6, 5293.6, 5295.4, 5285.8, 5288.6, 520, null, 1017, 126249], [20240229, 5288.6, 5289.2, 5301.6, 5289.2, 5297.6, 871, null, 1018, 126089], [20240229, 5297.6, 5296.6, 5297.4, 5280.2, 5283.2, 959, null, 1019, 125878], [20240229, 5283.2, 5283.2, 5289.0, 5280.2, 5281.0, 600, null, 1020, 125805], [20240229, 5281.0, 5281.8, 5281.8, 5268.8, 5272.0, 927, null, 1021, 125634], [20240229, 5272.0, 5271.4, 5284.6, 5269.2, 5278.2, 852, null, 1022, 125577], [20240229, 5278.2, 5278.0, 5280.2, 5263.6, 5265.8, 1078, null, 1023, 125568], [20240229, 5265.8, 5267.0, 5276.8, 5267.0, 5271.0, 580, null, 1024, 125565], [20240229, 5271.0, 5271.2, 5280.2, 5268.6, 5278.6, 616, null, 1025, 125594], [20240229, 5278.6, 5278.8, 5279.4, 5270.0, 5273.8, 409, null, 1026, 125592], [20240229, 5273.8, 5273.8, 5289.0, 5273.8, 5287.2, 824, null, 1027, 125588], [20240229, 5287.2, 5286.0, 5286.6, 5276.6, 5283.6, 458, null, 1028, 125676], [20240229, 5283.6, 5283.6, 5293.4, 5277.6, 5282.6, 747, null, 1029, 125636], [20240229, 5282.6, 5282.4, 5282.4, 5269.8, 5269.8, 598, null, 1030, 125641], [20240229, 5269.8, 5270.2, 5278.6, 5266.4, 5266.4, 575, null, 1031, 125685], [20240229, 5266.4, 5266.2, 5268.0, 5257.6, 5258.0, 1077, null, 1032, 125599], [20240229, 5258.0, 5258.0, 5267.0, 5257.0, 5264.8, 685, null, 1033, 125454], [20240229, 5264.8, 5265.4, 5278.0, 5265.4, 5270.6, 941, null, 1034, 125373], [20240229, 5270.6, 5271.0, 5279.6, 5271.0, 5273.0, 448, null, 1035, 125347], [20240229, 5273.0, 5273.2, 5275.0, 5266.2, 5270.0, 509, null, 1036, 125309], [20240229, 5270.0, 5270.2, 5283.6, 5270.2, 5283.0, 530, null, 1037, 125191], [20240229, 5283.0, 5283.8, 5287.0, 5277.4, 5280.8, 456, null, 1038, 125172], [20240229, 5280.8, 5280.2, 5291.6, 5280.2, 5286.2, 572, null, 1039, 125124], [20240229, 5286.2, 5286.0, 5287.0, 5279.6, 5283.6, 425, null, 1040, 125048], [20240229, 5283.6, 5284.8, 5285.2, 5273.8, 5279.0, 471, null, 1041, 125040], [20240229, 5279.0, 5278.0, 5291.8, 5277.2, 5278.2, 644, null, 1042, 125002], [20240229, 5278.2, 5278.6, 5292.4, 5278.4, 5291.4, 630, null, 1043, 124957], [20240229, 5291.4, 5291.2, 5294.6, 5288.0, 5290.0, 509, null, 1044, 124927], [20240229, 5290.0, 5290.0, 5290.0, 5283.6, 5288.0, 448, null, 1045, 124918], [20240229, 5288.0, 5287.8, 5295.8, 5284.2, 5286.8, 547, null, 1046, 124821], [20240229, 5286.8, 5286.8, 5300.8, 5286.8, 5299.8, 761, null, 1047, 124790], [20240229, 5299.8, 5299.8, 5299.8, 5291.4, 5292.6, 622, null, 1048, 124835], [20240229, 5292.6, 5293.0, 5296.6, 5282.6, 5282.8, 535, null, 1049, 124736], [20240229, 5282.8, 5282.6, 5282.8, 5271.0, 5277.6, 910, null, 1050, 124676], [20240229, 5277.6, 5277.8, 5286.2, 5277.8, 5284.2, 438, null, 1051, 124636], [20240229, 5284.2, 5284.4, 5288.6, 5281.8, 5286.6, 363, null, 1052, 124632], [20240229, 5286.6, 5286.2, 5290.0, 5282.8, 5290.0, 322, null, 1053, 124682], [20240229, 5290.0, 5291.6, 5299.0, 5289.8, 5298.2, 531, null, 1054, 124721], [20240229, 5298.2, 5298.6, 5308.0, 5297.8, 5301.8, 1214, null, 1055, 124691], [20240229, 5301.8, 5302.8, 5307.0, 5297.4, 5301.2, 564, null, 1056, 124679], [20240229, 5301.2, 5302.4, 5309.8, 5300.0, 5308.6, 534, null, 1057, 124662], [20240229, 5308.6, 5308.6, 5308.6, 5296.2, 5299.8, 439, null, 1058, 124605], [20240229, 5299.8, 5298.6, 5298.6, 5292.4, 5295.6, 393, null, 1059, 124666], [20240229, 5295.6, 5296.0, 5302.8, 5295.2, 5299.4, 286, null, 1100, 124676], [20240229, 5299.4, 5300.6, 5300.6, 5292.2, 5295.8, 398, null, 1101, 124710], [20240229, 5295.8, 5295.0, 5302.4, 5295.0, 5296.0, 307, null, 1102, 124699], [20240229, 5296.0, 5296.6, 5296.6, 5285.2, 5285.2, 580, null, 1103, 124693], [20240229, 5285.2, 5285.2, 5285.2, 5280.6, 5284.4, 594, null, 1104, 124725], [20240229, 5284.4, 5284.2, 5288.8, 5282.8, 5283.8, 363, null, 1105, 124718], [20240229, 5283.8, 5283.6, 5283.6, 5275.0, 5275.0, 616, null, 1106, 124717], [20240229, 5275.0, 5275.0, 5284.2, 5273.0, 5282.8, 590, null, 1107, 124624], [20240229, 5282.8, 5282.6, 5283.0, 5278.0, 5280.0, 222, null, 1108, 124635], [20240229, 5280.0, 5278.6, 5278.6, 5267.4, 5269.2, 841, null, 1109, 124586], [20240229, 5269.2, 5268.6, 5274.8, 5268.6, 5273.0, 354, null, 1110, 124627], [20240229, 5273.0, 5273.8, 5277.6, 5263.0, 5263.0, 469, null, 1111, 124599], [20240229, 5263.0, 5262.2, 5265.2, 5252.4, 5254.8, 1139, null, 1112, 124573], [20240229, 5254.8, 5255.6, 5260.4, 5255.4, 5260.0, 462, null, 1113, 124583], [20240229, 5260.0, 5260.0, 5264.6, 5255.8, 5259.0, 473, null, 1114, 124546], [20240229, 5259.0, 5259.4, 5260.0, 5251.2, 5252.4, 577, null, 1115, 124556], [20240229, 5252.4, 5252.4, 5267.8, 5251.8, 5267.8, 780, null, 1116, 124530], [20240229, 5267.8, 5268.0, 5269.0, 5263.0, 5267.4, 447, null, 1117, 124569], [20240229, 5267.4, 5268.0, 5269.8, 5263.0, 5263.0, 303, null, 1118, 124595], [20240229, 5263.0, 5263.0, 5265.0, 5256.6, 5262.0, 324, null, 1119, 124642], [20240229, 5262.0, 5262.0, 5262.0, 5240.2, 5242.2, 1014, null, 1120, 124587], [20240229, 5242.2, 5243.0, 5244.0, 5234.0, 5244.0, 952, null, 1121, 124530], [20240229, 5244.0, 5243.4, 5243.4, 5227.4, 5227.8, 974, null, 1122, 124606], [20240229, 5227.8, 5227.4, 5237.4, 5227.4, 5233.0, 743, null, 1123, 124570], [20240229, 5233.0, 5232.8, 5233.8, 5222.6, 5225.0, 877, null, 1124, 124572], [20240229, 5225.0, 5224.8, 5226.4, 5209.4, 5212.8, 1248, null, 1125, 124553], [20240229, 5212.8, 5212.0, 5218.4, 5202.8, 5218.0, 1161, null, 1126, 124501], [20240229, 5218.0, 5218.2, 5218.2, 5207.0, 5210.6, 654, null, 1127, 124542], [20240229, 5210.6, 5210.4, 5211.6, 5203.0, 5211.4, 562, null, 1128, 124531], [20240229, 5211.4, 5210.0, 5221.4, 5210.0, 5219.0, 856, null, 1129, 124578], [20240229, 5219.0, 5217.6, 5222.0, 5210.2, 5219.0, 571, null, 1130, 124599], [20240229, 5219.0, 5222.0, 5232.0, 5220.6, 5226.0, 879, null, 1301, 124577], [20240229, 5226.0, 5227.6, 5239.2, 5227.6, 5237.0, 855, null, 1302, 124605], [20240229, 5237.0, 5237.0, 5239.0, 5233.8, 5237.0, 456, null, 1303, 124657], [20240229, 5237.0, 5237.6, 5242.8, 5235.0, 5235.2, 488, null, 1304, 124630], [20240229, 5235.2, 5235.4, 5239.4, 5221.6, 5222.8, 620, null, 1305, 124648], [20240229, 5222.8, 5224.2, 5230.8, 5222.2, 5222.8, 453, null, 1306, 124675], [20240229, 5222.8, 5222.8, 5223.0, 5211.4, 5214.8, 756, null, 1307, 124736], [20240229, 5214.8, 5214.2, 5220.0, 5210.0, 5216.6, 484, null, 1308, 124744], [20240229, 5216.6, 5216.4, 5217.6, 5200.8, 5201.0, 807, null, 1309, 124820], [20240229, 5201.0, 5200.0, 5203.6, 5194.2, 5200.0, 990, null, 1310, 124933], [20240229, 5200.0, 5199.0, 5211.4, 5199.0, 5203.8, 692, null, 1311, 124957], [20240229, 5203.8, 5203.6, 5210.8, 5201.0, 5206.6, 538, null, 1312, 124981], [20240229, 5206.6, 5206.8, 5222.0, 5206.0, 5219.8, 784, null, 1313, 124890], [20240229, 5219.8, 5218.0, 5224.0, 5214.2, 5219.6, 530, null, 1314, 124928], [20240229, 5219.6, 5220.0, 5233.6, 5220.0, 5231.6, 731, null, 1315, 125023], [20240229, 5231.6, 5232.0, 5237.8, 5228.0, 5232.6, 592, null, 1316, 125122], [20240229, 5232.6, 5232.4, 5232.4, 5225.8, 5231.0, 449, null, 1317, 125194], [20240229, 5231.0, 5231.2, 5241.8, 5230.0, 5240.0, 631, null, 1318, 125216], [20240229, 5240.0, 5239.8, 5240.0, 5233.2, 5235.2, 434, null, 1319, 125269], [20240229, 5235.2, 5234.2, 5236.0, 5228.0, 5228.0, 329, null, 1320, 125334], [20240229, 5228.0, 5228.2, 5247.2, 5228.2, 5242.0, 881, null, 1321, 125376], [20240229, 5242.0, 5242.0, 5249.4, 5240.8, 5244.6, 616, null, 1322, 125467], [20240229, 5244.6, 5244.6, 5253.8, 5243.2, 5246.0, 546, null, 1323, 125536], [20240229, 5246.0, 5246.0, 5247.4, 5240.0, 5240.0, 355, null, 1324, 125587], [20240229, 5240.0, 5239.8, 5239.8, 5230.8, 5235.4, 508, null, 1325, 125669], [20240229, 5235.4, 5235.8, 5238.2, 5232.0, 5235.0, 368, null, 1326, 125701], [20240229, 5235.0, 5234.4, 5237.4, 5228.4, 5231.4, 431, null, 1327, 125781], [20240229, 5231.4, 5232.4, 5247.4, 5231.6, 5246.4, 548, null, 1328, 125790], [20240229, 5246.4, 5244.2, 5249.0, 5241.4, 5244.0, 382, null, 1329, 125764], [20240229, 5244.0, 5244.0, 5244.4, 5236.6, 5239.8, 298, null, 1330, 125778], [20240229, 5239.8, 5240.6, 5252.6, 5240.6, 5250.0, 540, null, 1331, 125785], [20240229, 5250.0, 5250.0, 5250.4, 5237.8, 5237.8, 303, null, 1332, 125771], [20240229, 5237.8, 5238.4, 5238.6, 5217.2, 5219.0, 1056, null, 1333, 125889], [20240229, 5219.0, 5219.8, 5223.4, 5212.4, 5218.0, 664, null, 1334, 125940], [20240229, 5218.0, 5218.8, 5235.0, 5218.4, 5229.6, 640, null, 1335, 125995], [20240229, 5229.6, 5230.2, 5236.6, 5229.0, 5231.4, 361, null, 1336, 125999], [20240229, 5231.4, 5231.4, 5237.0, 5228.2, 5233.0, 255, null, 1337, 126014], [20240229, 5233.0, 5233.4, 5239.8, 5232.2, 5232.2, 268, null, 1338, 126006], [20240229, 5232.2, 5233.6, 5245.0, 5231.2, 5243.4, 458, null, 1339, 126006], [20240229, 5243.4, 5242.6, 5243.6, 5238.6, 5242.2, 161, null, 1340, 126045], [20240229, 5242.2, 5242.6, 5246.0, 5237.8, 5242.4, 378, null, 1341, 126087], [20240229, 5242.4, 5242.4, 5249.2, 5238.0, 5238.2, 445, null, 1342, 126115], [20240229, 5238.2, 5238.6, 5249.0, 5237.8, 5244.0, 320, null, 1343, 126187], [20240229, 5244.0, 5244.0, 5252.8, 5242.6, 5252.2, 437, null, 1344, 126237], [20240229, 5252.2, 5252.2, 5252.8, 5248.0, 5250.0, 369, null, 1345, 126251], [20240229, 5250.0, 5250.0, 5263.2, 5250.0, 5260.2, 985, null, 1346, 126317], [20240229, 5260.2, 5260.8, 5264.0, 5260.0, 5262.6, 475, null, 1347, 126339], [20240229, 5262.6, 5261.2, 5261.2, 5255.2, 5260.0, 370, null, 1348, 126369], [20240229, 5260.0, 5257.8, 5267.0, 5257.8, 5261.8, 541, null, 1349, 126471], [20240229, 5261.8, 5261.6, 5269.8, 5261.6, 5267.0, 634, null, 1350, 126459], [20240229, 5267.0, 5266.4, 5268.6, 5262.0, 5262.0, 376, null, 1351, 126535], [20240229, 5262.0, 5262.6, 5274.0, 5262.6, 5268.2, 628, null, 1352, 126510], [20240229, 5268.2, 5268.8, 5268.8, 5257.6, 5262.0, 548, null, 1353, 126607], [20240229, 5262.0, 5261.6, 5269.2, 5255.4, 5258.4, 355, null, 1354, 126624], [20240229, 5258.4, 5259.4, 5262.6, 5252.4, 5255.8, 474, null, 1355, 126711], [20240229, 5255.8, 5255.6, 5255.8, 5247.8, 5251.2, 590, null, 1356, 126737], [20240229, 5251.2, 5251.2, 5262.6, 5251.2, 5260.0, 419, null, 1357, 126760], [20240229, 5260.0, 5259.8, 5270.2, 5259.2, 5266.8, 500, null, 1358, 126783], [20240229, 5266.8, 5265.0, 5268.6, 5261.0, 5261.0, 246, null, 1359, 126797], [20240229, 5261.0, 5261.0, 5270.0, 5261.0, 5265.8, 333, null, 1400, 126837], [20240229, 5265.8, 5265.8, 5265.8, 5242.4, 5248.0, 778, null, 1401, 126899], [20240229, 5248.0, 5247.4, 5250.6, 5231.4, 5234.6, 809, null, 1402, 126884], [20240229, 5234.6, 5235.2, 5236.8, 5231.8, 5234.4, 581, null, 1403, 126923], [20240229, 5234.4, 5234.6, 5234.8, 5223.0, 5231.8, 958, null, 1404, 126978], [20240229, 5231.8, 5232.0, 5239.2, 5230.0, 5230.0, 556, null, 1405, 127070], [20240229, 5230.0, 5230.2, 5241.4, 5230.2, 5236.4, 480, null, 1406, 127139], [20240229, 5236.4, 5236.8, 5244.0, 5234.0, 5239.6, 405, null, 1407, 127252], [20240229, 5239.6, 5238.2, 5243.0, 5226.2, 5227.6, 383, null, 1408, 127344], [20240229, 5227.6, 5227.8, 5237.6, 5227.8, 5232.0, 418, null, 1409, 127540], [20240229, 5232.0, 5232.0, 5243.0, 5232.0, 5236.4, 263, null, 1410, 127566], [20240229, 5236.4, 5237.6, 5241.0, 5232.8, 5238.8, 294, null, 1411, 127643], [20240229, 5238.8, 5238.6, 5240.0, 5232.0, 5232.0, 293, null, 1412, 127707], [20240229, 5232.0, 5232.0, 5239.4, 5229.0, 5233.0, 365, null, 1413, 127838], [20240229, 5233.0, 5235.0, 5236.2, 5223.6, 5229.2, 641, null, 1414, 127976], [20240229, 5229.2, 5230.4, 5239.0, 5229.2, 5237.8, 314, null, 1415, 128059], [20240229, 5237.8, 5236.2, 5243.2, 5231.6, 5243.2, 375, null, 1416, 128163], [20240229, 5243.2, 5244.4, 5255.6, 5243.8, 5253.4, 788, null, 1417, 128226], [20240229, 5253.4, 5253.8, 5259.6, 5251.0, 5255.4, 499, null, 1418, 128307], [20240229, 5255.4, 5256.6, 5264.4, 5256.6, 5261.2, 421, null, 1419, 128356], [20240229, 5261.2, 5261.2, 5261.8, 5257.6, 5259.2, 295, null, 1420, 128435], [20240229, 5259.2, 5259.0, 5268.8, 5259.0, 5266.4, 579, null, 1421, 128514], [20240229, 5266.4, 5267.0, 5274.0, 5264.8, 5270.2, 613, null, 1422, 128628], [20240229, 5270.2, 5270.2, 5277.0, 5267.8, 5274.2, 632, null, 1423, 128641], [20240229, 5274.2, 5275.0, 5279.0, 5273.2, 5275.6, 532, null, 1424, 128725], [20240229, 5275.6, 5275.4, 5279.4, 5273.4, 5278.0, 447, null, 1425, 128805], [20240229, 5278.0, 5278.2, 5280.8, 5271.0, 5277.4, 635, null, 1426, 128937], [20240229, 5277.4, 5275.6, 5284.8, 5271.4, 5284.8, 540, null, 1427, 128988], [20240229, 5284.8, 5284.8, 5285.8, 5276.0, 5277.0, 509, null, 1428, 129035], [20240229, 5277.0, 5277.0, 5277.6, 5271.0, 5277.2, 473, null, 1429, 129076], [20240229, 5277.2, 5277.2, 5289.0, 5277.2, 5278.8, 691, null, 1430, 129104], [20240229, 5278.8, 5278.8, 5286.2, 5273.8, 5284.0, 470, null, 1431, 129174], [20240229, 5284.0, 5284.2, 5294.8, 5283.2, 5294.6, 706, null, 1432, 129226], [20240229, 5294.6, 5294.8, 5298.0, 5290.0, 5298.0, 532, null, 1433, 129280], [20240229, 5298.0, 5298.0, 5302.0, 5292.2, 5294.8, 704, null, 1434, 129435], [20240229, 5294.8, 5294.8, 5304.0, 5293.2, 5301.6, 588, null, 1435, 129585], [20240229, 5301.6, 5301.6, 5304.8, 5295.0, 5304.8, 438, null, 1436, 129659], [20240229, 5304.8, 5304.8, 5305.4, 5295.8, 5297.8, 567, null, 1437, 129660], [20240229, 5297.8, 5299.2, 5301.8, 5293.2, 5294.0, 401, null, 1438, 129714], [20240229, 5294.0, 5293.8, 5311.0, 5293.0, 5307.2, 994, null, 1439, 129848], [20240229, 5307.2, 5309.0, 5316.0, 5301.8, 5316.0, 860, null, 1440, 130003], [20240229, 5316.0, 5315.2, 5315.2, 5309.8, 5311.0, 672, null, 1441, 130120], [20240229, 5311.0, 5312.4, 5316.6, 5312.0, 5316.2, 623, null, 1442, 130197], [20240229, 5316.2, 5316.2, 5319.2, 5309.8, 5317.8, 679, null, 1443, 130321], [20240229, 5317.8, 5317.6, 5318.4, 5312.2, 5315.8, 413, null, 1444, 130442], [20240229, 5315.8, 5314.4, 5320.0, 5308.2, 5320.0, 671, null, 1445, 130572], [20240229, 5320.0, 5320.0, 5320.0, 5312.8, 5313.6, 558, null, 1446, 130764], [20240229, 5313.6, 5312.8, 5315.0, 5306.0, 5312.6, 727, null, 1447, 130896], [20240229, 5312.6, 5312.4, 5320.0, 5309.6, 5319.2, 588, null, 1448, 130946], [20240229, 5319.2, 5320.0, 5320.0, 5313.8, 5316.4, 469, null, 1449, 131031], [20240229, 5316.4, 5315.2, 5325.0, 5315.2, 5324.4, 787, null, 1450, 131118], [20240229, 5324.4, 5323.4, 5327.4, 5320.8, 5324.8, 809, null, 1451, 131250], [20240229, 5324.8, 5325.0, 5332.8, 5323.0, 5331.6, 944, null, 1452, 131360], [20240229, 5331.6, 5330.6, 5332.8, 5330.0, 5332.0, 578, null, 1453, 131485], [20240229, 5332.0, 5332.0, 5333.0, 5330.2, 5332.6, 486, null, 1454, 131478], [20240229, 5332.6, 5332.8, 5336.6, 5331.4, 5332.8, 713, null, 1455, 131468], [20240229, 5332.8, 5333.2, 5339.0, 5329.6, 5339.0, 705, null, 1456, 131482], [20240229, 5339.0, 5338.6, 5341.2, 5338.0, 5338.0, 779, null, 1457, 131677], [20240229, 5338.0, 5338.0, 5338.0, 5332.0, 5332.0, 719, null, 1458, 131705], [20240229, 5332.0, 5332.0, 5332.0, 5323.0, 5331.0, 997, null, 1459, 131800], [20240229, 5331.0, 5331.0, 5333.8, 5329.2, 5333.8, 821, null, 1500, 131842], [20240301, 5333.8, 5335.0, 5349.0, 5325.0, 5347.2, 2622, null, 931, 130549], [20240301, 5347.2, 5346.6, 5352.6, 5320.4, 5320.8, 1697, null, 932, 129740], [20240301, 5320.8, 5319.8, 5327.4, 5312.8, 5326.6, 1140, null, 933, 129144], [20240301, 5326.6, 5326.6, 5373.4, 5326.4, 5372.8, 1731, null, 934, 128474], [20240301, 5372.8, 5372.8, 5372.8, 5354.4, 5360.0, 1568, null, 935, 127674], [20240301, 5360.0, 5360.6, 5364.6, 5345.2, 5349.0, 1243, null, 936, 127165], [20240301, 5349.0, 5348.0, 5348.0, 5326.2, 5337.0, 1210, null, 937, 126618], [20240301, 5337.0, 5336.6, 5354.8, 5333.8, 5346.2, 1165, null, 938, 126164], [20240301, 5346.2, 5347.0, 5348.4, 5335.2, 5348.0, 806, null, 939, 125957], [20240301, 5348.0, 5348.8, 5354.2, 5345.0, 5348.2, 590, null, 940, 125782], [20240301, 5348.2, 5348.0, 5350.4, 5331.2, 5332.0, 840, null, 941, 125479], [20240301, 5332.0, 5332.6, 5334.2, 5316.0, 5316.2, 1265, null, 942, 125137], [20240301, 5316.2, 5316.4, 5317.0, 5305.0, 5306.0, 1328, null, 943, 124741], [20240301, 5306.0, 5305.2, 5305.6, 5295.4, 5299.2, 1303, null, 944, 124277], [20240301, 5299.2, 5298.8, 5310.6, 5297.8, 5303.2, 1286, null, 945, 123921], [20240301, 5303.2, 5301.2, 5301.2, 5287.6, 5295.0, 1570, null, 946, 123661], [20240301, 5295.0, 5296.4, 5311.4, 5296.4, 5310.0, 1004, null, 947, 123514], [20240301, 5310.0, 5309.4, 5319.4, 5309.4, 5319.0, 902, null, 948, 123329], [20240301, 5319.0, 5318.6, 5321.8, 5312.6, 5314.4, 806, null, 949, 123309], [20240301, 5314.4, 5314.4, 5318.6, 5310.2, 5311.4, 673, null, 950, 123293], [20240301, 5311.4, 5311.6, 5323.4, 5305.6, 5321.6, 973, null, 951, 123072], [20240301, 5321.6, 5322.6, 5322.6, 5304.4, 5311.4, 710, null, 952, 122984], [20240301, 5311.4, 5310.8, 5317.2, 5307.0, 5311.0, 557, null, 953, 122893], [20240301, 5311.0, 5311.0, 5323.6, 5311.0, 5322.0, 521, null, 954, 122777], [20240301, 5322.0, 5321.8, 5328.2, 5318.6, 5326.6, 600, null, 955, 122660], [20240301, 5326.6, 5326.0, 5340.6, 5322.4, 5340.6, 862, null, 956, 122538], [20240301, 5340.6, 5340.0, 5340.0, 5333.2, 5337.8, 698, null, 957, 122505], [20240301, 5337.8, 5337.0, 5337.0, 5327.8, 5335.4, 471, null, 958, 122447], [20240301, 5335.4, 5336.6, 5349.8, 5336.0, 5347.6, 948, null, 959, 122319], [20240301, 5347.6, 5347.8, 5351.6, 5344.0, 5344.0, 615, null, 1000, 122164], [20240301, 5344.0, 5344.0, 5348.8, 5340.6, 5346.2, 456, null, 1001, 122076], [20240301, 5346.2, 5346.0, 5346.0, 5335.2, 5335.6, 515, null, 1002, 121978], [20240301, 5335.6, 5335.6, 5356.0, 5334.8, 5356.0, 790, null, 1003, 121855], [20240301, 5356.0, 5355.4, 5356.2, 5348.4, 5353.8, 604, null, 1004, 121808], [20240301, 5353.8, 5353.0, 5356.6, 5348.8, 5353.8, 396, null, 1005, 121806], [20240301, 5353.8, 5353.2, 5353.2, 5337.0, 5338.0, 734, null, 1006, 121730], [20240301, 5338.0, 5340.2, 5345.6, 5337.4, 5340.0, 423, null, 1007, 121724], [20240301, 5340.0, 5341.4, 5354.0, 5341.4, 5345.8, 543, null, 1008, 121648], [20240301, 5345.8, 5346.0, 5350.2, 5342.0, 5345.6, 453, null, 1009, 121553], [20240301, 5345.6, 5347.2, 5347.2, 5342.0, 5346.6, 295, null, 1010, 121507], [20240301, 5346.6, 5346.6, 5353.0, 5337.0, 5342.2, 565, null, 1011, 121452], [20240301, 5342.2, 5342.4, 5346.6, 5338.0, 5339.2, 280, null, 1012, 121375], [20240301, 5339.2, 5338.8, 5338.8, 5319.0, 5322.2, 1190, null, 1013, 121073], [20240301, 5322.2, 5322.2, 5338.6, 5319.6, 5337.8, 686, null, 1014, 120964], [20240301, 5337.8, 5338.8, 5351.8, 5338.8, 5349.6, 885, null, 1015, 120988], [20240301, 5349.6, 5349.4, 5351.6, 5345.6, 5347.0, 393, null, 1016, 120938], [20240301, 5347.0, 5348.2, 5355.0, 5345.8, 5346.2, 432, null, 1017, 120960], [20240301, 5346.2, 5346.4, 5350.4, 5345.2, 5349.6, 242, null, 1018, 120937], [20240301, 5349.6, 5349.6, 5355.4, 5345.6, 5353.6, 373, null, 1019, 120947], [20240301, 5353.6, 5354.2, 5354.2, 5339.2, 5339.2, 471, null, 1020, 120890], [20240301, 5339.2, 5339.4, 5349.8, 5339.0, 5346.2, 367, null, 1021, 120819], [20240301, 5346.2, 5346.2, 5361.0, 5346.2, 5360.6, 830, null, 1022, 120655], [20240301, 5360.6, 5360.8, 5363.0, 5356.2, 5359.0, 631, null, 1023, 120664], [20240301, 5359.0, 5358.6, 5363.6, 5356.4, 5359.0, 474, null, 1024, 120666], [20240301, 5359.0, 5359.2, 5364.0, 5356.8, 5359.8, 369, null, 1025, 120664], [20240301, 5359.8, 5359.8, 5360.0, 5355.2, 5358.6, 300, null, 1026, 120609], [20240301, 5358.6, 5358.6, 5358.6, 5346.4, 5348.6, 505, null, 1027, 120529], [20240301, 5348.6, 5348.8, 5356.8, 5343.8, 5350.4, 634, null, 1028, 120518], [20240301, 5350.4, 5351.4, 5356.6, 5350.0, 5350.8, 349, null, 1029, 120515], [20240301, 5350.8, 5350.6, 5354.8, 5345.2, 5353.6, 459, null, 1030, 120418], [20240301, 5353.6, 5353.6, 5360.0, 5348.2, 5350.4, 422, null, 1031, 120324], [20240301, 5350.4, 5350.4, 5350.4, 5333.8, 5338.2, 872, null, 1032, 120066], [20240301, 5338.2, 5338.8, 5338.8, 5326.2, 5328.6, 836, null, 1033, 119901], [20240301, 5328.6, 5329.4, 5340.0, 5324.6, 5340.0, 607, null, 1034, 119855], [20240301, 5340.0, 5340.0, 5342.4, 5332.2, 5335.4, 436, null, 1035, 119747], [20240301, 5335.4, 5335.2, 5337.8, 5327.0, 5330.0, 439, null, 1036, 119706], [20240301, 5330.0, 5329.8, 5329.8, 5321.8, 5322.8, 595, null, 1037, 119631], [20240301, 5322.8, 5323.0, 5326.6, 5320.4, 5322.6, 545, null, 1038, 119545], [20240301, 5322.6, 5323.0, 5323.0, 5315.0, 5318.8, 650, null, 1039, 119510], [20240301, 5318.8, 5319.0, 5324.2, 5312.4, 5314.8, 621, null, 1040, 119488], [20240301, 5314.8, 5313.4, 5324.0, 5313.4, 5323.8, 544, null, 1041, 119454], [20240301, 5323.8, 5324.4, 5328.2, 5318.4, 5327.4, 465, null, 1042, 119422], [20240301, 5327.4, 5327.4, 5329.4, 5324.0, 5328.6, 270, null, 1043, 119441], [20240301, 5328.6, 5329.0, 5330.6, 5327.4, 5330.0, 227, null, 1044, 119442], [20240301, 5330.0, 5330.2, 5335.0, 5327.4, 5332.0, 309, null, 1045, 119423], [20240301, 5332.0, 5332.0, 5332.0, 5322.6, 5329.2, 413, null, 1046, 119322], [20240301, 5329.2, 5329.2, 5331.2, 5323.8, 5323.8, 365, null, 1047, 119271], [20240301, 5323.8, 5323.2, 5334.0, 5321.4, 5334.0, 387, null, 1048, 119263], [20240301, 5334.0, 5334.2, 5339.2, 5334.2, 5337.8, 428, null, 1049, 119264], [20240301, 5337.8, 5339.0, 5339.0, 5334.8, 5338.0, 337, null, 1050, 119216], [20240301, 5338.0, 5337.8, 5338.8, 5327.6, 5329.8, 405, null, 1051, 119144], [20240301, 5329.8, 5329.8, 5339.2, 5327.6, 5338.4, 410, null, 1052, 119097], [20240301, 5338.4, 5338.2, 5347.2, 5337.6, 5345.2, 598, null, 1053, 118970], [20240301, 5345.2, 5343.4, 5350.8, 5342.4, 5349.8, 410, null, 1054, 118944], [20240301, 5349.8, 5350.0, 5350.8, 5346.0, 5346.0, 326, null, 1055, 118916], [20240301, 5346.0, 5346.6, 5353.4, 5345.8, 5349.6, 375, null, 1056, 118898], [20240301, 5349.6, 5350.0, 5350.6, 5344.0, 5346.4, 412, null, 1057, 118778], [20240301, 5346.4, 5346.6, 5347.2, 5342.2, 5343.8, 316, null, 1058, 118712], [20240301, 5343.8, 5344.0, 5348.4, 5343.6, 5348.2, 238, null, 1059, 118688], [20240301, 5348.2, 5349.6, 5352.6, 5347.8, 5352.6, 311, null, 1100, 118631], [20240301, 5352.6, 5353.0, 5353.0, 5343.0, 5345.0, 397, null, 1101, 118532], [20240301, 5345.0, 5344.8, 5346.8, 5340.2, 5342.6, 424, null, 1102, 118511], [20240301, 5342.6, 5342.6, 5345.6, 5334.8, 5338.0, 366, null, 1103, 118474], [20240301, 5338.0, 5339.2, 5345.6, 5336.6, 5343.8, 283, null, 1104, 118437], [20240301, 5343.8, 5343.6, 5348.8, 5339.4, 5348.4, 270, null, 1105, 118439], [20240301, 5348.4, 5349.0, 5352.4, 5345.8, 5346.4, 311, null, 1106, 118434], [20240301, 5346.4, 5347.0, 5349.2, 5343.2, 5346.2, 226, null, 1107, 118427], [20240301, 5346.2, 5347.2, 5348.6, 5344.2, 5348.0, 156, null, 1108, 118388], [20240301, 5348.0, 5348.6, 5351.0, 5346.6, 5346.6, 256, null, 1109, 118401], [20240301, 5346.6, 5347.0, 5350.0, 5344.2, 5348.2, 221, null, 1110, 118349], [20240301, 5348.2, 5348.4, 5349.2, 5335.0, 5341.0, 473, null, 1111, 118334], [20240301, 5341.0, 5342.2, 5352.0, 5341.0, 5348.0, 363, null, 1112, 118362], [20240301, 5348.0, 5347.0, 5351.8, 5344.8, 5347.8, 339, null, 1113, 118308], [20240301, 5347.8, 5348.0, 5349.8, 5345.6, 5348.0, 230, null, 1114, 118315], [20240301, 5348.0, 5348.0, 5348.0, 5343.0, 5343.4, 203, null, 1115, 118331], [20240301, 5343.4, 5342.8, 5343.6, 5328.6, 5334.8, 726, null, 1116, 118237], [20240301, 5334.8, 5333.8, 5333.8, 5328.6, 5330.4, 360, null, 1117, 118227], [20240301, 5330.4, 5330.4, 5334.2, 5324.0, 5324.2, 452, null, 1118, 118187], [20240301, 5324.2, 5323.6, 5329.6, 5321.2, 5327.0, 438, null, 1119, 118153], [20240301, 5327.0, 5327.0, 5327.2, 5316.2, 5316.2, 689, null, 1120, 118094], [20240301, 5316.2, 5316.4, 5317.6, 5308.0, 5316.4, 1162, null, 1121, 118145], [20240301, 5316.4, 5316.4, 5318.8, 5308.0, 5310.6, 546, null, 1122, 118254], [20240301, 5310.6, 5310.8, 5318.2, 5308.4, 5316.4, 482, null, 1123, 118254], [20240301, 5316.4, 5317.0, 5322.8, 5316.8, 5320.8, 574, null, 1124, 118284], [20240301, 5320.8, 5321.2, 5324.6, 5318.2, 5321.2, 316, null, 1125, 118290], [20240301, 5321.2, 5321.2, 5323.2, 5315.6, 5321.6, 249, null, 1126, 118314], [20240301, 5321.6, 5321.2, 5324.4, 5318.2, 5323.4, 213, null, 1127, 118324], [20240301, 5323.4, 5321.6, 5324.6, 5318.0, 5321.4, 275, null, 1128, 118330], [20240301, 5321.4, 5320.2, 5322.0, 5316.2, 5317.8, 268, null, 1129, 118347], [20240301, 5317.8, 5317.8, 5323.4, 5317.8, 5323.4, 304, null, 1130, 118332], [20240301, 5323.4, 5324.2, 5332.6, 5321.6, 5332.6, 538, null, 1301, 118378], [20240301, 5332.6, 5331.6, 5336.2, 5329.8, 5331.2, 439, null, 1302, 118402], [20240301, 5331.2, 5330.6, 5336.0, 5330.6, 5335.0, 231, null, 1303, 118431], [20240301, 5335.0, 5334.4, 5335.0, 5331.2, 5333.2, 252, null, 1304, 118457], [20240301, 5333.2, 5331.0, 5337.0, 5331.0, 5335.4, 251, null, 1305, 118491], [20240301, 5335.4, 5335.0, 5335.4, 5328.6, 5329.2, 356, null, 1306, 118510], [20240301, 5329.2, 5329.8, 5330.0, 5320.2, 5324.2, 338, null, 1307, 118542], [20240301, 5324.2, 5324.0, 5324.0, 5316.0, 5317.8, 314, null, 1308, 118594], [20240301, 5317.8, 5316.6, 5322.0, 5316.6, 5320.4, 233, null, 1309, 118615], [20240301, 5320.4, 5320.4, 5322.0, 5316.8, 5320.8, 264, null, 1310, 118614], [20240301, 5320.8, 5321.2, 5321.2, 5314.0, 5317.0, 272, null, 1311, 118643], [20240301, 5317.0, 5317.0, 5322.6, 5315.4, 5318.6, 270, null, 1312, 118619], [20240301, 5318.6, 5317.4, 5321.6, 5316.0, 5316.2, 183, null, 1313, 118597], [20240301, 5316.2, 5316.2, 5317.4, 5303.8, 5306.2, 686, null, 1314, 118556], [20240301, 5306.2, 5306.2, 5307.2, 5301.8, 5301.8, 489, null, 1315, 118539], [20240301, 5301.8, 5303.0, 5311.8, 5303.0, 5310.0, 434, null, 1316, 118521], [20240301, 5310.0, 5309.8, 5313.0, 5307.2, 5310.6, 294, null, 1317, 118479], [20240301, 5310.6, 5310.8, 5314.0, 5305.2, 5307.8, 370, null, 1318, 118484], [20240301, 5307.8, 5308.0, 5313.8, 5305.4, 5310.8, 271, null, 1319, 118480], [20240301, 5310.8, 5312.2, 5314.8, 5310.2, 5312.8, 304, null, 1320, 118469], [20240301, 5312.8, 5313.0, 5318.0, 5311.6, 5316.4, 308, null, 1321, 118458], [20240301, 5316.4, 5316.8, 5316.8, 5310.4, 5313.0, 235, null, 1322, 118462], [20240301, 5313.0, 5313.0, 5319.0, 5313.0, 5316.4, 198, null, 1323, 118482], [20240301, 5316.4, 5316.6, 5322.4, 5315.2, 5318.0, 301, null, 1324, 118477], [20240301, 5318.0, 5317.2, 5318.6, 5310.4, 5314.0, 221, null, 1325, 118516], [20240301, 5314.0, 5314.8, 5322.0, 5314.2, 5321.0, 249, null, 1326, 118570], [20240301, 5321.0, 5321.0, 5326.6, 5321.0, 5324.6, 405, null, 1327, 118629], [20240301, 5324.6, 5324.6, 5327.0, 5324.0, 5325.8, 262, null, 1328, 118644], [20240301, 5325.8, 5325.0, 5327.2, 5322.0, 5324.2, 278, null, 1329, 118671], [20240301, 5324.2, 5324.2, 5328.8, 5323.6, 5324.8, 248, null, 1330, 118665], [20240301, 5324.8, 5324.4, 5328.2, 5322.0, 5326.6, 297, null, 1331, 118740], [20240301, 5326.6, 5328.2, 5333.8, 5328.2, 5332.2, 534, null, 1332, 118888], [20240301, 5332.2, 5332.2, 5335.0, 5323.6, 5326.0, 516, null, 1333, 118915], [20240301, 5326.0, 5327.0, 5330.2, 5325.4, 5329.2, 320, null, 1334, 118943], [20240301, 5329.2, 5330.4, 5332.8, 5326.8, 5331.2, 254, null, 1335, 118984], [20240301, 5331.2, 5331.8, 5346.6, 5331.8, 5346.2, 1085, null, 1336, 119084], [20240301, 5346.2, 5346.4, 5351.8, 5344.8, 5345.2, 735, null, 1337, 119172], [20240301, 5345.2, 5345.6, 5351.0, 5340.8, 5344.2, 534, null, 1338, 119147], [20240301, 5344.2, 5343.4, 5350.2, 5343.0, 5350.2, 334, null, 1339, 119139], [20240301, 5350.2, 5349.0, 5351.2, 5344.2, 5350.0, 275, null, 1340, 119149], [20240301, 5350.0, 5349.8, 5355.4, 5349.8, 5353.6, 541, null, 1341, 119148], [20240301, 5353.6, 5353.8, 5355.6, 5347.0, 5347.8, 421, null, 1342, 119169], [20240301, 5347.8, 5349.8, 5350.2, 5343.6, 5347.0, 331, null, 1343, 119210], [20240301, 5347.0, 5346.2, 5349.2, 5344.4, 5345.2, 198, null, 1344, 119246], [20240301, 5345.2, 5345.0, 5346.2, 5342.0, 5344.2, 289, null, 1345, 119233], [20240301, 5344.2, 5344.2, 5347.8, 5341.8, 5346.8, 326, null, 1346, 119270], [20240301, 5346.8, 5347.8, 5354.0, 5347.8, 5353.8, 429, null, 1347, 119280], [20240301, 5353.8, 5354.0, 5355.2, 5349.2, 5354.0, 388, null, 1348, 119353], [20240301, 5354.0, 5355.0, 5356.0, 5345.2, 5346.4, 397, null, 1349, 119362], [20240301, 5346.4, 5346.4, 5349.6, 5343.0, 5345.0, 204, null, 1350, 119380], [20240301, 5345.0, 5345.4, 5352.4, 5344.2, 5351.8, 231, null, 1351, 119433], [20240301, 5351.8, 5352.4, 5352.6, 5349.0, 5351.2, 150, null, 1352, 119462], [20240301, 5351.2, 5351.0, 5351.2, 5340.6, 5341.4, 391, null, 1353, 119517], [20240301, 5341.4, 5341.6, 5343.8, 5336.8, 5342.2, 374, null, 1354, 119549], [20240301, 5342.2, 5342.2, 5346.0, 5342.2, 5344.0, 196, null, 1355, 119534], [20240301, 5344.0, 5342.6, 5342.6, 5333.0, 5333.0, 581, null, 1356, 119647], [20240301, 5333.0, 5333.6, 5337.0, 5330.2, 5333.2, 529, null, 1357, 119663], [20240301, 5333.2, 5333.2, 5338.4, 5328.4, 5336.8, 403, null, 1358, 119682], [20240301, 5336.8, 5337.2, 5343.2, 5337.2, 5340.2, 427, null, 1359, 119766], [20240301, 5340.2, 5341.0, 5344.6, 5337.2, 5344.6, 223, null, 1400, 119797], [20240301, 5344.6, 5344.8, 5357.8, 5343.4, 5357.6, 699, null, 1401, 119868], [20240301, 5357.6, 5356.2, 5357.6, 5350.4, 5355.0, 647, null, 1402, 119870], [20240301, 5355.0, 5355.0, 5365.0, 5354.8, 5361.4, 944, null, 1403, 119875], [20240301, 5361.4, 5361.6, 5363.8, 5357.8, 5360.0, 458, null, 1404, 119912], [20240301, 5360.0, 5360.0, 5369.6, 5360.0, 5367.8, 651, null, 1405, 120011], [20240301, 5367.8, 5368.2, 5372.2, 5364.2, 5372.0, 648, null, 1406, 120020], [20240301, 5372.0, 5372.0, 5389.0, 5371.2, 5381.4, 1957, null, 1407, 120154], [20240301, 5381.4, 5381.0, 5382.4, 5374.2, 5375.4, 858, null, 1408, 120240], [20240301, 5375.4, 5374.4, 5374.4, 5365.0, 5366.6, 884, null, 1409, 120467], [20240301, 5366.6, 5367.4, 5372.2, 5362.2, 5368.8, 544, null, 1410, 120580], [20240301, 5368.8, 5369.2, 5369.6, 5357.4, 5357.8, 707, null, 1411, 120693], [20240301, 5357.8, 5358.2, 5368.0, 5358.2, 5367.0, 578, null, 1412, 120753], [20240301, 5367.0, 5367.0, 5372.0, 5364.0, 5370.8, 336, null, 1413, 120812], [20240301, 5370.8, 5369.8, 5370.6, 5362.8, 5366.2, 234, null, 1414, 120881], [20240301, 5366.2, 5366.0, 5377.0, 5365.0, 5375.0, 421, null, 1415, 120977], [20240301, 5375.0, 5375.0, 5376.8, 5370.6, 5371.2, 348, null, 1416, 121069], [20240301, 5371.2, 5371.2, 5379.4, 5371.2, 5378.2, 292, null, 1417, 121108], [20240301, 5378.2, 5379.0, 5382.0, 5376.6, 5377.8, 500, null, 1418, 121240], [20240301, 5377.8, 5377.6, 5379.8, 5372.6, 5377.6, 345, null, 1419, 121378], [20240301, 5377.6, 5377.2, 5377.8, 5367.2, 5368.6, 574, null, 1420, 121476], [20240301, 5368.6, 5368.8, 5375.8, 5368.6, 5373.0, 375, null, 1421, 121559], [20240301, 5373.0, 5373.0, 5373.0, 5367.0, 5371.8, 265, null, 1422, 121643], [20240301, 5371.8, 5372.8, 5372.8, 5362.6, 5365.6, 342, null, 1423, 121736], [20240301, 5365.6, 5365.6, 5372.6, 5365.6, 5372.0, 277, null, 1424, 121798], [20240301, 5372.0, 5372.2, 5380.8, 5371.6, 5378.8, 396, null, 1425, 121831], [20240301, 5378.8, 5378.8, 5381.2, 5377.8, 5378.6, 261, null, 1426, 121862], [20240301, 5378.6, 5379.6, 5387.2, 5378.8, 5387.2, 553, null, 1427, 121948], [20240301, 5387.2, 5387.4, 5393.0, 5386.2, 5392.4, 866, null, 1428, 122114], [20240301, 5392.4, 5392.2, 5392.2, 5386.2, 5388.4, 423, null, 1429, 122179], [20240301, 5388.4, 5388.4, 5393.0, 5388.0, 5392.0, 413, null, 1430, 122273], [20240301, 5392.0, 5391.8, 5401.8, 5391.8, 5397.2, 1266, null, 1431, 122378], [20240301, 5397.2, 5398.2, 5398.4, 5388.4, 5388.4, 519, null, 1432, 122432], [20240301, 5388.4, 5388.0, 5391.0, 5385.8, 5386.8, 484, null, 1433, 122433], [20240301, 5386.8, 5387.0, 5390.6, 5385.6, 5386.0, 339, null, 1434, 122486], [20240301, 5386.0, 5385.4, 5386.4, 5373.6, 5376.0, 756, null, 1435, 122554], [20240301, 5376.0, 5376.0, 5378.4, 5368.0, 5369.4, 790, null, 1436, 122725], [20240301, 5369.4, 5369.4, 5373.0, 5366.0, 5368.2, 625, null, 1437, 122836], [20240301, 5368.2, 5368.2, 5371.2, 5363.4, 5370.8, 522, null, 1438, 122982], [20240301, 5370.8, 5370.8, 5371.2, 5359.4, 5361.0, 671, null, 1439, 123140], [20240301, 5361.0, 5360.2, 5367.0, 5359.2, 5365.6, 511, null, 1440, 123229], [20240301, 5365.6, 5366.0, 5374.0, 5366.0, 5372.2, 539, null, 1441, 123352], [20240301, 5372.2, 5372.2, 5377.2, 5371.2, 5372.8, 419, null, 1442, 123428], [20240301, 5372.8, 5373.0, 5375.4, 5369.6, 5369.6, 219, null, 1443, 123490], [20240301, 5369.6, 5369.6, 5374.0, 5367.2, 5370.8, 197, null, 1444, 123521], [20240301, 5370.8, 5371.6, 5373.0, 5365.2, 5365.8, 354, null, 1445, 123570], [20240301, 5365.8, 5365.6, 5372.8, 5365.0, 5366.8, 315, null, 1446, 123668], [20240301, 5366.8, 5367.0, 5375.8, 5366.2, 5373.6, 311, null, 1447, 123700], [20240301, 5373.6, 5372.8, 5379.4, 5372.8, 5379.0, 333, null, 1448, 123742], [20240301, 5379.0, 5379.4, 5383.0, 5378.8, 5382.2, 495, null, 1449, 123792], [20240301, 5382.2, 5381.6, 5383.8, 5378.8, 5381.6, 333, null, 1450, 123867], [20240301, 5381.6, 5380.8, 5383.6, 5379.4, 5380.2, 327, null, 1451, 123966], [20240301, 5380.2, 5379.4, 5381.6, 5375.8, 5380.4, 365, null, 1452, 124060], [20240301, 5380.4, 5380.2, 5384.0, 5379.8, 5381.4, 298, null, 1453, 124131], [20240301, 5381.4, 5381.4, 5386.8, 5380.4, 5386.2, 337, null, 1454, 124206], [20240301, 5386.2, 5386.8, 5387.2, 5383.6, 5384.6, 353, null, 1455, 124252], [20240301, 5384.6, 5383.6, 5385.6, 5382.0, 5385.4, 309, null, 1456, 124262], [20240301, 5385.4, 5385.0, 5385.6, 5383.0, 5385.2, 434, null, 1457, 124300], [20240301, 5385.2, 5385.4, 5388.0, 5384.2, 5387.6, 549, null, 1458, 124378], [20240301, 5387.6, 5387.6, 5391.8, 5387.0, 5389.6, 589, null, 1459, 124461], [20240301, 5389.6, 5389.6, 5394.8, 5389.4, 5392.0, 942, null, 1500, 124584], [20240304, 5392.0, 5400.0, 5415.2, 5394.6, 5407.8, 2200, null, 931, 123466], [20240304, 5407.8, 5407.8, 5418.6, 5384.0, 5386.0, 1430, null, 932, 122617], [20240304, 5386.0, 5386.6, 5390.0, 5369.0, 5372.2, 1378, null, 933, 121906], [20240304, 5372.2, 5371.2, 5371.2, 5358.4, 5362.2, 1250, null, 934, 121381], [20240304, 5362.2, 5362.2, 5367.0, 5353.2, 5360.6, 1107, null, 935, 120843], [20240304, 5360.6, 5359.2, 5379.6, 5359.2, 5378.2, 1373, null, 936, 120138], [20240304, 5378.2, 5379.0, 5384.2, 5371.4, 5380.8, 1155, null, 937, 119536], [20240304, 5380.8, 5380.8, 5389.0, 5375.2, 5381.0, 1033, null, 938, 119150], [20240304, 5381.0, 5380.2, 5381.8, 5373.4, 5381.6, 480, null, 939, 118969], [20240304, 5381.6, 5380.0, 5392.4, 5378.2, 5392.2, 777, null, 940, 118633], [20240304, 5392.2, 5392.0, 5396.4, 5380.0, 5380.6, 681, null, 941, 118415], [20240304, 5380.6, 5382.2, 5385.6, 5366.4, 5368.2, 847, null, 942, 118176], [20240304, 5368.2, 5368.0, 5382.8, 5367.2, 5381.2, 701, null, 943, 117965], [20240304, 5381.2, 5381.0, 5383.2, 5375.8, 5382.4, 436, null, 944, 117839], [20240304, 5382.4, 5383.0, 5389.2, 5375.4, 5376.2, 444, null, 945, 117653], [20240304, 5376.2, 5376.2, 5376.2, 5363.2, 5370.0, 800, null, 946, 117443], [20240304, 5370.0, 5369.8, 5378.6, 5365.2, 5368.0, 523, null, 947, 117299], [20240304, 5368.0, 5369.2, 5379.2, 5369.2, 5375.6, 444, null, 948, 117126], [20240304, 5375.6, 5375.2, 5378.6, 5372.4, 5374.8, 248, null, 949, 117027], [20240304, 5374.8, 5374.8, 5387.6, 5374.8, 5382.0, 424, null, 950, 116846], [20240304, 5382.0, 5381.2, 5381.2, 5369.8, 5372.6, 661, null, 951, 116698], [20240304, 5372.6, 5373.0, 5373.0, 5356.0, 5356.2, 984, null, 952, 116258], [20240304, 5356.2, 5355.8, 5355.8, 5342.8, 5350.4, 1271, null, 953, 115825], [20240304, 5350.4, 5350.6, 5353.6, 5344.0, 5347.2, 675, null, 954, 115652], [20240304, 5347.2, 5348.0, 5351.8, 5339.0, 5342.6, 922, null, 955, 115382], [20240304, 5342.6, 5342.0, 5345.0, 5336.0, 5336.6, 814, null, 956, 115214], [20240304, 5336.6, 5336.6, 5345.0, 5333.2, 5343.8, 758, null, 957, 114995], [20240304, 5343.8, 5345.4, 5349.2, 5343.6, 5348.4, 646, null, 958, 114825], [20240304, 5348.4, 5348.6, 5349.4, 5344.0, 5346.4, 527, null, 959, 114674], [20240304, 5346.4, 5346.4, 5353.0, 5346.4, 5349.6, 496, null, 1000, 114517], [20240304, 5349.6, 5349.8, 5350.0, 5339.8, 5339.8, 599, null, 1001, 114332], [20240304, 5339.8, 5339.8, 5344.4, 5329.6, 5329.6, 654, null, 1002, 114161], [20240304, 5329.6, 5330.2, 5333.0, 5326.0, 5331.0, 826, null, 1003, 114060], [20240304, 5331.0, 5330.8, 5340.6, 5326.8, 5339.4, 813, null, 1004, 113939], [20240304, 5339.4, 5338.8, 5338.8, 5327.4, 5332.6, 654, null, 1005, 113891], [20240304, 5332.6, 5332.2, 5332.2, 5314.2, 5314.2, 1281, null, 1006, 113614], [20240304, 5314.2, 5314.4, 5318.4, 5311.6, 5315.0, 897, null, 1007, 113442], [20240304, 5315.0, 5314.6, 5315.4, 5303.6, 5306.0, 930, null, 1008, 113363], [20240304, 5306.0, 5306.0, 5306.2, 5298.0, 5298.0, 1098, null, 1009, 113300], [20240304, 5298.0, 5299.6, 5307.4, 5297.8, 5300.4, 769, null, 1010, 113073], [20240304, 5300.4, 5301.8, 5302.6, 5290.0, 5302.6, 1000, null, 1011, 112916], [20240304, 5302.6, 5302.0, 5311.2, 5300.2, 5304.2, 1007, null, 1012, 112789], [20240304, 5304.2, 5305.8, 5310.6, 5303.6, 5310.6, 610, null, 1013, 112782], [20240304, 5310.6, 5310.4, 5314.0, 5306.8, 5313.2, 468, null, 1014, 112718], [20240304, 5313.2, 5313.0, 5313.6, 5302.0, 5304.4, 585, null, 1015, 112701], [20240304, 5304.4, 5303.8, 5312.4, 5303.8, 5311.4, 504, null, 1016, 112689], [20240304, 5311.4, 5312.2, 5315.0, 5310.0, 5312.2, 522, null, 1017, 112645], [20240304, 5312.2, 5311.0, 5313.8, 5308.6, 5313.6, 417, null, 1018, 112621], [20240304, 5313.6, 5314.4, 5324.0, 5314.4, 5319.8, 811, null, 1019, 112504], [20240304, 5319.8, 5319.4, 5326.6, 5319.4, 5324.6, 541, null, 1020, 112455], [20240304, 5324.6, 5325.0, 5325.2, 5319.8, 5324.4, 392, null, 1021, 112460], [20240304, 5324.4, 5324.8, 5327.6, 5322.6, 5326.6, 421, null, 1022, 112489], [20240304, 5326.6, 5327.0, 5327.2, 5321.8, 5326.0, 347, null, 1023, 112523], [20240304, 5326.0, 5325.8, 5332.0, 5323.6, 5327.6, 544, null, 1024, 112497], [20240304, 5327.6, 5327.4, 5328.8, 5320.4, 5328.2, 386, null, 1025, 112426], [20240304, 5328.2, 5328.8, 5333.2, 5328.4, 5331.0, 309, null, 1026, 112421], [20240304, 5331.0, 5330.2, 5330.8, 5320.2, 5321.8, 419, null, 1027, 112388], [20240304, 5321.8, 5321.2, 5328.6, 5316.6, 5326.8, 442, null, 1028, 112360], [20240304, 5326.8, 5326.6, 5336.8, 5326.6, 5333.6, 535, null, 1029, 112294], [20240304, 5333.6, 5334.2, 5335.8, 5331.6, 5334.2, 403, null, 1030, 112226], [20240304, 5334.2, 5333.2, 5336.2, 5329.6, 5329.8, 471, null, 1031, 112212], [20240304, 5329.8, 5330.0, 5332.8, 5328.8, 5330.2, 312, null, 1032, 112150], [20240304, 5330.2, 5330.2, 5338.0, 5329.4, 5336.2, 419, null, 1033, 112026], [20240304, 5336.2, 5336.6, 5341.8, 5334.6, 5341.8, 324, null, 1034, 112012], [20240304, 5341.8, 5341.8, 5343.8, 5340.0, 5341.0, 350, null, 1035, 112028], [20240304, 5341.0, 5341.0, 5341.0, 5332.4, 5334.6, 353, null, 1036, 112000], [20240304, 5334.6, 5334.8, 5338.0, 5332.4, 5338.0, 205, null, 1037, 111971], [20240304, 5338.0, 5338.2, 5338.4, 5329.6, 5331.0, 281, null, 1038, 111942], [20240304, 5331.0, 5330.0, 5341.0, 5330.0, 5339.6, 241, null, 1039, 111874], [20240304, 5339.6, 5340.2, 5340.2, 5332.4, 5333.6, 249, null, 1040, 111848], [20240304, 5333.6, 5334.0, 5340.2, 5333.2, 5340.2, 256, null, 1041, 111807], [20240304, 5340.2, 5340.0, 5346.0, 5336.4, 5345.6, 421, null, 1042, 111807], [20240304, 5345.6, 5346.0, 5358.0, 5345.6, 5357.2, 1041, null, 1043, 111686], [20240304, 5357.2, 5356.2, 5365.0, 5356.2, 5361.8, 876, null, 1044, 111593], [20240304, 5361.8, 5362.2, 5366.0, 5357.2, 5363.4, 668, null, 1045, 111399], [20240304, 5363.4, 5364.2, 5369.0, 5359.4, 5360.8, 676, null, 1046, 111317], [20240304, 5360.8, 5361.8, 5369.0, 5360.8, 5362.4, 513, null, 1047, 111317], [20240304, 5362.4, 5362.4, 5363.2, 5357.8, 5360.8, 424, null, 1048, 111342], [20240304, 5360.8, 5360.2, 5368.2, 5355.4, 5368.0, 575, null, 1049, 111284], [20240304, 5368.0, 5368.0, 5368.2, 5360.4, 5360.6, 384, null, 1050, 111245], [20240304, 5360.6, 5361.0, 5364.8, 5355.6, 5357.6, 466, null, 1051, 111087], [20240304, 5357.6, 5357.2, 5365.6, 5356.8, 5362.0, 216, null, 1052, 111068], [20240304, 5362.0, 5362.6, 5368.2, 5362.6, 5367.8, 277, null, 1053, 111089], [20240304, 5367.8, 5366.8, 5366.8, 5360.2, 5360.2, 219, null, 1054, 111079], [20240304, 5360.2, 5360.8, 5360.8, 5352.4, 5353.0, 524, null, 1055, 111087], [20240304, 5353.0, 5353.0, 5362.8, 5353.0, 5360.8, 279, null, 1056, 111097], [20240304, 5360.8, 5360.0, 5366.0, 5359.0, 5364.8, 257, null, 1057, 111115], [20240304, 5364.8, 5365.0, 5378.0, 5363.4, 5370.0, 755, null, 1058, 111127], [20240304, 5370.0, 5370.0, 5372.2, 5367.4, 5372.2, 321, null, 1059, 111198], [20240304, 5372.2, 5372.4, 5373.6, 5368.2, 5369.6, 222, null, 1100, 111202], [20240304, 5369.6, 5370.2, 5371.4, 5361.4, 5361.8, 352, null, 1101, 111194], [20240304, 5361.8, 5361.8, 5367.0, 5360.6, 5361.4, 224, null, 1102, 111229], [20240304, 5361.4, 5362.4, 5366.0, 5350.8, 5351.6, 549, null, 1103, 111215], [20240304, 5351.6, 5351.4, 5354.4, 5345.6, 5346.0, 634, null, 1104, 111231], [20240304, 5346.0, 5346.0, 5349.8, 5345.4, 5347.8, 297, null, 1105, 111235], [20240304, 5347.8, 5347.8, 5348.8, 5335.2, 5335.8, 823, null, 1106, 111289], [20240304, 5335.8, 5336.4, 5341.2, 5333.8, 5333.8, 535, null, 1107, 111289], [20240304, 5333.8, 5333.8, 5345.0, 5333.8, 5341.2, 500, null, 1108, 111231], [20240304, 5341.2, 5342.0, 5346.0, 5340.0, 5344.2, 360, null, 1109, 111176], [20240304, 5344.2, 5343.2, 5352.2, 5343.2, 5350.6, 390, null, 1110, 111153], [20240304, 5350.6, 5351.0, 5358.8, 5345.2, 5358.0, 569, null, 1111, 111155], [20240304, 5358.0, 5357.8, 5360.4, 5354.4, 5358.8, 409, null, 1112, 111179], [20240304, 5358.8, 5359.0, 5360.0, 5351.2, 5353.8, 264, null, 1113, 111158], [20240304, 5353.8, 5354.2, 5360.8, 5351.0, 5360.4, 282, null, 1114, 111178], [20240304, 5360.4, 5360.0, 5363.8, 5357.4, 5362.2, 294, null, 1115, 111198], [20240304, 5362.2, 5363.2, 5366.6, 5361.4, 5365.4, 295, null, 1116, 111240], [20240304, 5365.4, 5366.6, 5371.6, 5366.0, 5366.2, 503, null, 1117, 111220], [20240304, 5366.2, 5365.2, 5365.8, 5361.2, 5363.0, 307, null, 1118, 111278], [20240304, 5363.0, 5364.0, 5365.4, 5357.4, 5362.0, 312, null, 1119, 111337], [20240304, 5362.0, 5360.4, 5369.8, 5360.4, 5369.6, 176, null, 1120, 111353], [20240304, 5369.6, 5369.8, 5370.4, 5364.4, 5367.6, 201, null, 1121, 111404], [20240304, 5367.6, 5367.0, 5367.6, 5359.0, 5360.8, 308, null, 1122, 111435], [20240304, 5360.8, 5361.2, 5368.8, 5358.8, 5368.8, 214, null, 1123, 111480], [20240304, 5368.8, 5368.8, 5373.0, 5363.4, 5364.8, 352, null, 1124, 111523], [20240304, 5364.8, 5363.4, 5366.2, 5352.4, 5352.4, 565, null, 1125, 111664], [20240304, 5352.4, 5352.4, 5354.4, 5344.4, 5348.0, 666, null, 1126, 111780], [20240304, 5348.0, 5347.0, 5347.0, 5341.0, 5343.6, 415, null, 1127, 111880], [20240304, 5343.6, 5344.2, 5348.8, 5342.6, 5342.8, 348, null, 1128, 111952], [20240304, 5342.8, 5342.6, 5350.0, 5342.6, 5348.8, 192, null, 1129, 112015], [20240304, 5348.8, 5348.8, 5356.2, 5347.6, 5354.2, 259, null, 1130, 112063], [20240304, 5354.2, 5351.2, 5358.6, 5344.4, 5357.0, 466, null, 1301, 112174], [20240304, 5357.0, 5357.0, 5357.0, 5340.2, 5342.6, 460, null, 1302, 112251], [20240304, 5342.6, 5342.8, 5350.2, 5342.2, 5349.8, 298, null, 1303, 112278], [20240304, 5349.8, 5351.4, 5357.0, 5350.8, 5353.8, 286, null, 1304, 112289], [20240304, 5353.8, 5354.6, 5357.0, 5352.0, 5354.6, 156, null, 1305, 112278], [20240304, 5354.6, 5355.4, 5355.4, 5348.8, 5351.0, 234, null, 1306, 112296], [20240304, 5351.0, 5351.0, 5358.6, 5351.0, 5356.4, 177, null, 1307, 112284], [20240304, 5356.4, 5357.0, 5363.2, 5356.0, 5362.6, 231, null, 1308, 112273], [20240304, 5362.6, 5361.4, 5364.4, 5360.8, 5362.0, 252, null, 1309, 112274], [20240304, 5362.0, 5361.0, 5366.8, 5358.0, 5366.0, 460, null, 1310, 112274], [20240304, 5366.0, 5367.4, 5372.0, 5367.4, 5368.8, 559, null, 1311, 112258], [20240304, 5368.8, 5370.6, 5371.2, 5365.2, 5368.8, 367, null, 1312, 112293], [20240304, 5368.8, 5369.2, 5376.0, 5368.8, 5374.2, 464, null, 1313, 112357], [20240304, 5374.2, 5374.4, 5376.6, 5368.2, 5369.2, 404, null, 1314, 112406], [20240304, 5369.2, 5369.6, 5370.0, 5365.6, 5366.0, 293, null, 1315, 112388], [20240304, 5366.0, 5366.0, 5369.0, 5362.4, 5364.8, 326, null, 1316, 112439], [20240304, 5364.8, 5364.8, 5370.0, 5363.4, 5367.4, 226, null, 1317, 112442], [20240304, 5367.4, 5368.6, 5370.0, 5363.6, 5370.0, 186, null, 1318, 112471], [20240304, 5370.0, 5370.0, 5371.8, 5367.4, 5369.0, 159, null, 1319, 112476], [20240304, 5369.0, 5369.0, 5374.2, 5368.2, 5370.6, 246, null, 1320, 112465], [20240304, 5370.6, 5371.8, 5373.8, 5364.8, 5365.8, 239, null, 1321, 112448], [20240304, 5365.8, 5366.2, 5371.6, 5363.8, 5370.8, 232, null, 1322, 112443], [20240304, 5370.8, 5371.0, 5371.0, 5366.6, 5367.6, 180, null, 1323, 112421], [20240304, 5367.6, 5366.4, 5368.2, 5357.4, 5358.6, 477, null, 1324, 112409], [20240304, 5358.6, 5358.2, 5359.6, 5353.8, 5356.4, 439, null, 1325, 112366], [20240304, 5356.4, 5356.8, 5361.0, 5354.0, 5359.0, 324, null, 1326, 112402], [20240304, 5359.0, 5359.6, 5359.8, 5355.2, 5359.4, 222, null, 1327, 112430], [20240304, 5359.4, 5358.8, 5358.8, 5347.6, 5350.6, 478, null, 1328, 112477], [20240304, 5350.6, 5350.0, 5353.2, 5348.0, 5348.2, 373, null, 1329, 112489], [20240304, 5348.2, 5348.2, 5351.6, 5347.2, 5350.6, 281, null, 1330, 112485], [20240304, 5350.6, 5350.6, 5350.6, 5341.0, 5345.8, 708, null, 1331, 112533], [20240304, 5345.8, 5347.0, 5353.4, 5344.0, 5353.2, 443, null, 1332, 112577], [20240304, 5353.2, 5353.6, 5357.6, 5350.6, 5350.8, 392, null, 1333, 112577], [20240304, 5350.8, 5352.8, 5357.4, 5352.4, 5354.8, 288, null, 1334, 112604], [20240304, 5354.8, 5356.2, 5356.4, 5350.2, 5350.2, 216, null, 1335, 112590], [20240304, 5350.2, 5348.4, 5348.4, 5333.0, 5333.0, 999, null, 1336, 112626], [20240304, 5333.0, 5333.6, 5336.2, 5330.0, 5333.0, 785, null, 1337, 112679], [20240304, 5333.0, 5333.0, 5333.6, 5323.6, 5326.2, 822, null, 1338, 112741], [20240304, 5326.2, 5326.2, 5326.2, 5321.2, 5324.6, 654, null, 1339, 112903], [20240304, 5324.6, 5324.6, 5326.2, 5320.6, 5324.6, 478, null, 1340, 112948], [20240304, 5324.6, 5325.4, 5333.2, 5322.4, 5330.0, 617, null, 1341, 113054], [20240304, 5330.0, 5330.0, 5332.4, 5327.0, 5329.8, 374, null, 1342, 113102], [20240304, 5329.8, 5329.4, 5334.4, 5327.0, 5333.4, 312, null, 1343, 113095], [20240304, 5333.4, 5333.0, 5335.0, 5330.4, 5335.0, 288, null, 1344, 113087], [20240304, 5335.0, 5335.0, 5345.0, 5335.0, 5343.0, 622, null, 1345, 113158], [20240304, 5343.0, 5342.2, 5347.8, 5340.6, 5345.8, 345, null, 1346, 113189], [20240304, 5345.8, 5345.2, 5351.2, 5344.2, 5345.8, 542, null, 1347, 113338], [20240304, 5345.8, 5345.4, 5349.2, 5342.4, 5347.4, 314, null, 1348, 113416], [20240304, 5347.4, 5348.0, 5352.0, 5345.2, 5345.8, 288, null, 1349, 113466], [20240304, 5345.8, 5346.4, 5350.0, 5345.0, 5347.0, 240, null, 1350, 113504], [20240304, 5347.0, 5347.6, 5354.6, 5347.2, 5351.6, 415, null, 1351, 113521], [20240304, 5351.6, 5351.6, 5354.6, 5349.0, 5351.8, 277, null, 1352, 113553], [20240304, 5351.8, 5349.8, 5351.2, 5343.0, 5348.4, 360, null, 1353, 113616], [20240304, 5348.4, 5348.4, 5351.8, 5346.8, 5348.0, 219, null, 1354, 113588], [20240304, 5348.0, 5347.6, 5347.8, 5341.6, 5343.0, 310, null, 1355, 113648], [20240304, 5343.0, 5344.2, 5353.2, 5343.6, 5348.8, 257, null, 1356, 113637], [20240304, 5348.8, 5349.8, 5359.4, 5349.8, 5354.4, 591, null, 1357, 113686], [20240304, 5354.4, 5355.6, 5358.4, 5351.6, 5357.2, 318, null, 1358, 113737], [20240304, 5357.2, 5357.0, 5359.8, 5351.8, 5354.2, 256, null, 1359, 113753], [20240304, 5354.2, 5353.4, 5358.2, 5353.4, 5354.2, 132, null, 1400, 113748], [20240304, 5354.2, 5354.2, 5357.4, 5347.6, 5350.0, 352, null, 1401, 113771], [20240304, 5350.0, 5350.0, 5359.4, 5348.6, 5358.8, 354, null, 1402, 113805], [20240304, 5358.8, 5357.8, 5362.0, 5357.2, 5360.2, 312, null, 1403, 113832], [20240304, 5360.2, 5358.6, 5358.6, 5350.2, 5351.6, 231, null, 1404, 113902], [20240304, 5351.6, 5352.2, 5357.6, 5351.6, 5357.0, 142, null, 1405, 113892], [20240304, 5357.0, 5356.6, 5356.8, 5350.2, 5352.0, 187, null, 1406, 113913], [20240304, 5352.0, 5351.0, 5352.2, 5338.2, 5339.2, 556, null, 1407, 113978], [20240304, 5339.2, 5339.4, 5345.4, 5339.4, 5341.6, 383, null, 1408, 114066], [20240304, 5341.6, 5341.6, 5351.0, 5340.8, 5351.0, 367, null, 1409, 114132], [20240304, 5351.0, 5351.0, 5362.0, 5351.0, 5358.6, 678, null, 1410, 114299], [20240304, 5358.6, 5358.4, 5369.4, 5358.0, 5365.0, 629, null, 1411, 114360], [20240304, 5365.0, 5365.0, 5369.2, 5364.0, 5366.4, 352, null, 1412, 114451], [20240304, 5366.4, 5367.0, 5370.0, 5363.8, 5369.6, 360, null, 1413, 114492], [20240304, 5369.6, 5368.8, 5375.4, 5367.6, 5373.0, 595, null, 1414, 114620], [20240304, 5373.0, 5372.8, 5372.8, 5366.4, 5369.0, 267, null, 1415, 114684], [20240304, 5369.0, 5368.8, 5374.2, 5368.8, 5372.6, 262, null, 1416, 114736], [20240304, 5372.6, 5372.0, 5372.0, 5364.6, 5366.4, 360, null, 1417, 114800], [20240304, 5366.4, 5366.6, 5368.0, 5363.2, 5368.0, 345, null, 1418, 114873], [20240304, 5368.0, 5368.4, 5374.0, 5368.0, 5368.0, 338, null, 1419, 114940], [20240304, 5368.0, 5367.8, 5372.6, 5363.8, 5370.0, 265, null, 1420, 114993], [20240304, 5370.0, 5370.0, 5372.8, 5362.2, 5362.2, 340, null, 1421, 115111], [20240304, 5362.2, 5362.0, 5364.0, 5355.0, 5364.0, 539, null, 1422, 115236], [20240304, 5364.0, 5363.6, 5364.0, 5359.0, 5360.8, 206, null, 1423, 115304], [20240304, 5360.8, 5361.8, 5366.4, 5360.6, 5366.0, 288, null, 1424, 115368], [20240304, 5366.0, 5366.6, 5369.4, 5360.8, 5362.6, 268, null, 1425, 115441], [20240304, 5362.6, 5362.4, 5368.4, 5362.4, 5366.0, 149, null, 1426, 115453], [20240304, 5366.0, 5366.0, 5371.0, 5366.0, 5369.6, 258, null, 1427, 115469], [20240304, 5369.6, 5369.6, 5369.6, 5355.4, 5357.2, 396, null, 1428, 115520], [20240304, 5357.2, 5356.2, 5365.4, 5356.0, 5364.6, 282, null, 1429, 115561], [20240304, 5364.6, 5365.2, 5370.0, 5362.6, 5365.2, 340, null, 1430, 115607], [20240304, 5365.2, 5365.2, 5372.0, 5365.2, 5369.6, 369, null, 1431, 115643], [20240304, 5369.6, 5369.6, 5381.8, 5369.6, 5380.4, 878, null, 1432, 115845], [20240304, 5380.4, 5380.6, 5391.6, 5380.4, 5389.8, 1307, null, 1433, 116081], [20240304, 5389.8, 5389.8, 5392.2, 5387.2, 5388.0, 663, null, 1434, 116124], [20240304, 5388.0, 5387.8, 5392.4, 5386.2, 5389.8, 408, null, 1435, 116171], [20240304, 5389.8, 5389.8, 5394.4, 5389.4, 5392.2, 563, null, 1436, 116365], [20240304, 5392.2, 5392.2, 5393.0, 5388.2, 5389.0, 444, null, 1437, 116412], [20240304, 5389.0, 5389.0, 5392.0, 5386.2, 5389.8, 306, null, 1438, 116492], [20240304, 5389.8, 5389.2, 5395.4, 5388.4, 5393.4, 382, null, 1439, 116561], [20240304, 5393.4, 5393.4, 5395.6, 5381.6, 5383.4, 747, null, 1440, 116717], [20240304, 5383.4, 5383.8, 5386.8, 5382.4, 5384.8, 377, null, 1441, 116863], [20240304, 5384.8, 5384.8, 5387.6, 5381.4, 5383.4, 327, null, 1442, 116981], [20240304, 5383.4, 5383.4, 5390.0, 5382.6, 5389.8, 322, null, 1443, 117077], [20240304, 5389.8, 5390.2, 5392.2, 5388.6, 5389.2, 235, null, 1444, 117112], [20240304, 5389.2, 5389.2, 5393.0, 5388.8, 5389.6, 267, null, 1445, 117182], [20240304, 5389.6, 5390.0, 5392.0, 5387.0, 5388.8, 292, null, 1446, 117260], [20240304, 5388.8, 5390.0, 5393.4, 5388.8, 5390.0, 298, null, 1447, 117316], [20240304, 5390.0, 5389.8, 5389.8, 5383.0, 5388.4, 302, null, 1448, 117385], [20240304, 5388.4, 5388.4, 5393.2, 5387.8, 5390.0, 380, null, 1449, 117450], [20240304, 5390.0, 5389.4, 5393.0, 5387.8, 5388.0, 273, null, 1450, 117462], [20240304, 5388.0, 5388.2, 5389.0, 5382.6, 5383.4, 471, null, 1451, 117555], [20240304, 5383.4, 5383.0, 5385.0, 5381.2, 5384.2, 395, null, 1452, 117588], [20240304, 5384.2, 5383.8, 5387.2, 5383.8, 5384.6, 303, null, 1453, 117612], [20240304, 5384.6, 5385.0, 5385.4, 5381.0, 5383.6, 430, null, 1454, 117676], [20240304, 5383.6, 5383.6, 5388.6, 5383.6, 5388.0, 384, null, 1455, 117771], [20240304, 5388.0, 5388.2, 5389.4, 5385.4, 5387.0, 493, null, 1456, 117836], [20240304, 5387.0, 5386.8, 5388.0, 5386.0, 5386.6, 354, null, 1457, 117927], [20240304, 5386.6, 5386.6, 5387.0, 5380.4, 5381.4, 612, null, 1458, 117998], [20240304, 5381.4, 5381.2, 5385.4, 5381.0, 5384.4, 440, null, 1459, 118063], [20240304, 5384.4, 5384.4, 5385.8, 5383.4, 5383.4, 763, null, 1500, 118322], [20240305, 5383.4, 5348.0, 5352.4, 5335.0, 5335.8, 2690, null, 931, 116902], [20240305, 5335.8, 5334.2, 5350.0, 5326.0, 5348.0, 1717, null, 932, 115970], [20240305, 5348.0, 5349.2, 5355.0, 5341.2, 5347.8, 1024, null, 933, 115434], [20240305, 5347.8, 5346.8, 5359.0, 5346.8, 5347.8, 1078, null, 934, 114882], [20240305, 5347.8, 5347.8, 5347.8, 5336.8, 5343.8, 897, null, 935, 114540], [20240305, 5343.8, 5342.8, 5351.8, 5341.6, 5348.2, 740, null, 936, 114151], [20240305, 5348.2, 5346.2, 5353.6, 5343.8, 5351.6, 696, null, 937, 113863], [20240305, 5351.6, 5351.8, 5355.4, 5345.4, 5348.0, 582, null, 938, 113695], [20240305, 5348.0, 5348.6, 5354.2, 5345.6, 5351.0, 445, null, 939, 113536], [20240305, 5351.0, 5350.6, 5355.0, 5345.6, 5355.0, 547, null, 940, 113316], [20240305, 5355.0, 5355.2, 5361.8, 5351.8, 5357.2, 927, null, 941, 113088], [20240305, 5357.2, 5357.2, 5364.0, 5354.8, 5360.4, 591, null, 942, 112957], [20240305, 5360.4, 5360.8, 5363.2, 5355.6, 5361.4, 555, null, 943, 112817], [20240305, 5361.4, 5362.2, 5367.2, 5357.6, 5363.2, 735, null, 944, 112639], [20240305, 5363.2, 5363.8, 5367.8, 5360.8, 5361.8, 502, null, 945, 112495], [20240305, 5361.8, 5362.0, 5364.4, 5356.2, 5362.0, 665, null, 946, 112290], [20240305, 5362.0, 5361.8, 5361.8, 5356.0, 5359.2, 422, null, 947, 112173], [20240305, 5359.2, 5359.2, 5366.2, 5357.8, 5361.6, 508, null, 948, 112039], [20240305, 5361.6, 5361.6, 5361.8, 5353.2, 5355.0, 569, null, 949, 111888], [20240305, 5355.0, 5355.2, 5366.4, 5355.0, 5361.2, 659, null, 950, 111731], [20240305, 5361.2, 5361.6, 5361.8, 5351.0, 5351.2, 597, null, 951, 111544], [20240305, 5351.2, 5351.2, 5352.6, 5343.4, 5347.2, 910, null, 952, 111230], [20240305, 5347.2, 5347.6, 5347.6, 5340.0, 5342.0, 770, null, 953, 111016], [20240305, 5342.0, 5342.8, 5353.2, 5341.4, 5348.0, 721, null, 954, 110754], [20240305, 5348.0, 5349.6, 5356.6, 5348.4, 5355.0, 698, null, 955, 110540], [20240305, 5355.0, 5355.4, 5356.8, 5347.4, 5347.4, 731, null, 956, 110295], [20240305, 5347.4, 5348.0, 5354.4, 5346.4, 5348.8, 433, null, 957, 110159], [20240305, 5348.8, 5348.8, 5351.2, 5333.6, 5333.6, 1234, null, 958, 110073], [20240305, 5333.6, 5333.4, 5338.2, 5327.0, 5334.0, 1095, null, 959, 109976], [20240305, 5334.0, 5335.4, 5337.0, 5330.4, 5336.6, 683, null, 1000, 109901], [20240305, 5336.6, 5337.4, 5337.4, 5327.6, 5329.6, 712, null, 1001, 109790], [20240305, 5329.6, 5329.8, 5332.0, 5311.0, 5312.0, 1498, null, 1002, 109512], [20240305, 5312.0, 5312.0, 5315.2, 5300.0, 5303.0, 1279, null, 1003, 109263], [20240305, 5303.0, 5303.2, 5307.2, 5298.6, 5301.4, 1175, null, 1004, 109071], [20240305, 5301.4, 5301.6, 5306.6, 5294.2, 5294.4, 1025, null, 1005, 108873], [20240305, 5294.4, 5294.8, 5308.6, 5292.0, 5302.6, 1344, null, 1006, 108778], [20240305, 5302.6, 5303.2, 5315.8, 5303.2, 5311.6, 1290, null, 1007, 108651], [20240305, 5311.6, 5312.2, 5318.8, 5306.2, 5310.8, 969, null, 1008, 108402], [20240305, 5310.8, 5308.8, 5315.0, 5306.2, 5307.6, 607, null, 1009, 108294], [20240305, 5307.6, 5307.6, 5322.0, 5306.2, 5320.2, 773, null, 1010, 108150], [20240305, 5320.2, 5320.2, 5324.4, 5316.0, 5320.0, 677, null, 1011, 108056], [20240305, 5320.0, 5319.6, 5323.6, 5318.6, 5322.6, 641, null, 1012, 107917], [20240305, 5322.6, 5322.6, 5322.6, 5314.0, 5320.8, 642, null, 1013, 107814], [20240305, 5320.8, 5321.8, 5324.6, 5315.6, 5324.6, 356, null, 1014, 107761], [20240305, 5324.6, 5325.0, 5332.6, 5324.6, 5328.6, 714, null, 1015, 107692], [20240305, 5328.6, 5328.0, 5328.8, 5321.0, 5323.2, 457, null, 1016, 107745], [20240305, 5323.2, 5324.4, 5324.4, 5314.2, 5317.6, 578, null, 1017, 107840], [20240305, 5317.6, 5317.4, 5321.0, 5315.8, 5317.6, 273, null, 1018, 107834], [20240305, 5317.6, 5318.4, 5327.0, 5318.4, 5327.0, 400, null, 1019, 107829], [20240305, 5327.0, 5326.8, 5328.6, 5323.6, 5326.6, 339, null, 1020, 107832], [20240305, 5326.6, 5328.4, 5331.4, 5325.2, 5329.4, 482, null, 1021, 107821], [20240305, 5329.4, 5328.6, 5331.0, 5322.2, 5323.2, 410, null, 1022, 107868], [20240305, 5323.2, 5323.8, 5327.2, 5317.0, 5322.2, 334, null, 1023, 107912], [20240305, 5322.2, 5322.2, 5322.2, 5315.6, 5321.2, 393, null, 1024, 107963], [20240305, 5321.2, 5324.0, 5325.8, 5320.6, 5324.8, 451, null, 1025, 108058], [20240305, 5324.8, 5324.2, 5324.8, 5311.4, 5311.8, 410, null, 1026, 108041], [20240305, 5311.8, 5311.8, 5313.4, 5301.0, 5303.6, 831, null, 1027, 107929], [20240305, 5303.6, 5302.4, 5308.8, 5302.4, 5305.0, 411, null, 1028, 107930], [20240305, 5305.0, 5305.0, 5306.0, 5298.4, 5303.8, 579, null, 1029, 107853], [20240305, 5303.8, 5304.0, 5309.4, 5302.2, 5308.4, 508, null, 1030, 107791], [20240305, 5308.4, 5308.2, 5316.2, 5306.4, 5311.8, 597, null, 1031, 107711], [20240305, 5311.8, 5310.8, 5310.8, 5305.8, 5307.8, 342, null, 1032, 107691], [20240305, 5307.8, 5308.2, 5316.0, 5308.2, 5312.8, 297, null, 1033, 107637], [20240305, 5312.8, 5312.8, 5317.4, 5308.8, 5315.0, 364, null, 1034, 107607], [20240305, 5315.0, 5313.4, 5318.0, 5311.6, 5315.4, 316, null, 1035, 107623], [20240305, 5315.4, 5315.2, 5325.0, 5314.0, 5324.2, 524, null, 1036, 107550], [20240305, 5324.2, 5324.0, 5325.0, 5314.8, 5314.8, 354, null, 1037, 107569], [20240305, 5314.8, 5315.4, 5323.0, 5315.4, 5319.0, 228, null, 1038, 107579], [20240305, 5319.0, 5318.0, 5322.6, 5316.0, 5318.6, 224, null, 1039, 107542], [20240305, 5318.6, 5319.4, 5321.6, 5314.0, 5314.0, 237, null, 1040, 107532], [20240305, 5314.0, 5314.4, 5314.4, 5308.8, 5308.8, 398, null, 1041, 107566], [20240305, 5308.8, 5309.0, 5312.4, 5308.2, 5308.2, 219, null, 1042, 107572], [20240305, 5308.2, 5308.4, 5315.0, 5308.4, 5314.2, 212, null, 1043, 107563], [20240305, 5314.2, 5312.4, 5323.6, 5312.4, 5321.2, 295, null, 1044, 107483], [20240305, 5321.2, 5321.2, 5322.8, 5316.2, 5316.2, 264, null, 1045, 107408], [20240305, 5316.2, 5316.2, 5328.4, 5316.2, 5327.8, 538, null, 1046, 107369], [20240305, 5327.8, 5327.0, 5336.8, 5326.6, 5333.2, 793, null, 1047, 107263], [20240305, 5333.2, 5333.2, 5336.2, 5332.6, 5335.8, 590, null, 1048, 107258], [20240305, 5335.8, 5334.8, 5343.8, 5333.4, 5341.4, 854, null, 1049, 107296], [20240305, 5341.4, 5341.4, 5342.0, 5335.4, 5337.2, 401, null, 1050, 107387], [20240305, 5337.2, 5336.4, 5345.0, 5336.4, 5344.2, 483, null, 1051, 107471], [20240305, 5344.2, 5344.6, 5348.0, 5343.2, 5346.6, 432, null, 1052, 107419], [20240305, 5346.6, 5346.6, 5348.0, 5342.6, 5343.6, 411, null, 1053, 107501], [20240305, 5343.6, 5343.6, 5349.0, 5343.6, 5346.6, 364, null, 1054, 107532], [20240305, 5346.6, 5346.2, 5349.6, 5343.0, 5345.0, 312, null, 1055, 107565], [20240305, 5345.0, 5345.0, 5350.0, 5345.0, 5350.0, 304, null, 1056, 107547], [20240305, 5350.0, 5349.8, 5354.6, 5348.2, 5352.0, 467, null, 1057, 107500], [20240305, 5352.0, 5350.8, 5352.0, 5346.8, 5346.8, 268, null, 1058, 107495], [20240305, 5346.8, 5346.8, 5349.6, 5344.4, 5349.6, 277, null, 1059, 107458], [20240305, 5349.6, 5349.6, 5353.4, 5344.4, 5351.4, 325, null, 1100, 107432], [20240305, 5351.4, 5351.8, 5355.6, 5345.8, 5346.6, 459, null, 1101, 107379], [20240305, 5346.6, 5346.6, 5355.0, 5344.4, 5355.0, 360, null, 1102, 107339], [20240305, 5355.0, 5355.6, 5356.2, 5350.6, 5352.6, 334, null, 1103, 107271], [20240305, 5352.6, 5351.8, 5356.8, 5350.4, 5353.0, 346, null, 1104, 107191], [20240305, 5353.0, 5353.8, 5358.6, 5351.0, 5357.4, 358, null, 1105, 107180], [20240305, 5357.4, 5357.4, 5357.8, 5352.2, 5352.2, 214, null, 1106, 107198], [20240305, 5352.2, 5352.4, 5352.4, 5342.4, 5345.6, 594, null, 1107, 107193], [20240305, 5345.6, 5345.2, 5353.0, 5344.4, 5352.0, 304, null, 1108, 107192], [20240305, 5352.0, 5352.2, 5358.0, 5351.4, 5355.0, 302, null, 1109, 107180], [20240305, 5355.0, 5356.0, 5358.6, 5354.6, 5355.0, 281, null, 1110, 107199], [20240305, 5355.0, 5354.6, 5359.0, 5352.6, 5352.8, 318, null, 1111, 107263], [20240305, 5352.8, 5352.6, 5354.6, 5349.2, 5349.6, 233, null, 1112, 107260], [20240305, 5349.6, 5349.6, 5350.4, 5343.0, 5345.2, 306, null, 1113, 107266], [20240305, 5345.2, 5344.2, 5350.4, 5344.0, 5347.0, 209, null, 1114, 107249], [20240305, 5347.0, 5346.0, 5346.2, 5341.2, 5342.6, 367, null, 1115, 107228], [20240305, 5342.6, 5343.8, 5349.6, 5342.4, 5346.4, 376, null, 1116, 107219], [20240305, 5346.4, 5345.0, 5346.4, 5339.2, 5346.0, 460, null, 1117, 107280], [20240305, 5346.0, 5346.0, 5350.2, 5343.4, 5350.2, 320, null, 1118, 107246], [20240305, 5350.2, 5350.4, 5354.4, 5345.2, 5353.0, 261, null, 1119, 107283], [20240305, 5353.0, 5353.4, 5353.6, 5348.2, 5352.8, 202, null, 1120, 107294], [20240305, 5352.8, 5352.0, 5356.0, 5349.0, 5356.0, 194, null, 1121, 107306], [20240305, 5356.0, 5355.4, 5356.0, 5350.6, 5355.4, 310, null, 1122, 107286], [20240305, 5355.4, 5355.2, 5355.2, 5350.0, 5350.0, 152, null, 1123, 107293], [20240305, 5350.0, 5351.8, 5361.2, 5351.4, 5361.2, 431, null, 1124, 107297], [20240305, 5361.2, 5359.2, 5360.0, 5355.6, 5358.4, 222, null, 1125, 107289], [20240305, 5358.4, 5357.4, 5358.8, 5351.2, 5353.6, 226, null, 1126, 107305], [20240305, 5353.6, 5353.2, 5353.6, 5348.2, 5351.0, 176, null, 1127, 107326], [20240305, 5351.0, 5351.0, 5353.4, 5349.2, 5352.8, 80, null, 1128, 107327], [20240305, 5352.8, 5353.0, 5353.4, 5349.8, 5350.6, 108, null, 1129, 107327], [20240305, 5350.6, 5350.4, 5357.4, 5349.6, 5355.8, 261, null, 1130, 107334], [20240305, 5355.8, 5356.6, 5358.6, 5350.2, 5354.6, 304, null, 1301, 107351], [20240305, 5354.6, 5354.6, 5356.0, 5343.4, 5345.6, 403, null, 1302, 107406], [20240305, 5345.6, 5345.4, 5346.8, 5339.8, 5342.4, 351, null, 1303, 107430], [20240305, 5342.4, 5343.2, 5344.8, 5342.0, 5343.8, 175, null, 1304, 107455], [20240305, 5343.8, 5344.0, 5347.0, 5342.6, 5343.4, 204, null, 1305, 107504], [20240305, 5343.4, 5343.4, 5344.8, 5340.2, 5344.0, 232, null, 1306, 107544], [20240305, 5344.0, 5343.4, 5347.2, 5342.0, 5345.8, 187, null, 1307, 107559], [20240305, 5345.8, 5345.8, 5352.2, 5343.6, 5349.6, 284, null, 1308, 107568], [20240305, 5349.6, 5349.4, 5351.8, 5346.8, 5348.4, 236, null, 1309, 107641], [20240305, 5348.4, 5348.4, 5351.8, 5345.0, 5345.6, 188, null, 1310, 107677], [20240305, 5345.6, 5346.6, 5352.2, 5343.6, 5352.2, 198, null, 1311, 107724], [20240305, 5352.2, 5352.4, 5355.0, 5349.4, 5354.0, 190, null, 1312, 107746], [20240305, 5354.0, 5354.0, 5354.0, 5348.0, 5348.8, 137, null, 1313, 107739], [20240305, 5348.8, 5348.6, 5353.2, 5348.6, 5351.6, 137, null, 1314, 107785], [20240305, 5351.6, 5351.6, 5352.6, 5348.6, 5349.8, 114, null, 1315, 107778], [20240305, 5349.8, 5348.2, 5348.2, 5336.6, 5336.6, 484, null, 1316, 107784], [20240305, 5336.6, 5337.2, 5341.4, 5335.6, 5340.0, 451, null, 1317, 107878], [20240305, 5340.0, 5340.8, 5343.8, 5338.0, 5341.0, 238, null, 1318, 107890], [20240305, 5341.0, 5342.4, 5347.4, 5341.2, 5343.6, 251, null, 1319, 107891], [20240305, 5343.6, 5343.2, 5344.2, 5341.0, 5341.4, 181, null, 1320, 107912], [20240305, 5341.4, 5341.2, 5345.6, 5340.6, 5341.8, 153, null, 1321, 107883], [20240305, 5341.8, 5341.8, 5345.2, 5341.2, 5345.2, 166, null, 1322, 107889], [20240305, 5345.2, 5345.2, 5346.0, 5343.0, 5343.8, 129, null, 1323, 107898], [20240305, 5343.8, 5344.0, 5345.2, 5341.2, 5342.4, 185, null, 1324, 107932], [20240305, 5342.4, 5342.4, 5342.4, 5333.0, 5334.0, 533, null, 1325, 107995], [20240305, 5334.0, 5334.6, 5334.6, 5328.0, 5330.0, 552, null, 1326, 108044], [20240305, 5330.0, 5331.0, 5336.0, 5328.0, 5335.2, 477, null, 1327, 108082], [20240305, 5335.2, 5335.2, 5340.0, 5334.0, 5339.0, 432, null, 1328, 108152], [20240305, 5339.0, 5340.0, 5340.0, 5337.2, 5337.4, 236, null, 1329, 108160], [20240305, 5337.4, 5337.2, 5342.6, 5337.2, 5338.4, 390, null, 1330, 108065], [20240305, 5338.4, 5338.8, 5346.0, 5337.8, 5344.0, 399, null, 1331, 108027], [20240305, 5344.0, 5344.0, 5345.2, 5340.8, 5344.8, 310, null, 1332, 108012], [20240305, 5344.8, 5345.2, 5351.6, 5345.2, 5350.0, 521, null, 1333, 108013], [20240305, 5350.0, 5350.8, 5351.2, 5348.2, 5348.8, 216, null, 1334, 108074], [20240305, 5348.8, 5348.4, 5353.0, 5348.4, 5349.0, 329, null, 1335, 108029], [20240305, 5349.0, 5350.0, 5351.2, 5347.0, 5351.0, 236, null, 1336, 108001], [20240305, 5351.0, 5351.0, 5351.8, 5347.0, 5350.2, 126, null, 1337, 108013], [20240305, 5350.2, 5349.4, 5357.8, 5349.4, 5355.0, 461, null, 1338, 108002], [20240305, 5355.0, 5355.4, 5356.0, 5352.0, 5352.6, 260, null, 1339, 107977], [20240305, 5352.6, 5352.6, 5355.0, 5351.6, 5353.6, 201, null, 1340, 107977], [20240305, 5353.6, 5354.2, 5354.6, 5350.0, 5350.2, 226, null, 1341, 107994], [20240305, 5350.2, 5350.4, 5350.4, 5346.6, 5347.8, 245, null, 1342, 108003], [20240305, 5347.8, 5347.8, 5348.8, 5346.2, 5348.4, 153, null, 1343, 107978], [20240305, 5348.4, 5348.2, 5352.0, 5348.2, 5350.8, 152, null, 1344, 107980], [20240305, 5350.8, 5350.8, 5352.8, 5349.0, 5350.0, 174, null, 1345, 107985], [20240305, 5350.0, 5349.0, 5352.6, 5345.2, 5345.2, 196, null, 1346, 108000], [20240305, 5345.2, 5345.2, 5347.4, 5344.6, 5345.0, 279, null, 1347, 108047], [20240305, 5345.0, 5344.4, 5347.4, 5342.0, 5347.2, 208, null, 1348, 108059], [20240305, 5347.2, 5347.4, 5351.6, 5347.4, 5351.6, 178, null, 1349, 108055], [20240305, 5351.6, 5351.6, 5352.0, 5345.2, 5345.2, 158, null, 1350, 108041], [20240305, 5345.2, 5345.0, 5348.4, 5339.6, 5340.0, 352, null, 1351, 108052], [20240305, 5340.0, 5340.2, 5343.0, 5337.4, 5337.4, 314, null, 1352, 108040], [20240305, 5337.4, 5337.4, 5339.6, 5333.4, 5333.4, 405, null, 1353, 108052], [20240305, 5333.4, 5333.4, 5334.6, 5328.2, 5331.4, 546, null, 1354, 108128], [20240305, 5331.4, 5331.4, 5332.6, 5326.2, 5328.2, 590, null, 1355, 108305], [20240305, 5328.2, 5329.0, 5337.8, 5327.6, 5336.4, 621, null, 1356, 108428], [20240305, 5336.4, 5338.0, 5338.4, 5334.0, 5336.8, 324, null, 1357, 108520], [20240305, 5336.8, 5336.8, 5341.2, 5336.2, 5338.0, 283, null, 1358, 108514], [20240305, 5338.0, 5338.2, 5343.6, 5337.2, 5343.6, 215, null, 1359, 108537], [20240305, 5343.6, 5343.4, 5344.4, 5336.4, 5336.4, 348, null, 1400, 108509], [20240305, 5336.4, 5336.2, 5337.0, 5331.0, 5331.8, 501, null, 1401, 108572], [20240305, 5331.8, 5332.0, 5336.2, 5328.4, 5334.0, 484, null, 1402, 108634], [20240305, 5334.0, 5333.4, 5340.0, 5331.2, 5337.8, 345, null, 1403, 108672], [20240305, 5337.8, 5337.0, 5339.2, 5335.0, 5338.8, 207, null, 1404, 108676], [20240305, 5338.8, 5339.4, 5346.8, 5338.0, 5342.0, 411, null, 1405, 108690], [20240305, 5342.0, 5342.0, 5347.0, 5340.0, 5341.6, 312, null, 1406, 108744], [20240305, 5341.6, 5342.2, 5347.8, 5340.2, 5344.2, 263, null, 1407, 108767], [20240305, 5344.2, 5345.0, 5348.6, 5344.2, 5345.8, 231, null, 1408, 108759], [20240305, 5345.8, 5345.8, 5347.2, 5343.2, 5346.6, 198, null, 1409, 108806], [20240305, 5346.6, 5346.6, 5349.4, 5344.0, 5346.6, 236, null, 1410, 108834], [20240305, 5346.6, 5344.8, 5350.2, 5341.2, 5348.2, 332, null, 1411, 108890], [20240305, 5348.2, 5348.0, 5350.2, 5346.2, 5348.0, 230, null, 1412, 108930], [20240305, 5348.0, 5348.2, 5351.0, 5346.0, 5346.0, 197, null, 1413, 108979], [20240305, 5346.0, 5346.4, 5346.8, 5339.6, 5341.0, 210, null, 1414, 109014], [20240305, 5341.0, 5340.4, 5342.0, 5337.8, 5339.4, 226, null, 1415, 109052], [20240305, 5339.4, 5339.4, 5340.4, 5334.4, 5335.6, 275, null, 1416, 109121], [20240305, 5335.6, 5335.4, 5336.4, 5329.6, 5334.6, 498, null, 1417, 109202], [20240305, 5334.6, 5334.0, 5334.4, 5331.2, 5332.6, 265, null, 1418, 109256], [20240305, 5332.6, 5333.4, 5339.6, 5331.8, 5337.8, 363, null, 1419, 109338], [20240305, 5337.8, 5337.6, 5338.8, 5335.4, 5338.4, 161, null, 1420, 109386], [20240305, 5338.4, 5338.6, 5339.0, 5334.0, 5335.2, 199, null, 1421, 109441], [20240305, 5335.2, 5335.4, 5339.2, 5335.0, 5335.6, 181, null, 1422, 109499], [20240305, 5335.6, 5335.6, 5336.6, 5329.0, 5330.0, 345, null, 1423, 109551], [20240305, 5330.0, 5330.0, 5335.6, 5330.0, 5334.2, 215, null, 1424, 109617], [20240305, 5334.2, 5335.0, 5338.0, 5334.0, 5337.0, 120, null, 1425, 109630], [20240305, 5337.0, 5336.2, 5336.2, 5331.0, 5332.0, 213, null, 1426, 109631], [20240305, 5332.0, 5332.0, 5333.0, 5329.0, 5329.4, 255, null, 1427, 109699], [20240305, 5329.4, 5329.6, 5329.6, 5321.2, 5326.0, 664, null, 1428, 109829], [20240305, 5326.0, 5326.6, 5327.0, 5316.4, 5316.4, 500, null, 1429, 109874], [20240305, 5316.4, 5316.6, 5327.8, 5316.6, 5326.8, 516, null, 1430, 109998], [20240305, 5326.8, 5326.8, 5335.6, 5325.2, 5335.0, 545, null, 1431, 110026], [20240305, 5335.0, 5335.2, 5341.4, 5332.4, 5341.4, 490, null, 1432, 110090], [20240305, 5341.4, 5341.0, 5345.0, 5339.0, 5344.4, 537, null, 1433, 110210], [20240305, 5344.4, 5344.0, 5346.6, 5340.0, 5340.2, 559, null, 1434, 110335], [20240305, 5340.2, 5340.2, 5341.4, 5338.6, 5340.6, 260, null, 1435, 110412], [20240305, 5340.6, 5340.6, 5340.6, 5336.8, 5338.8, 289, null, 1436, 110498], [20240305, 5338.8, 5339.6, 5339.6, 5334.0, 5336.8, 323, null, 1437, 110522], [20240305, 5336.8, 5336.2, 5336.2, 5330.2, 5333.8, 310, null, 1438, 110571], [20240305, 5333.8, 5333.8, 5336.4, 5330.8, 5332.2, 170, null, 1439, 110614], [20240305, 5332.2, 5331.4, 5335.0, 5328.2, 5329.4, 241, null, 1440, 110666], [20240305, 5329.4, 5328.2, 5331.6, 5321.6, 5322.0, 385, null, 1441, 110776], [20240305, 5322.0, 5322.2, 5322.4, 5315.6, 5316.6, 738, null, 1442, 111067], [20240305, 5316.6, 5316.6, 5317.2, 5306.4, 5307.8, 997, null, 1443, 111352], [20240305, 5307.8, 5307.6, 5313.6, 5307.6, 5307.6, 616, null, 1444, 111582], [20240305, 5307.6, 5307.0, 5307.0, 5291.6, 5292.6, 1410, null, 1445, 111961], [20240305, 5292.6, 5292.6, 5297.0, 5283.0, 5283.0, 1426, null, 1446, 112327], [20240305, 5283.0, 5285.0, 5297.2, 5283.0, 5296.4, 1039, null, 1447, 112627], [20240305, 5296.4, 5296.0, 5299.0, 5291.4, 5299.0, 585, null, 1448, 112841], [20240305, 5299.0, 5299.0, 5305.6, 5299.0, 5304.0, 798, null, 1449, 112976], [20240305, 5304.0, 5304.0, 5307.8, 5302.0, 5306.0, 589, null, 1450, 113171], [20240305, 5306.0, 5306.0, 5313.2, 5306.0, 5313.0, 774, null, 1451, 113424], [20240305, 5313.0, 5312.6, 5315.2, 5309.0, 5311.0, 571, null, 1452, 113631], [20240305, 5311.0, 5310.8, 5314.0, 5310.6, 5313.8, 411, null, 1453, 113728], [20240305, 5313.8, 5314.6, 5314.8, 5312.2, 5313.6, 395, null, 1454, 113871], [20240305, 5313.6, 5312.6, 5321.2, 5312.6, 5319.4, 714, null, 1455, 114038], [20240305, 5319.4, 5319.0, 5320.8, 5317.0, 5317.4, 488, null, 1456, 114180], [20240305, 5317.4, 5316.8, 5317.2, 5312.2, 5312.4, 479, null, 1457, 114359], [20240305, 5312.4, 5312.0, 5314.0, 5307.6, 5309.0, 517, null, 1458, 114475], [20240305, 5309.0, 5308.2, 5312.2, 5308.2, 5311.0, 550, null, 1459, 114695], [20240305, 5311.0, 5310.4, 5312.2, 5310.4, 5311.4, 639, null, 1500, 114764], [20240306, 5311.4, 5300.2, 5324.0, 5300.2, 5312.6, 2457, null, 931, 113332], [20240306, 5312.6, 5313.2, 5318.0, 5294.6, 5310.0, 1465, null, 932, 112622], [20240306, 5310.0, 5310.8, 5318.0, 5305.4, 5308.6, 937, null, 933, 112229], [20240306, 5308.6, 5308.6, 5310.8, 5300.0, 5303.8, 857, null, 934, 111889], [20240306, 5303.8, 5302.8, 5309.4, 5298.2, 5309.4, 655, null, 935, 111538], [20240306, 5309.4, 5310.8, 5315.8, 5305.2, 5315.8, 798, null, 936, 111155], [20240306, 5315.8, 5315.8, 5333.2, 5315.8, 5330.6, 1406, null, 937, 110519], [20240306, 5330.6, 5330.6, 5335.8, 5326.6, 5332.0, 999, null, 938, 110037], [20240306, 5332.0, 5331.0, 5332.0, 5326.2, 5330.4, 636, null, 939, 109832], [20240306, 5330.4, 5330.4, 5341.0, 5328.8, 5334.8, 1030, null, 940, 109605], [20240306, 5334.8, 5337.0, 5337.0, 5330.0, 5336.2, 626, null, 941, 109431], [20240306, 5336.2, 5337.0, 5340.0, 5332.6, 5334.6, 728, null, 942, 109238], [20240306, 5334.6, 5334.4, 5335.6, 5327.0, 5335.0, 577, null, 943, 109081], [20240306, 5335.0, 5335.6, 5342.8, 5335.0, 5337.0, 663, null, 944, 108898], [20240306, 5337.0, 5337.2, 5337.8, 5329.0, 5335.6, 461, null, 945, 108733], [20240306, 5335.6, 5336.0, 5336.0, 5323.4, 5323.6, 573, null, 946, 108527], [20240306, 5323.6, 5323.6, 5325.0, 5320.4, 5321.0, 667, null, 947, 108235], [20240306, 5321.0, 5320.0, 5322.0, 5313.6, 5316.6, 931, null, 948, 107953], [20240306, 5316.6, 5317.0, 5319.4, 5312.4, 5317.4, 465, null, 949, 107831], [20240306, 5317.4, 5318.0, 5318.0, 5304.6, 5305.0, 775, null, 950, 107663], [20240306, 5305.0, 5304.6, 5304.6, 5294.2, 5301.8, 1293, null, 951, 107296], [20240306, 5301.8, 5302.6, 5306.8, 5300.8, 5306.6, 733, null, 952, 107111], [20240306, 5306.6, 5306.6, 5306.6, 5298.8, 5302.0, 671, null, 953, 106998], [20240306, 5302.0, 5300.8, 5311.6, 5300.8, 5311.2, 670, null, 954, 106861], [20240306, 5311.2, 5311.0, 5311.0, 5303.6, 5303.6, 358, null, 955, 106781], [20240306, 5303.6, 5303.6, 5310.0, 5300.0, 5309.4, 406, null, 956, 106605], [20240306, 5309.4, 5308.6, 5309.8, 5303.0, 5305.4, 288, null, 957, 106483], [20240306, 5305.4, 5304.4, 5311.8, 5302.8, 5308.0, 535, null, 958, 106305], [20240306, 5308.0, 5308.0, 5313.4, 5308.0, 5312.0, 477, null, 959, 106133], [20240306, 5312.0, 5311.8, 5317.2, 5310.2, 5316.4, 500, null, 1000, 105899], [20240306, 5316.4, 5317.2, 5318.0, 5309.4, 5316.2, 516, null, 1001, 105675], [20240306, 5316.2, 5315.6, 5316.8, 5311.6, 5312.2, 335, null, 1002, 105561], [20240306, 5312.2, 5311.8, 5321.6, 5311.8, 5319.8, 493, null, 1003, 105400], [20240306, 5319.8, 5319.4, 5320.0, 5313.2, 5314.6, 478, null, 1004, 105213], [20240306, 5314.6, 5313.8, 5316.4, 5306.2, 5310.4, 433, null, 1005, 105097], [20240306, 5310.4, 5311.0, 5312.6, 5307.0, 5307.0, 314, null, 1006, 105013], [20240306, 5307.0, 5306.6, 5310.8, 5303.8, 5307.0, 303, null, 1007, 104981], [20240306, 5307.0, 5307.2, 5307.2, 5297.4, 5301.4, 544, null, 1008, 104863], [20240306, 5301.4, 5301.0, 5301.6, 5292.6, 5295.0, 596, null, 1009, 104791], [20240306, 5295.0, 5295.0, 5299.0, 5293.0, 5294.0, 509, null, 1010, 104733], [20240306, 5294.0, 5294.2, 5298.0, 5290.4, 5292.0, 760, null, 1011, 104693], [20240306, 5292.0, 5290.6, 5299.8, 5290.0, 5297.2, 675, null, 1012, 104647], [20240306, 5297.2, 5298.4, 5302.2, 5296.0, 5301.0, 532, null, 1013, 104535], [20240306, 5301.0, 5301.4, 5304.4, 5298.0, 5300.8, 360, null, 1014, 104498], [20240306, 5300.8, 5301.8, 5301.8, 5295.6, 5301.8, 439, null, 1015, 104445], [20240306, 5301.8, 5302.2, 5303.4, 5296.2, 5296.2, 253, null, 1016, 104383], [20240306, 5296.2, 5296.2, 5301.4, 5295.6, 5298.8, 248, null, 1017, 104329], [20240306, 5298.8, 5298.2, 5298.4, 5293.4, 5293.4, 324, null, 1018, 104246], [20240306, 5293.4, 5293.4, 5293.6, 5281.2, 5282.4, 758, null, 1019, 104045], [20240306, 5282.4, 5283.0, 5290.0, 5283.0, 5290.0, 423, null, 1020, 103990], [20240306, 5290.0, 5290.0, 5294.0, 5288.2, 5293.0, 398, null, 1021, 103886], [20240306, 5293.0, 5292.6, 5296.6, 5291.2, 5294.6, 320, null, 1022, 103789], [20240306, 5294.6, 5294.6, 5294.6, 5289.4, 5290.8, 314, null, 1023, 103707], [20240306, 5290.8, 5291.0, 5292.4, 5286.0, 5286.6, 210, null, 1024, 103686], [20240306, 5286.6, 5286.6, 5286.6, 5282.0, 5285.2, 460, null, 1025, 103638], [20240306, 5285.2, 5286.6, 5289.0, 5280.6, 5282.8, 446, null, 1026, 103546], [20240306, 5282.8, 5283.2, 5290.2, 5283.0, 5290.2, 455, null, 1027, 103495], [20240306, 5290.2, 5290.2, 5295.8, 5289.0, 5293.6, 557, null, 1028, 103415], [20240306, 5293.6, 5293.6, 5298.0, 5291.0, 5296.0, 458, null, 1029, 103283], [20240306, 5296.0, 5295.6, 5299.0, 5293.0, 5294.8, 398, null, 1030, 103254], [20240306, 5294.8, 5296.0, 5301.6, 5296.0, 5300.0, 463, null, 1031, 103234], [20240306, 5300.0, 5300.0, 5301.4, 5298.8, 5299.6, 320, null, 1032, 103205], [20240306, 5299.6, 5300.2, 5305.8, 5298.2, 5303.0, 514, null, 1033, 103208], [20240306, 5303.0, 5303.0, 5303.2, 5299.6, 5300.6, 242, null, 1034, 103142], [20240306, 5300.6, 5300.6, 5305.6, 5300.0, 5301.8, 323, null, 1035, 103060], [20240306, 5301.8, 5301.0, 5301.0, 5294.2, 5297.8, 489, null, 1036, 102938], [20240306, 5297.8, 5299.4, 5305.4, 5297.8, 5303.0, 317, null, 1037, 102872], [20240306, 5303.0, 5302.8, 5306.8, 5299.0, 5300.4, 287, null, 1038, 102815], [20240306, 5300.4, 5300.4, 5303.2, 5298.8, 5299.4, 196, null, 1039, 102787], [20240306, 5299.4, 5298.6, 5302.4, 5295.4, 5300.2, 273, null, 1040, 102741], [20240306, 5300.2, 5300.4, 5306.0, 5299.2, 5306.0, 216, null, 1041, 102720], [20240306, 5306.0, 5306.0, 5307.2, 5304.2, 5304.2, 209, null, 1042, 102681], [20240306, 5304.2, 5304.8, 5312.2, 5303.6, 5311.4, 620, null, 1043, 102608], [20240306, 5311.4, 5310.2, 5315.0, 5309.0, 5312.8, 365, null, 1044, 102583], [20240306, 5312.8, 5312.4, 5314.6, 5310.0, 5314.4, 262, null, 1045, 102559], [20240306, 5314.4, 5314.4, 5315.0, 5305.2, 5309.4, 423, null, 1046, 102567], [20240306, 5309.4, 5309.8, 5313.6, 5307.4, 5312.0, 285, null, 1047, 102477], [20240306, 5312.0, 5312.0, 5320.0, 5311.0, 5317.8, 499, null, 1048, 102493], [20240306, 5317.8, 5317.8, 5320.8, 5316.4, 5317.4, 406, null, 1049, 102484], [20240306, 5317.4, 5318.2, 5320.8, 5313.0, 5315.0, 290, null, 1050, 102460], [20240306, 5315.0, 5315.0, 5319.4, 5308.6, 5310.0, 363, null, 1051, 102353], [20240306, 5310.0, 5310.0, 5310.8, 5307.0, 5308.8, 246, null, 1052, 102279], [20240306, 5308.8, 5308.8, 5319.0, 5308.8, 5318.6, 271, null, 1053, 102222], [20240306, 5318.6, 5317.4, 5321.6, 5316.6, 5318.0, 387, null, 1054, 102156], [20240306, 5318.0, 5318.0, 5320.0, 5316.6, 5319.2, 199, null, 1055, 102099], [20240306, 5319.2, 5319.2, 5321.6, 5314.8, 5318.4, 325, null, 1056, 102071], [20240306, 5318.4, 5318.0, 5318.8, 5313.8, 5314.6, 210, null, 1057, 102047], [20240306, 5314.6, 5314.6, 5314.8, 5309.8, 5313.2, 260, null, 1058, 102034], [20240306, 5313.2, 5313.8, 5320.0, 5313.8, 5320.0, 321, null, 1059, 102068], [20240306, 5320.0, 5320.0, 5320.6, 5316.2, 5320.4, 261, null, 1100, 102083], [20240306, 5320.4, 5319.4, 5324.0, 5317.6, 5323.8, 560, null, 1101, 102036], [20240306, 5323.8, 5324.0, 5331.2, 5321.4, 5330.8, 1001, null, 1102, 102009], [20240306, 5330.8, 5330.6, 5338.8, 5329.0, 5334.4, 916, null, 1103, 102048], [20240306, 5334.4, 5335.0, 5335.4, 5328.6, 5330.8, 540, null, 1104, 102110], [20240306, 5330.8, 5329.8, 5333.4, 5328.2, 5331.8, 349, null, 1105, 102143], [20240306, 5331.8, 5332.0, 5332.0, 5324.8, 5329.6, 475, null, 1106, 102188], [20240306, 5329.6, 5328.6, 5331.0, 5327.0, 5327.6, 328, null, 1107, 102190], [20240306, 5327.6, 5327.0, 5330.8, 5325.0, 5330.4, 217, null, 1108, 102215], [20240306, 5330.4, 5330.4, 5330.8, 5326.6, 5329.6, 208, null, 1109, 102202], [20240306, 5329.6, 5329.6, 5329.6, 5322.8, 5324.2, 316, null, 1110, 102244], [20240306, 5324.2, 5323.0, 5329.4, 5321.8, 5327.6, 350, null, 1111, 102255], [20240306, 5327.6, 5327.2, 5329.8, 5325.8, 5328.6, 204, null, 1112, 102268], [20240306, 5328.6, 5327.2, 5328.4, 5319.4, 5322.6, 311, null, 1113, 102231], [20240306, 5322.6, 5322.6, 5322.6, 5319.4, 5322.4, 245, null, 1114, 102183], [20240306, 5322.4, 5322.8, 5326.8, 5319.2, 5326.6, 249, null, 1115, 102144], [20240306, 5326.6, 5326.4, 5327.2, 5319.8, 5322.6, 209, null, 1116, 102166], [20240306, 5322.6, 5322.0, 5326.0, 5319.4, 5326.0, 164, null, 1117, 102179], [20240306, 5326.0, 5326.0, 5330.8, 5323.6, 5329.8, 297, null, 1118, 102215], [20240306, 5329.8, 5329.8, 5331.8, 5327.0, 5330.0, 281, null, 1119, 102186], [20240306, 5330.0, 5331.2, 5332.2, 5329.4, 5329.8, 155, null, 1120, 102167], [20240306, 5329.8, 5331.0, 5334.0, 5329.4, 5332.8, 363, null, 1121, 102103], [20240306, 5332.8, 5332.8, 5337.8, 5332.8, 5336.8, 348, null, 1122, 102022], [20240306, 5336.8, 5336.6, 5340.8, 5334.2, 5340.8, 494, null, 1123, 101992], [20240306, 5340.8, 5340.8, 5347.6, 5339.2, 5345.0, 758, null, 1124, 101912], [20240306, 5345.0, 5346.0, 5348.8, 5344.2, 5348.0, 729, null, 1125, 101856], [20240306, 5348.0, 5347.8, 5354.0, 5345.2, 5352.6, 779, null, 1126, 101932], [20240306, 5352.6, 5352.8, 5367.6, 5352.0, 5363.0, 1496, null, 1127, 101818], [20240306, 5363.0, 5364.0, 5383.8, 5363.8, 5375.6, 1700, null, 1128, 102045], [20240306, 5375.6, 5375.6, 5385.4, 5375.6, 5381.2, 1149, null, 1129, 102060], [20240306, 5381.2, 5381.2, 5398.0, 5380.0, 5397.8, 1484, null, 1130, 102226], [20240306, 5397.8, 5400.0, 5415.0, 5400.0, 5406.0, 2977, null, 1301, 102564], [20240306, 5406.0, 5406.2, 5414.0, 5400.4, 5401.2, 1505, null, 1302, 102625], [20240306, 5401.2, 5402.0, 5411.0, 5398.0, 5407.6, 1162, null, 1303, 102779], [20240306, 5407.6, 5407.6, 5409.4, 5394.0, 5394.0, 989, null, 1304, 102817], [20240306, 5394.0, 5394.0, 5405.8, 5393.6, 5402.6, 827, null, 1305, 102905], [20240306, 5402.6, 5401.8, 5410.0, 5397.0, 5408.0, 886, null, 1306, 103014], [20240306, 5408.0, 5407.6, 5414.2, 5401.0, 5401.2, 1094, null, 1307, 103182], [20240306, 5401.2, 5401.2, 5402.8, 5396.6, 5398.0, 539, null, 1308, 103230], [20240306, 5398.0, 5398.0, 5401.0, 5392.2, 5398.6, 792, null, 1309, 103343], [20240306, 5398.6, 5399.4, 5399.4, 5391.0, 5393.0, 472, null, 1310, 103435], [20240306, 5393.0, 5393.2, 5393.8, 5387.4, 5390.6, 648, null, 1311, 103498], [20240306, 5390.6, 5390.6, 5399.0, 5390.2, 5392.4, 622, null, 1312, 103542], [20240306, 5392.4, 5392.4, 5395.6, 5385.6, 5391.0, 485, null, 1313, 103596], [20240306, 5391.0, 5390.8, 5394.4, 5388.6, 5390.8, 301, null, 1314, 103622], [20240306, 5390.8, 5390.0, 5398.2, 5388.6, 5396.4, 424, null, 1315, 103695], [20240306, 5396.4, 5396.4, 5396.4, 5382.0, 5384.6, 606, null, 1316, 103754], [20240306, 5384.6, 5384.6, 5393.2, 5384.4, 5385.6, 379, null, 1317, 103779], [20240306, 5385.6, 5385.4, 5392.0, 5385.4, 5388.8, 270, null, 1318, 103803], [20240306, 5388.8, 5388.8, 5388.8, 5381.6, 5383.2, 411, null, 1319, 103767], [20240306, 5383.2, 5383.4, 5392.6, 5383.4, 5387.0, 376, null, 1320, 103760], [20240306, 5387.0, 5387.0, 5389.4, 5383.2, 5385.2, 232, null, 1321, 103756], [20240306, 5385.2, 5384.6, 5390.0, 5383.2, 5386.4, 249, null, 1322, 103794], [20240306, 5386.4, 5386.4, 5393.6, 5386.4, 5391.2, 352, null, 1323, 103838], [20240306, 5391.2, 5390.4, 5394.4, 5389.4, 5393.8, 246, null, 1324, 103881], [20240306, 5393.8, 5394.0, 5396.2, 5391.8, 5393.6, 278, null, 1325, 103963], [20240306, 5393.6, 5393.6, 5393.6, 5387.0, 5387.2, 298, null, 1326, 103985], [20240306, 5387.2, 5387.2, 5388.0, 5381.0, 5382.0, 442, null, 1327, 103978], [20240306, 5382.0, 5382.4, 5387.4, 5382.4, 5383.6, 261, null, 1328, 103965], [20240306, 5383.6, 5383.6, 5386.6, 5379.6, 5384.6, 410, null, 1329, 103949], [20240306, 5384.6, 5385.0, 5386.0, 5380.2, 5383.0, 327, null, 1330, 104016], [20240306, 5383.0, 5382.4, 5387.0, 5380.0, 5382.2, 340, null, 1331, 104012], [20240306, 5382.2, 5383.2, 5385.4, 5378.0, 5380.4, 344, null, 1332, 103990], [20240306, 5380.4, 5379.6, 5379.6, 5372.6, 5374.4, 665, null, 1333, 104078], [20240306, 5374.4, 5374.4, 5380.0, 5374.2, 5377.8, 489, null, 1334, 104100], [20240306, 5377.8, 5377.2, 5379.6, 5376.0, 5378.6, 243, null, 1335, 104149], [20240306, 5378.6, 5379.2, 5387.6, 5378.8, 5387.6, 504, null, 1336, 104212], [20240306, 5387.6, 5387.6, 5388.0, 5383.8, 5387.8, 322, null, 1337, 104260], [20240306, 5387.8, 5387.8, 5390.8, 5384.4, 5390.8, 378, null, 1338, 104341], [20240306, 5390.8, 5390.6, 5394.8, 5387.2, 5394.2, 499, null, 1339, 104495], [20240306, 5394.2, 5394.2, 5394.2, 5387.2, 5388.0, 338, null, 1340, 104614], [20240306, 5388.0, 5388.0, 5390.0, 5384.4, 5386.2, 217, null, 1341, 104694], [20240306, 5386.2, 5385.4, 5386.6, 5383.8, 5385.4, 161, null, 1342, 104735], [20240306, 5385.4, 5385.0, 5392.6, 5384.2, 5392.6, 254, null, 1343, 104811], [20240306, 5392.6, 5392.8, 5401.8, 5392.6, 5400.8, 841, null, 1344, 104989], [20240306, 5400.8, 5399.6, 5400.6, 5395.6, 5397.6, 364, null, 1345, 105092], [20240306, 5397.6, 5395.4, 5401.2, 5395.4, 5397.8, 324, null, 1346, 105168], [20240306, 5397.8, 5398.0, 5399.8, 5393.2, 5396.4, 221, null, 1347, 105214], [20240306, 5396.4, 5397.0, 5400.2, 5395.2, 5396.2, 266, null, 1348, 105300], [20240306, 5396.2, 5395.2, 5396.4, 5393.0, 5394.0, 176, null, 1349, 105337], [20240306, 5394.0, 5394.0, 5397.0, 5391.0, 5394.8, 212, null, 1350, 105353], [20240306, 5394.8, 5393.8, 5399.2, 5393.8, 5396.4, 196, null, 1351, 105409], [20240306, 5396.4, 5395.8, 5396.0, 5391.2, 5393.0, 188, null, 1352, 105403], [20240306, 5393.0, 5393.6, 5401.2, 5393.4, 5400.2, 249, null, 1353, 105466], [20240306, 5400.2, 5400.0, 5400.0, 5396.0, 5397.0, 138, null, 1354, 105490], [20240306, 5397.0, 5398.0, 5401.2, 5397.0, 5399.8, 169, null, 1355, 105509], [20240306, 5399.8, 5400.6, 5400.6, 5392.4, 5393.2, 220, null, 1356, 105545], [20240306, 5393.2, 5393.2, 5394.8, 5390.6, 5391.2, 191, null, 1357, 105545], [20240306, 5391.2, 5391.0, 5391.0, 5381.0, 5381.4, 606, null, 1358, 105512], [20240306, 5381.4, 5380.6, 5388.2, 5378.2, 5385.4, 636, null, 1359, 105706], [20240306, 5385.4, 5384.6, 5385.2, 5381.0, 5382.2, 245, null, 1400, 105790], [20240306, 5382.2, 5382.4, 5389.6, 5380.8, 5387.0, 319, null, 1401, 105844], [20240306, 5387.0, 5388.0, 5391.4, 5386.2, 5386.2, 204, null, 1402, 105875], [20240306, 5386.2, 5386.2, 5389.6, 5383.6, 5387.4, 185, null, 1403, 105937], [20240306, 5387.4, 5386.0, 5386.0, 5380.4, 5382.6, 235, null, 1404, 105966], [20240306, 5382.6, 5383.0, 5383.0, 5378.4, 5379.8, 230, null, 1405, 106006], [20240306, 5379.8, 5378.4, 5379.0, 5360.8, 5361.8, 1278, null, 1406, 106183], [20240306, 5361.8, 5361.6, 5362.4, 5358.0, 5360.2, 960, null, 1407, 106371], [20240306, 5360.2, 5361.0, 5366.0, 5356.0, 5362.8, 673, null, 1408, 106550], [20240306, 5362.8, 5363.8, 5366.6, 5360.0, 5365.8, 317, null, 1409, 106635], [20240306, 5365.8, 5365.8, 5367.6, 5362.4, 5362.6, 335, null, 1410, 106720], [20240306, 5362.6, 5362.2, 5363.0, 5351.4, 5355.0, 748, null, 1411, 106866], [20240306, 5355.0, 5355.0, 5356.0, 5350.2, 5350.4, 600, null, 1412, 107011], [20240306, 5350.4, 5350.0, 5359.4, 5348.4, 5359.4, 607, null, 1413, 107183], [20240306, 5359.4, 5358.6, 5360.0, 5354.0, 5358.0, 342, null, 1414, 107230], [20240306, 5358.0, 5357.6, 5363.2, 5355.4, 5362.8, 398, null, 1415, 107330], [20240306, 5362.8, 5362.8, 5363.2, 5353.6, 5359.6, 446, null, 1416, 107480], [20240306, 5359.6, 5358.0, 5359.0, 5351.2, 5358.2, 376, null, 1417, 107580], [20240306, 5358.2, 5358.0, 5359.2, 5354.0, 5358.2, 245, null, 1418, 107674], [20240306, 5358.2, 5358.2, 5367.4, 5358.2, 5364.8, 519, null, 1419, 107827], [20240306, 5364.8, 5364.2, 5365.6, 5358.0, 5362.4, 161, null, 1420, 107868], [20240306, 5362.4, 5362.2, 5367.8, 5359.2, 5364.0, 325, null, 1421, 107995], [20240306, 5364.0, 5365.2, 5368.8, 5364.0, 5368.0, 313, null, 1422, 108088], [20240306, 5368.0, 5368.2, 5370.8, 5366.0, 5369.0, 290, null, 1423, 108163], [20240306, 5369.0, 5369.8, 5370.0, 5367.0, 5369.6, 133, null, 1424, 108198], [20240306, 5369.6, 5369.6, 5374.6, 5369.6, 5374.2, 386, null, 1425, 108313], [20240306, 5374.2, 5374.2, 5374.6, 5370.0, 5372.8, 230, null, 1426, 108329], [20240306, 5372.8, 5372.8, 5373.6, 5366.0, 5371.0, 307, null, 1427, 108393], [20240306, 5371.0, 5371.0, 5372.4, 5367.4, 5369.8, 123, null, 1428, 108427], [20240306, 5369.8, 5369.6, 5370.2, 5366.2, 5370.2, 147, null, 1429, 108457], [20240306, 5370.2, 5370.2, 5374.4, 5369.8, 5371.0, 201, null, 1430, 108466], [20240306, 5371.0, 5371.6, 5379.0, 5370.8, 5378.2, 471, null, 1431, 108530], [20240306, 5378.2, 5378.2, 5381.8, 5375.6, 5379.4, 420, null, 1432, 108575], [20240306, 5379.4, 5379.2, 5379.6, 5372.2, 5373.0, 209, null, 1433, 108613], [20240306, 5373.0, 5372.6, 5374.0, 5365.2, 5366.4, 330, null, 1434, 108665], [20240306, 5366.4, 5366.4, 5370.2, 5361.2, 5366.2, 314, null, 1435, 108689], [20240306, 5366.2, 5365.2, 5369.6, 5363.2, 5366.6, 217, null, 1436, 108783], [20240306, 5366.6, 5367.2, 5369.2, 5354.2, 5354.2, 598, null, 1437, 108975], [20240306, 5354.2, 5355.0, 5358.8, 5350.2, 5350.8, 480, null, 1438, 109116], [20240306, 5350.8, 5350.6, 5351.0, 5343.6, 5344.4, 754, null, 1439, 109359], [20240306, 5344.4, 5344.8, 5344.8, 5338.4, 5340.0, 819, null, 1440, 109538], [20240306, 5340.0, 5340.0, 5348.0, 5338.2, 5347.8, 550, null, 1441, 109697], [20240306, 5347.8, 5347.0, 5351.2, 5345.0, 5348.6, 491, null, 1442, 109827], [20240306, 5348.6, 5348.2, 5354.4, 5348.2, 5353.2, 355, null, 1443, 109889], [20240306, 5353.2, 5353.2, 5354.4, 5348.6, 5348.6, 228, null, 1444, 109967], [20240306, 5348.6, 5349.0, 5355.8, 5348.6, 5354.6, 292, null, 1445, 110011], [20240306, 5354.6, 5354.4, 5354.4, 5349.6, 5351.8, 292, null, 1446, 110159], [20240306, 5351.8, 5351.6, 5355.2, 5350.8, 5353.0, 151, null, 1447, 110205], [20240306, 5353.0, 5353.0, 5355.8, 5351.6, 5352.2, 171, null, 1448, 110234], [20240306, 5352.2, 5352.0, 5352.0, 5343.4, 5348.0, 406, null, 1449, 110424], [20240306, 5348.0, 5347.8, 5353.4, 5347.8, 5351.0, 296, null, 1450, 110544], [20240306, 5351.0, 5351.0, 5354.2, 5350.4, 5351.8, 269, null, 1451, 110663], [20240306, 5351.8, 5352.6, 5354.0, 5349.0, 5350.8, 236, null, 1452, 110767], [20240306, 5350.8, 5351.2, 5353.2, 5349.8, 5353.0, 226, null, 1453, 110865], [20240306, 5353.0, 5353.2, 5353.4, 5348.6, 5348.8, 295, null, 1454, 111005], [20240306, 5348.8, 5350.0, 5350.8, 5344.4, 5346.2, 484, null, 1455, 111207], [20240306, 5346.2, 5347.4, 5349.8, 5344.0, 5344.0, 418, null, 1456, 111361], [20240306, 5344.0, 5344.2, 5345.6, 5343.6, 5344.4, 396, null, 1457, 111469], [20240306, 5344.4, 5344.2, 5347.4, 5343.0, 5346.4, 451, null, 1458, 111598], [20240306, 5346.4, 5346.0, 5347.0, 5340.4, 5340.4, 479, null, 1459, 111713], [20240306, 5340.4, 5341.0, 5345.0, 5340.0, 5345.0, 666, null, 1500, 111890], [20240307, 5345.0, 5358.2, 5378.0, 5358.0, 5372.6, 1949, null, 931, 110907], [20240307, 5372.6, 5372.8, 5380.0, 5365.8, 5370.8, 1095, null, 932, 110306], [20240307, 5370.8, 5371.0, 5384.8, 5370.4, 5381.6, 1203, null, 933, 109713], [20240307, 5381.6, 5380.6, 5384.4, 5375.6, 5383.0, 582, null, 934, 109416], [20240307, 5383.0, 5383.2, 5383.2, 5372.8, 5374.8, 562, null, 935, 109066], [20240307, 5374.8, 5374.0, 5375.0, 5366.8, 5369.4, 597, null, 936, 108704], [20240307, 5369.4, 5370.0, 5373.8, 5368.8, 5370.2, 323, null, 937, 108563], [20240307, 5370.2, 5370.2, 5374.0, 5366.8, 5370.6, 420, null, 938, 108307], [20240307, 5370.6, 5370.6, 5370.6, 5360.4, 5366.4, 633, null, 939, 108021], [20240307, 5366.4, 5366.2, 5375.2, 5364.6, 5375.2, 561, null, 940, 107800], [20240307, 5375.2, 5375.0, 5375.6, 5370.0, 5375.0, 460, null, 941, 107590], [20240307, 5375.0, 5376.8, 5388.8, 5376.8, 5381.2, 988, null, 942, 107245], [20240307, 5381.2, 5381.0, 5391.0, 5381.0, 5387.0, 643, null, 943, 107000], [20240307, 5387.0, 5387.0, 5392.8, 5385.8, 5388.8, 651, null, 944, 106676], [20240307, 5388.8, 5387.8, 5393.0, 5386.6, 5390.0, 424, null, 945, 106489], [20240307, 5390.0, 5389.8, 5389.8, 5384.2, 5387.8, 626, null, 946, 106192], [20240307, 5387.8, 5387.6, 5398.0, 5386.6, 5398.0, 672, null, 947, 105917], [20240307, 5398.0, 5398.0, 5401.8, 5396.0, 5399.4, 903, null, 948, 105622], [20240307, 5399.4, 5399.6, 5402.2, 5393.6, 5393.6, 474, null, 949, 105425], [20240307, 5393.6, 5394.0, 5395.8, 5388.2, 5395.8, 506, null, 950, 105311], [20240307, 5395.8, 5395.6, 5396.6, 5390.8, 5392.4, 306, null, 951, 105220], [20240307, 5392.4, 5393.6, 5404.0, 5392.4, 5403.2, 739, null, 952, 104989], [20240307, 5403.2, 5403.2, 5404.6, 5398.0, 5400.8, 641, null, 953, 104862], [20240307, 5400.8, 5401.4, 5405.0, 5398.2, 5405.0, 351, null, 954, 104809], [20240307, 5405.0, 5404.4, 5405.0, 5398.0, 5402.6, 433, null, 955, 104675], [20240307, 5402.6, 5403.8, 5417.6, 5402.4, 5414.2, 1229, null, 956, 104465], [20240307, 5414.2, 5413.0, 5415.6, 5411.0, 5413.4, 504, null, 957, 104404], [20240307, 5413.4, 5412.8, 5412.8, 5407.2, 5408.6, 470, null, 958, 104301], [20240307, 5408.6, 5408.6, 5409.2, 5399.8, 5401.2, 761, null, 959, 104049], [20240307, 5401.2, 5399.8, 5403.0, 5397.6, 5398.0, 571, null, 1000, 103812], [20240307, 5398.0, 5398.4, 5398.8, 5392.8, 5397.2, 837, null, 1001, 103528], [20240307, 5397.2, 5397.0, 5402.4, 5393.8, 5400.0, 709, null, 1002, 103338], [20240307, 5400.0, 5400.6, 5401.4, 5397.0, 5399.2, 509, null, 1003, 103232], [20240307, 5399.2, 5400.6, 5400.6, 5389.0, 5389.4, 789, null, 1004, 102936], [20240307, 5389.4, 5390.0, 5390.4, 5382.0, 5383.8, 796, null, 1005, 102632], [20240307, 5383.8, 5385.0, 5385.2, 5379.0, 5383.6, 681, null, 1006, 102497], [20240307, 5383.6, 5383.6, 5386.8, 5379.0, 5386.8, 552, null, 1007, 102380], [20240307, 5386.8, 5387.0, 5392.4, 5385.6, 5388.8, 725, null, 1008, 102147], [20240307, 5388.8, 5390.4, 5390.4, 5384.0, 5387.6, 381, null, 1009, 102078], [20240307, 5387.6, 5388.0, 5388.8, 5379.6, 5379.6, 470, null, 1010, 101979], [20240307, 5379.6, 5379.6, 5383.0, 5378.0, 5380.2, 572, null, 1011, 101863], [20240307, 5380.2, 5380.0, 5386.6, 5378.2, 5379.2, 534, null, 1012, 101759], [20240307, 5379.2, 5380.0, 5382.4, 5376.2, 5377.0, 356, null, 1013, 101701], [20240307, 5377.0, 5377.8, 5382.6, 5376.6, 5381.2, 313, null, 1014, 101569], [20240307, 5381.2, 5381.2, 5384.6, 5378.4, 5379.0, 302, null, 1015, 101487], [20240307, 5379.0, 5379.0, 5388.0, 5378.2, 5387.6, 508, null, 1016, 101345], [20240307, 5387.6, 5386.6, 5389.2, 5385.2, 5387.8, 379, null, 1017, 101309], [20240307, 5387.8, 5388.2, 5390.0, 5385.6, 5390.0, 313, null, 1018, 101289], [20240307, 5390.0, 5390.0, 5390.2, 5386.8, 5388.4, 218, null, 1019, 101262], [20240307, 5388.4, 5388.4, 5392.0, 5385.6, 5392.0, 370, null, 1020, 101159], [20240307, 5392.0, 5392.0, 5393.4, 5385.2, 5387.0, 371, null, 1021, 101059], [20240307, 5387.0, 5388.0, 5391.4, 5385.6, 5388.4, 282, null, 1022, 100993], [20240307, 5388.4, 5387.4, 5387.8, 5378.4, 5378.4, 458, null, 1023, 100849], [20240307, 5378.4, 5378.8, 5382.6, 5377.4, 5378.0, 307, null, 1024, 100764], [20240307, 5378.0, 5378.2, 5379.2, 5369.4, 5371.8, 714, null, 1025, 100643], [20240307, 5371.8, 5372.0, 5373.0, 5369.4, 5369.8, 353, null, 1026, 100529], [20240307, 5369.8, 5369.8, 5374.8, 5369.4, 5373.8, 419, null, 1027, 100418], [20240307, 5373.8, 5374.2, 5374.4, 5371.8, 5374.4, 233, null, 1028, 100382], [20240307, 5374.4, 5374.6, 5378.0, 5374.6, 5377.2, 312, null, 1029, 100357], [20240307, 5377.2, 5377.4, 5381.6, 5376.2, 5381.4, 290, null, 1030, 100319], [20240307, 5381.4, 5381.8, 5393.0, 5380.8, 5391.4, 880, null, 1031, 100287], [20240307, 5391.4, 5391.8, 5394.6, 5388.2, 5392.0, 719, null, 1032, 100236], [20240307, 5392.0, 5391.6, 5391.8, 5387.2, 5390.4, 291, null, 1033, 100206], [20240307, 5390.4, 5390.0, 5393.4, 5388.0, 5390.6, 297, null, 1034, 100187], [20240307, 5390.6, 5390.6, 5390.8, 5386.4, 5388.8, 215, null, 1035, 100154], [20240307, 5388.8, 5389.0, 5393.0, 5387.2, 5392.4, 263, null, 1036, 100086], [20240307, 5392.4, 5392.2, 5392.2, 5386.2, 5392.2, 213, null, 1037, 100096], [20240307, 5392.2, 5392.0, 5396.8, 5392.0, 5396.8, 454, null, 1038, 100041], [20240307, 5396.8, 5397.0, 5397.6, 5393.2, 5395.8, 240, null, 1039, 100027], [20240307, 5395.8, 5395.8, 5397.8, 5394.0, 5395.8, 219, null, 1040, 99995], [20240307, 5395.8, 5395.2, 5403.0, 5395.2, 5399.2, 547, null, 1041, 99982], [20240307, 5399.2, 5400.0, 5402.2, 5399.2, 5401.2, 312, null, 1042, 99976], [20240307, 5401.2, 5400.4, 5400.4, 5395.2, 5397.2, 228, null, 1043, 99930], [20240307, 5397.2, 5396.6, 5397.8, 5391.6, 5394.4, 342, null, 1044, 99914], [20240307, 5394.4, 5394.4, 5394.4, 5391.6, 5394.0, 236, null, 1045, 99908], [20240307, 5394.0, 5394.0, 5398.0, 5393.8, 5396.2, 301, null, 1046, 99917], [20240307, 5396.2, 5396.0, 5399.2, 5393.8, 5398.6, 212, null, 1047, 99908], [20240307, 5398.6, 5398.6, 5398.6, 5387.2, 5388.4, 432, null, 1048, 99857], [20240307, 5388.4, 5388.8, 5389.0, 5381.4, 5381.4, 624, null, 1049, 99686], [20240307, 5381.4, 5382.6, 5385.2, 5381.8, 5384.4, 310, null, 1050, 99641], [20240307, 5384.4, 5386.4, 5389.0, 5384.4, 5387.4, 253, null, 1051, 99637], [20240307, 5387.4, 5388.0, 5396.0, 5386.0, 5393.6, 275, null, 1052, 99608], [20240307, 5393.6, 5394.0, 5397.4, 5393.6, 5395.8, 452, null, 1053, 99564], [20240307, 5395.8, 5396.2, 5396.2, 5388.4, 5392.8, 306, null, 1054, 99503], [20240307, 5392.8, 5392.4, 5392.6, 5384.8, 5386.8, 415, null, 1055, 99443], [20240307, 5386.8, 5386.8, 5390.8, 5386.6, 5386.8, 167, null, 1056, 99421], [20240307, 5386.8, 5386.4, 5390.0, 5381.2, 5381.8, 301, null, 1057, 99364], [20240307, 5381.8, 5381.6, 5383.0, 5376.6, 5379.4, 509, null, 1058, 99331], [20240307, 5379.4, 5378.8, 5384.8, 5377.0, 5381.6, 268, null, 1059, 99299], [20240307, 5381.6, 5381.6, 5383.8, 5378.2, 5378.4, 267, null, 1100, 99274], [20240307, 5378.4, 5379.2, 5381.2, 5372.0, 5376.8, 563, null, 1101, 99158], [20240307, 5376.8, 5376.4, 5379.0, 5375.0, 5375.0, 214, null, 1102, 99130], [20240307, 5375.0, 5374.4, 5377.6, 5372.4, 5373.2, 241, null, 1103, 99136], [20240307, 5373.2, 5374.4, 5376.2, 5369.2, 5369.6, 512, null, 1104, 99106], [20240307, 5369.6, 5370.2, 5371.4, 5362.0, 5365.8, 748, null, 1105, 99003], [20240307, 5365.8, 5365.6, 5365.8, 5360.2, 5362.2, 602, null, 1106, 98894], [20240307, 5362.2, 5361.0, 5371.8, 5359.2, 5370.8, 807, null, 1107, 98781], [20240307, 5370.8, 5370.6, 5371.4, 5362.2, 5362.2, 493, null, 1108, 98741], [20240307, 5362.2, 5362.4, 5362.4, 5348.6, 5349.2, 1382, null, 1109, 98575], [20240307, 5349.2, 5349.8, 5355.8, 5346.4, 5348.8, 899, null, 1110, 98642], [20240307, 5348.8, 5348.0, 5349.0, 5342.4, 5347.2, 920, null, 1111, 98700], [20240307, 5347.2, 5347.6, 5355.8, 5347.6, 5353.0, 610, null, 1112, 98718], [20240307, 5353.0, 5353.0, 5355.2, 5344.4, 5347.6, 527, null, 1113, 98776], [20240307, 5347.6, 5347.0, 5352.8, 5347.0, 5349.2, 339, null, 1114, 98859], [20240307, 5349.2, 5349.0, 5351.6, 5347.4, 5350.6, 320, null, 1115, 98895], [20240307, 5350.6, 5351.2, 5357.8, 5348.2, 5354.6, 506, null, 1116, 98875], [20240307, 5354.6, 5355.2, 5358.6, 5353.8, 5357.2, 304, null, 1117, 98889], [20240307, 5357.2, 5357.0, 5358.6, 5351.2, 5352.6, 315, null, 1118, 98895], [20240307, 5352.6, 5352.6, 5357.8, 5352.2, 5356.8, 181, null, 1119, 98882], [20240307, 5356.8, 5357.8, 5357.8, 5343.2, 5344.2, 401, null, 1120, 98833], [20240307, 5344.2, 5343.6, 5343.6, 5334.6, 5338.4, 974, null, 1121, 98786], [20240307, 5338.4, 5338.0, 5340.4, 5330.4, 5332.0, 836, null, 1122, 98848], [20240307, 5332.0, 5332.0, 5334.2, 5329.0, 5330.4, 770, null, 1123, 98823], [20240307, 5330.4, 5330.2, 5337.6, 5325.6, 5337.6, 954, null, 1124, 98814], [20240307, 5337.6, 5337.2, 5337.2, 5326.6, 5327.6, 802, null, 1125, 98816], [20240307, 5327.6, 5327.8, 5336.4, 5327.0, 5332.4, 658, null, 1126, 98800], [20240307, 5332.4, 5333.0, 5335.6, 5326.8, 5332.6, 542, null, 1127, 98827], [20240307, 5332.6, 5332.6, 5335.0, 5328.8, 5329.6, 265, null, 1128, 98826], [20240307, 5329.6, 5329.4, 5329.4, 5317.4, 5320.4, 1027, null, 1129, 98623], [20240307, 5320.4, 5319.6, 5322.6, 5317.2, 5321.4, 641, null, 1130, 98604], [20240307, 5321.4, 5320.0, 5324.2, 5311.6, 5319.4, 1326, null, 1301, 98625], [20240307, 5319.4, 5321.0, 5323.8, 5316.6, 5319.2, 545, null, 1302, 98625], [20240307, 5319.2, 5318.8, 5324.6, 5315.0, 5319.4, 547, null, 1303, 98716], [20240307, 5319.4, 5319.6, 5319.6, 5313.8, 5315.0, 377, null, 1304, 98797], [20240307, 5315.0, 5315.0, 5320.8, 5313.0, 5320.8, 503, null, 1305, 98841], [20240307, 5320.8, 5319.6, 5319.6, 5312.2, 5312.2, 535, null, 1306, 98873], [20240307, 5312.2, 5312.0, 5318.8, 5312.0, 5315.2, 584, null, 1307, 99012], [20240307, 5315.2, 5315.0, 5319.8, 5314.6, 5319.4, 499, null, 1308, 99067], [20240307, 5319.4, 5319.4, 5327.8, 5319.0, 5326.8, 900, null, 1309, 99053], [20240307, 5326.8, 5326.0, 5326.6, 5321.6, 5325.2, 418, null, 1310, 99076], [20240307, 5325.2, 5325.2, 5325.2, 5317.8, 5318.2, 433, null, 1311, 99134], [20240307, 5318.2, 5318.2, 5326.6, 5315.0, 5326.4, 447, null, 1312, 99246], [20240307, 5326.4, 5326.6, 5330.8, 5324.0, 5326.6, 570, null, 1313, 99336], [20240307, 5326.6, 5326.6, 5327.0, 5317.8, 5325.4, 467, null, 1314, 99435], [20240307, 5325.4, 5325.4, 5326.2, 5321.2, 5322.6, 226, null, 1315, 99474], [20240307, 5322.6, 5321.6, 5322.2, 5315.8, 5320.6, 328, null, 1316, 99557], [20240307, 5320.6, 5319.8, 5320.8, 5315.0, 5319.0, 246, null, 1317, 99594], [20240307, 5319.0, 5319.4, 5326.8, 5319.4, 5325.2, 311, null, 1318, 99625], [20240307, 5325.2, 5325.6, 5325.6, 5320.4, 5322.0, 263, null, 1319, 99673], [20240307, 5322.0, 5321.8, 5323.4, 5318.0, 5320.4, 241, null, 1320, 99701], [20240307, 5320.4, 5321.6, 5331.0, 5321.0, 5330.0, 529, null, 1321, 99739], [20240307, 5330.0, 5329.8, 5330.0, 5322.2, 5322.2, 408, null, 1322, 99742], [20240307, 5322.2, 5322.0, 5326.4, 5320.0, 5320.2, 250, null, 1323, 99793], [20240307, 5320.2, 5320.2, 5322.4, 5312.6, 5312.6, 347, null, 1324, 99845], [20240307, 5312.6, 5313.4, 5313.4, 5303.0, 5308.2, 1006, null, 1325, 99946], [20240307, 5308.2, 5308.0, 5310.8, 5304.8, 5310.8, 352, null, 1326, 100012], [20240307, 5310.8, 5311.6, 5317.4, 5311.6, 5314.4, 476, null, 1327, 100043], [20240307, 5314.4, 5314.4, 5321.2, 5314.2, 5317.4, 411, null, 1328, 100122], [20240307, 5317.4, 5318.4, 5324.8, 5318.4, 5320.6, 348, null, 1329, 100184], [20240307, 5320.6, 5321.0, 5321.6, 5317.8, 5321.2, 239, null, 1330, 100217], [20240307, 5321.2, 5321.2, 5322.4, 5315.6, 5322.2, 318, null, 1331, 100263], [20240307, 5322.2, 5322.8, 5331.4, 5322.2, 5329.8, 677, null, 1332, 100258], [20240307, 5329.8, 5329.6, 5334.0, 5328.8, 5333.8, 552, null, 1333, 100219], [20240307, 5333.8, 5332.6, 5332.6, 5327.0, 5329.8, 317, null, 1334, 100214], [20240307, 5329.8, 5330.0, 5333.6, 5329.4, 5331.4, 291, null, 1335, 100216], [20240307, 5331.4, 5332.0, 5335.8, 5327.6, 5332.6, 360, null, 1336, 100284], [20240307, 5332.6, 5332.2, 5333.0, 5327.8, 5327.8, 257, null, 1337, 100255], [20240307, 5327.8, 5327.6, 5335.8, 5327.6, 5332.2, 367, null, 1338, 100284], [20240307, 5332.2, 5332.6, 5332.6, 5322.6, 5322.8, 479, null, 1339, 100297], [20240307, 5322.8, 5322.0, 5323.4, 5320.0, 5323.2, 233, null, 1340, 100326], [20240307, 5323.2, 5322.2, 5322.2, 5317.8, 5318.8, 312, null, 1341, 100365], [20240307, 5318.8, 5318.8, 5322.2, 5318.2, 5319.6, 200, null, 1342, 100398], [20240307, 5319.6, 5319.4, 5319.4, 5315.0, 5319.2, 320, null, 1343, 100415], [20240307, 5319.2, 5319.2, 5326.4, 5319.2, 5323.4, 353, null, 1344, 100431], [20240307, 5323.4, 5322.0, 5322.0, 5311.2, 5312.6, 495, null, 1345, 100524], [20240307, 5312.6, 5312.8, 5313.6, 5308.8, 5311.6, 480, null, 1346, 100579], [20240307, 5311.6, 5311.6, 5319.6, 5311.2, 5318.6, 393, null, 1347, 100628], [20240307, 5318.6, 5318.6, 5324.0, 5318.6, 5320.0, 342, null, 1348, 100752], [20240307, 5320.0, 5320.8, 5323.2, 5318.4, 5322.0, 256, null, 1349, 100816], [20240307, 5322.0, 5322.2, 5326.8, 5321.2, 5325.2, 372, null, 1350, 100846], [20240307, 5325.2, 5325.2, 5326.6, 5321.0, 5324.0, 274, null, 1351, 100940], [20240307, 5324.0, 5323.8, 5324.0, 5319.4, 5322.0, 200, null, 1352, 101009], [20240307, 5322.0, 5321.8, 5321.8, 5315.0, 5315.4, 266, null, 1353, 101098], [20240307, 5315.4, 5315.8, 5320.0, 5313.4, 5315.8, 278, null, 1354, 101102], [20240307, 5315.8, 5316.0, 5323.2, 5315.6, 5320.6, 313, null, 1355, 101142], [20240307, 5320.6, 5320.0, 5322.2, 5316.6, 5318.2, 290, null, 1356, 101228], [20240307, 5318.2, 5318.4, 5324.8, 5318.4, 5322.0, 179, null, 1357, 101266], [20240307, 5322.0, 5322.8, 5323.6, 5311.0, 5313.0, 485, null, 1358, 101369], [20240307, 5313.0, 5312.6, 5312.6, 5303.4, 5308.2, 843, null, 1359, 101438], [20240307, 5308.2, 5307.8, 5308.4, 5305.0, 5306.0, 368, null, 1400, 101489], [20240307, 5306.0, 5306.4, 5312.6, 5304.4, 5305.6, 452, null, 1401, 101554], [20240307, 5305.6, 5306.2, 5306.8, 5296.6, 5298.0, 1127, null, 1402, 101727], [20240307, 5298.0, 5297.8, 5305.2, 5295.8, 5303.6, 680, null, 1403, 101862], [20240307, 5303.6, 5303.6, 5305.0, 5298.0, 5301.8, 535, null, 1404, 102003], [20240307, 5301.8, 5300.6, 5309.4, 5300.6, 5309.4, 665, null, 1405, 102145], [20240307, 5309.4, 5309.4, 5315.6, 5308.2, 5314.4, 622, null, 1406, 102219], [20240307, 5314.4, 5314.4, 5324.8, 5313.0, 5324.4, 876, null, 1407, 102328], [20240307, 5324.4, 5324.0, 5324.0, 5317.8, 5321.8, 430, null, 1408, 102457], [20240307, 5321.8, 5321.8, 5325.6, 5321.8, 5321.8, 531, null, 1409, 102565], [20240307, 5321.8, 5321.8, 5322.8, 5317.8, 5320.2, 252, null, 1410, 102629], [20240307, 5320.2, 5319.2, 5322.0, 5315.8, 5318.8, 242, null, 1411, 102678], [20240307, 5318.8, 5318.8, 5319.8, 5316.0, 5319.6, 173, null, 1412, 102701], [20240307, 5319.6, 5318.0, 5322.4, 5313.4, 5322.4, 317, null, 1413, 102787], [20240307, 5322.4, 5322.4, 5326.4, 5320.0, 5325.4, 456, null, 1414, 102896], [20240307, 5325.4, 5325.4, 5329.8, 5323.8, 5328.4, 474, null, 1415, 103018], [20240307, 5328.4, 5327.6, 5328.6, 5322.2, 5322.2, 395, null, 1416, 103185], [20240307, 5322.2, 5322.0, 5325.0, 5320.0, 5322.8, 279, null, 1417, 103268], [20240307, 5322.8, 5321.8, 5327.0, 5321.8, 5325.6, 192, null, 1418, 103335], [20240307, 5325.6, 5325.2, 5326.8, 5319.6, 5324.8, 262, null, 1419, 103415], [20240307, 5324.8, 5323.8, 5323.8, 5318.2, 5320.0, 176, null, 1420, 103452], [20240307, 5320.0, 5319.6, 5319.6, 5314.4, 5315.0, 257, null, 1421, 103492], [20240307, 5315.0, 5315.2, 5318.0, 5312.2, 5316.4, 261, null, 1422, 103571], [20240307, 5316.4, 5315.4, 5317.6, 5310.6, 5317.6, 225, null, 1423, 103649], [20240307, 5317.6, 5318.6, 5322.0, 5317.4, 5317.4, 214, null, 1424, 103697], [20240307, 5317.4, 5318.2, 5319.4, 5314.4, 5317.6, 224, null, 1425, 103794], [20240307, 5317.6, 5317.6, 5318.0, 5311.6, 5313.6, 242, null, 1426, 103905], [20240307, 5313.6, 5313.6, 5317.2, 5312.6, 5315.4, 120, null, 1427, 103929], [20240307, 5315.4, 5314.0, 5319.6, 5314.0, 5314.0, 165, null, 1428, 103954], [20240307, 5314.0, 5313.8, 5313.8, 5310.0, 5310.0, 276, null, 1429, 104019], [20240307, 5310.0, 5309.0, 5311.8, 5308.0, 5309.0, 246, null, 1430, 104062], [20240307, 5309.0, 5309.8, 5315.8, 5309.8, 5313.4, 234, null, 1431, 104125], [20240307, 5313.4, 5313.0, 5316.6, 5311.4, 5314.8, 202, null, 1432, 104175], [20240307, 5314.8, 5313.4, 5313.4, 5302.0, 5302.0, 460, null, 1433, 104244], [20240307, 5302.0, 5302.0, 5305.0, 5296.2, 5299.0, 618, null, 1434, 104351], [20240307, 5299.0, 5298.6, 5300.2, 5292.4, 5297.0, 678, null, 1435, 104508], [20240307, 5297.0, 5296.2, 5299.2, 5294.0, 5297.6, 376, null, 1436, 104630], [20240307, 5297.6, 5297.6, 5304.2, 5296.2, 5301.4, 405, null, 1437, 104720], [20240307, 5301.4, 5301.4, 5302.2, 5293.2, 5294.2, 381, null, 1438, 104764], [20240307, 5294.2, 5293.8, 5293.8, 5287.0, 5287.0, 711, null, 1439, 104876], [20240307, 5287.0, 5288.2, 5288.2, 5282.0, 5285.8, 788, null, 1440, 105085], [20240307, 5285.8, 5286.8, 5292.2, 5286.8, 5290.0, 570, null, 1441, 105159], [20240307, 5290.0, 5290.2, 5295.0, 5289.0, 5292.4, 431, null, 1442, 105205], [20240307, 5292.4, 5292.4, 5294.8, 5291.6, 5294.0, 300, null, 1443, 105253], [20240307, 5294.0, 5294.0, 5297.8, 5289.4, 5294.8, 374, null, 1444, 105308], [20240307, 5294.8, 5294.2, 5294.2, 5285.0, 5286.8, 373, null, 1445, 105381], [20240307, 5286.8, 5286.8, 5290.4, 5280.8, 5288.2, 808, null, 1446, 105583], [20240307, 5288.2, 5288.2, 5293.4, 5285.0, 5291.0, 505, null, 1447, 105742], [20240307, 5291.0, 5291.0, 5296.8, 5291.0, 5294.4, 387, null, 1448, 105829], [20240307, 5294.4, 5294.4, 5295.4, 5290.4, 5290.8, 352, null, 1449, 105890], [20240307, 5290.8, 5290.4, 5290.6, 5285.4, 5288.0, 404, null, 1450, 105986], [20240307, 5288.0, 5288.6, 5288.6, 5277.0, 5277.4, 669, null, 1451, 106204], [20240307, 5277.4, 5278.0, 5284.0, 5277.4, 5282.6, 580, null, 1452, 106414], [20240307, 5282.6, 5282.4, 5284.2, 5278.2, 5279.0, 336, null, 1453, 106474], [20240307, 5279.0, 5280.0, 5280.0, 5268.8, 5271.2, 868, null, 1454, 106620], [20240307, 5271.2, 5270.2, 5275.2, 5270.0, 5272.8, 526, null, 1455, 106731], [20240307, 5272.8, 5272.0, 5277.6, 5272.0, 5274.2, 471, null, 1456, 106806], [20240307, 5274.2, 5274.2, 5275.0, 5271.2, 5273.4, 351, null, 1457, 106877], [20240307, 5273.4, 5273.0, 5275.2, 5273.0, 5273.0, 484, null, 1458, 106995], [20240307, 5273.0, 5273.0, 5274.8, 5271.4, 5274.6, 513, null, 1459, 107157], [20240307, 5274.6, 5274.2, 5278.0, 5274.2, 5277.0, 822, null, 1500, 107331], [20240308, 5277.0, 5300.2, 5315.2, 5300.2, 5304.6, 2403, null, 931, 105781], [20240308, 5304.6, 5304.2, 5313.8, 5300.0, 5305.4, 1124, null, 932, 105043], [20240308, 5305.4, 5305.6, 5306.0, 5291.0, 5297.0, 1242, null, 933, 104450], [20240308, 5297.0, 5296.8, 5301.0, 5289.0, 5289.6, 755, null, 934, 104116], [20240308, 5289.6, 5289.4, 5294.0, 5286.0, 5287.6, 822, null, 935, 103587], [20240308, 5287.6, 5289.8, 5298.6, 5284.6, 5287.0, 781, null, 936, 103124], [20240308, 5287.0, 5286.2, 5286.4, 5278.2, 5283.2, 977, null, 937, 102672], [20240308, 5283.2, 5283.2, 5289.8, 5277.2, 5289.8, 803, null, 938, 102376], [20240308, 5289.8, 5289.8, 5301.2, 5289.4, 5299.6, 1058, null, 939, 101899], [20240308, 5299.6, 5299.2, 5300.8, 5295.2, 5300.0, 702, null, 940, 101592], [20240308, 5300.0, 5299.2, 5301.0, 5293.6, 5293.6, 542, null, 941, 101394], [20240308, 5293.6, 5293.6, 5304.0, 5291.4, 5303.8, 523, null, 942, 101121], [20240308, 5303.8, 5303.0, 5307.8, 5298.4, 5306.0, 798, null, 943, 100824], [20240308, 5306.0, 5307.0, 5307.0, 5298.4, 5302.2, 484, null, 944, 100624], [20240308, 5302.2, 5302.8, 5307.8, 5300.6, 5307.2, 433, null, 945, 100510], [20240308, 5307.2, 5307.2, 5319.6, 5307.2, 5318.6, 1182, null, 946, 99949], [20240308, 5318.6, 5317.8, 5320.0, 5313.2, 5315.8, 756, null, 947, 99680], [20240308, 5315.8, 5315.8, 5322.2, 5309.4, 5311.8, 632, null, 948, 99497], [20240308, 5311.8, 5312.0, 5315.6, 5309.6, 5312.6, 401, null, 949, 99442], [20240308, 5312.6, 5312.6, 5317.2, 5310.0, 5311.2, 322, null, 950, 99358], [20240308, 5311.2, 5311.2, 5315.6, 5309.0, 5314.0, 359, null, 951, 99250], [20240308, 5314.0, 5314.0, 5324.8, 5313.8, 5316.8, 755, null, 952, 98936], [20240308, 5316.8, 5316.8, 5322.2, 5316.8, 5320.0, 316, null, 953, 98910], [20240308, 5320.0, 5321.0, 5323.2, 5317.2, 5322.6, 437, null, 954, 98827], [20240308, 5322.6, 5322.6, 5322.6, 5315.0, 5318.2, 506, null, 955, 98687], [20240308, 5318.2, 5317.8, 5323.8, 5316.4, 5316.4, 381, null, 956, 98563], [20240308, 5316.4, 5316.8, 5318.2, 5313.6, 5318.2, 341, null, 957, 98434], [20240308, 5318.2, 5318.2, 5320.8, 5310.2, 5311.0, 341, null, 958, 98287], [20240308, 5311.0, 5311.2, 5317.8, 5311.2, 5313.6, 262, null, 959, 98209], [20240308, 5313.6, 5314.4, 5314.6, 5307.6, 5310.2, 429, null, 1000, 98109], [20240308, 5310.2, 5309.6, 5315.0, 5305.8, 5314.0, 527, null, 1001, 97940], [20240308, 5314.0, 5313.6, 5314.6, 5309.0, 5311.2, 226, null, 1002, 97847], [20240308, 5311.2, 5311.0, 5314.0, 5307.2, 5309.2, 264, null, 1003, 97771], [20240308, 5309.2, 5308.2, 5319.0, 5308.2, 5315.6, 464, null, 1004, 97575], [20240308, 5315.6, 5317.0, 5318.8, 5309.2, 5309.6, 281, null, 1005, 97470], [20240308, 5309.6, 5309.2, 5309.2, 5300.4, 5301.6, 468, null, 1006, 97299], [20240308, 5301.6, 5301.6, 5301.8, 5293.6, 5295.8, 651, null, 1007, 97082], [20240308, 5295.8, 5296.6, 5296.6, 5288.8, 5290.0, 668, null, 1008, 96870], [20240308, 5290.0, 5290.0, 5294.6, 5289.2, 5294.2, 444, null, 1009, 96670], [20240308, 5294.2, 5294.2, 5298.4, 5291.6, 5294.8, 541, null, 1010, 96523], [20240308, 5294.8, 5294.4, 5294.4, 5288.0, 5293.0, 452, null, 1011, 96397], [20240308, 5293.0, 5292.0, 5295.8, 5291.0, 5292.0, 285, null, 1012, 96340], [20240308, 5292.0, 5291.8, 5291.8, 5283.8, 5287.8, 519, null, 1013, 96297], [20240308, 5287.8, 5287.6, 5295.8, 5287.4, 5295.6, 426, null, 1014, 96220], [20240308, 5295.6, 5295.0, 5298.2, 5293.0, 5298.2, 274, null, 1015, 96116], [20240308, 5298.2, 5298.8, 5299.6, 5291.0, 5299.2, 530, null, 1016, 95915], [20240308, 5299.2, 5299.4, 5305.2, 5297.2, 5301.6, 543, null, 1017, 95720], [20240308, 5301.6, 5301.8, 5303.6, 5297.2, 5300.4, 314, null, 1018, 95633], [20240308, 5300.4, 5301.2, 5305.8, 5299.6, 5302.6, 409, null, 1019, 95496], [20240308, 5302.6, 5302.4, 5303.0, 5298.2, 5300.6, 246, null, 1020, 95375], [20240308, 5300.6, 5300.6, 5307.2, 5300.0, 5302.8, 370, null, 1021, 95251], [20240308, 5302.8, 5302.6, 5307.8, 5302.4, 5306.6, 319, null, 1022, 95122], [20240308, 5306.6, 5306.8, 5309.6, 5305.6, 5306.2, 283, null, 1023, 95110], [20240308, 5306.2, 5307.0, 5308.8, 5301.6, 5304.4, 295, null, 1024, 94995], [20240308, 5304.4, 5304.6, 5316.4, 5304.6, 5312.6, 679, null, 1025, 94759], [20240308, 5312.6, 5313.4, 5314.4, 5311.0, 5312.0, 352, null, 1026, 94693], [20240308, 5312.0, 5311.8, 5312.0, 5306.6, 5309.2, 272, null, 1027, 94640], [20240308, 5309.2, 5308.8, 5312.0, 5307.8, 5309.8, 251, null, 1028, 94551], [20240308, 5309.8, 5309.6, 5309.8, 5302.2, 5304.2, 297, null, 1029, 94492], [20240308, 5304.2, 5304.8, 5306.6, 5303.4, 5305.4, 189, null, 1030, 94489], [20240308, 5305.4, 5305.4, 5306.0, 5295.2, 5298.8, 539, null, 1031, 94412], [20240308, 5298.8, 5297.6, 5300.0, 5295.8, 5296.8, 326, null, 1032, 94409], [20240308, 5296.8, 5297.8, 5302.2, 5296.0, 5300.0, 279, null, 1033, 94375], [20240308, 5300.0, 5300.4, 5300.4, 5293.6, 5295.4, 278, null, 1034, 94327], [20240308, 5295.4, 5295.0, 5298.0, 5291.6, 5292.6, 271, null, 1035, 94283], [20240308, 5292.6, 5292.6, 5294.4, 5291.6, 5293.4, 294, null, 1036, 94232], [20240308, 5293.4, 5293.0, 5300.4, 5292.4, 5297.8, 471, null, 1037, 94081], [20240308, 5297.8, 5297.0, 5298.2, 5294.8, 5295.0, 173, null, 1038, 94029], [20240308, 5295.0, 5295.0, 5299.4, 5294.2, 5295.8, 185, null, 1039, 93944], [20240308, 5295.8, 5296.4, 5297.6, 5289.8, 5292.0, 279, null, 1040, 93844], [20240308, 5292.0, 5292.0, 5301.8, 5291.8, 5300.2, 284, null, 1041, 93770], [20240308, 5300.2, 5299.8, 5303.2, 5298.6, 5301.6, 282, null, 1042, 93669], [20240308, 5301.6, 5301.2, 5302.4, 5298.0, 5301.4, 166, null, 1043, 93623], [20240308, 5301.4, 5301.6, 5305.4, 5300.6, 5304.0, 238, null, 1044, 93529], [20240308, 5304.0, 5303.8, 5303.8, 5297.0, 5298.4, 172, null, 1045, 93490], [20240308, 5298.4, 5298.4, 5298.4, 5294.4, 5296.4, 231, null, 1046, 93418], [20240308, 5296.4, 5296.4, 5296.8, 5286.6, 5288.4, 375, null, 1047, 93321], [20240308, 5288.4, 5289.8, 5293.4, 5289.8, 5290.4, 339, null, 1048, 93234], [20240308, 5290.4, 5290.0, 5291.2, 5284.0, 5286.6, 347, null, 1049, 93204], [20240308, 5286.6, 5286.6, 5289.6, 5285.8, 5287.2, 287, null, 1050, 93134], [20240308, 5287.2, 5287.0, 5290.6, 5278.6, 5283.8, 597, null, 1051, 93001], [20240308, 5283.8, 5283.6, 5283.8, 5278.6, 5283.0, 381, null, 1052, 92927], [20240308, 5283.0, 5282.8, 5288.0, 5282.8, 5285.8, 399, null, 1053, 92861], [20240308, 5285.8, 5285.8, 5287.4, 5283.4, 5284.0, 301, null, 1054, 92814], [20240308, 5284.0, 5284.2, 5289.0, 5284.2, 5287.0, 279, null, 1055, 92747], [20240308, 5287.0, 5287.0, 5293.0, 5287.0, 5288.8, 256, null, 1056, 92716], [20240308, 5288.8, 5288.0, 5288.8, 5281.4, 5282.6, 167, null, 1057, 92709], [20240308, 5282.6, 5282.6, 5287.0, 5281.8, 5283.0, 244, null, 1058, 92680], [20240308, 5283.0, 5282.8, 5283.0, 5268.4, 5270.0, 1137, null, 1059, 92465], [20240308, 5270.0, 5270.2, 5270.2, 5262.8, 5267.4, 912, null, 1100, 92394], [20240308, 5267.4, 5265.4, 5272.4, 5263.2, 5268.8, 773, null, 1101, 92533], [20240308, 5268.8, 5268.6, 5273.4, 5266.0, 5269.6, 613, null, 1102, 92441], [20240308, 5269.6, 5269.0, 5271.2, 5263.8, 5263.8, 314, null, 1103, 92432], [20240308, 5263.8, 5263.6, 5270.0, 5263.4, 5269.2, 301, null, 1104, 92376], [20240308, 5269.2, 5269.8, 5271.2, 5263.2, 5263.2, 300, null, 1105, 92361], [20240308, 5263.2, 5262.4, 5262.4, 5256.4, 5259.4, 804, null, 1106, 92250], [20240308, 5259.4, 5259.6, 5273.0, 5259.6, 5273.0, 702, null, 1107, 92221], [20240308, 5273.0, 5272.0, 5278.6, 5272.0, 5274.4, 808, null, 1108, 92107], [20240308, 5274.4, 5274.8, 5275.4, 5266.4, 5271.4, 479, null, 1109, 91980], [20240308, 5271.4, 5270.8, 5275.4, 5268.0, 5271.8, 328, null, 1110, 91882], [20240308, 5271.8, 5271.8, 5281.4, 5270.4, 5280.6, 566, null, 1111, 91759], [20240308, 5280.6, 5281.0, 5284.4, 5276.4, 5280.6, 479, null, 1112, 91699], [20240308, 5280.6, 5279.8, 5283.6, 5276.4, 5282.8, 295, null, 1113, 91693], [20240308, 5282.8, 5282.0, 5287.8, 5278.2, 5282.8, 384, null, 1114, 91738], [20240308, 5282.8, 5282.4, 5288.2, 5282.4, 5285.0, 323, null, 1115, 91742], [20240308, 5285.0, 5283.4, 5285.8, 5280.2, 5282.6, 379, null, 1116, 91780], [20240308, 5282.6, 5282.0, 5289.2, 5281.8, 5288.0, 401, null, 1117, 91801], [20240308, 5288.0, 5288.0, 5292.4, 5285.2, 5291.2, 600, null, 1118, 91848], [20240308, 5291.2, 5290.2, 5293.4, 5285.4, 5288.2, 401, null, 1119, 91902], [20240308, 5288.2, 5289.6, 5293.4, 5286.0, 5292.4, 333, null, 1120, 91923], [20240308, 5292.4, 5292.2, 5294.8, 5287.0, 5289.6, 298, null, 1121, 91943], [20240308, 5289.6, 5290.2, 5296.0, 5287.2, 5296.0, 289, null, 1122, 91965], [20240308, 5296.0, 5296.0, 5299.6, 5293.2, 5299.4, 558, null, 1123, 92002], [20240308, 5299.4, 5300.0, 5301.6, 5296.0, 5298.2, 444, null, 1124, 92014], [20240308, 5298.2, 5299.2, 5299.6, 5294.0, 5294.0, 239, null, 1125, 91985], [20240308, 5294.0, 5294.6, 5299.2, 5294.6, 5297.8, 269, null, 1126, 92006], [20240308, 5297.8, 5298.2, 5299.0, 5294.8, 5299.0, 259, null, 1127, 92060], [20240308, 5299.0, 5299.8, 5309.0, 5299.8, 5309.0, 884, null, 1128, 91908], [20240308, 5309.0, 5310.0, 5312.0, 5308.4, 5308.6, 526, null, 1129, 91927], [20240308, 5308.6, 5309.0, 5310.0, 5307.6, 5309.4, 441, null, 1130, 91975], [20240308, 5309.4, 5310.0, 5311.6, 5304.0, 5305.4, 525, null, 1301, 92088], [20240308, 5305.4, 5305.2, 5309.2, 5303.4, 5303.4, 360, null, 1302, 92194], [20240308, 5303.4, 5303.4, 5305.0, 5299.6, 5302.4, 484, null, 1303, 92238], [20240308, 5302.4, 5302.8, 5306.8, 5302.6, 5306.8, 225, null, 1304, 92268], [20240308, 5306.8, 5306.6, 5310.8, 5306.6, 5310.8, 279, null, 1305, 92305], [20240308, 5310.8, 5310.0, 5316.2, 5309.2, 5314.6, 629, null, 1306, 92371], [20240308, 5314.6, 5314.8, 5316.4, 5312.4, 5315.4, 383, null, 1307, 92369], [20240308, 5315.4, 5315.0, 5315.0, 5307.8, 5308.8, 294, null, 1308, 92339], [20240308, 5308.8, 5308.0, 5310.2, 5305.2, 5305.6, 292, null, 1309, 92336], [20240308, 5305.6, 5305.2, 5307.6, 5302.8, 5302.8, 267, null, 1310, 92327], [20240308, 5302.8, 5302.8, 5304.8, 5301.0, 5303.0, 209, null, 1311, 92292], [20240308, 5303.0, 5302.6, 5303.4, 5296.4, 5299.8, 452, null, 1312, 92294], [20240308, 5299.8, 5299.8, 5303.4, 5299.0, 5303.4, 237, null, 1313, 92271], [20240308, 5303.4, 5302.2, 5302.6, 5296.2, 5298.6, 185, null, 1314, 92254], [20240308, 5298.6, 5298.8, 5302.4, 5298.6, 5300.6, 127, null, 1315, 92262], [20240308, 5300.6, 5301.6, 5303.8, 5297.4, 5299.0, 203, null, 1316, 92243], [20240308, 5299.0, 5299.0, 5299.6, 5295.6, 5299.0, 221, null, 1317, 92198], [20240308, 5299.0, 5299.0, 5306.6, 5299.0, 5303.0, 226, null, 1318, 92220], [20240308, 5303.0, 5303.4, 5308.8, 5303.4, 5307.8, 306, null, 1319, 92206], [20240308, 5307.8, 5308.2, 5308.6, 5306.0, 5308.0, 249, null, 1320, 92148], [20240308, 5308.0, 5308.2, 5309.8, 5304.0, 5304.2, 229, null, 1321, 92145], [20240308, 5304.2, 5303.8, 5310.4, 5302.0, 5310.2, 261, null, 1322, 92146], [20240308, 5310.2, 5311.0, 5313.6, 5307.6, 5307.6, 322, null, 1323, 92113], [20240308, 5307.6, 5306.6, 5310.4, 5301.8, 5302.8, 316, null, 1324, 92092], [20240308, 5302.8, 5302.4, 5303.6, 5297.8, 5303.6, 221, null, 1325, 92115], [20240308, 5303.6, 5303.2, 5312.4, 5301.6, 5311.6, 331, null, 1326, 92136], [20240308, 5311.6, 5311.4, 5311.6, 5306.4, 5308.4, 189, null, 1327, 92165], [20240308, 5308.4, 5308.6, 5309.6, 5305.2, 5309.0, 113, null, 1328, 92179], [20240308, 5309.0, 5309.4, 5310.8, 5307.0, 5307.0, 106, null, 1329, 92209], [20240308, 5307.0, 5307.0, 5307.2, 5299.4, 5302.2, 226, null, 1330, 92264], [20240308, 5302.2, 5302.0, 5309.4, 5301.6, 5307.6, 220, null, 1331, 92270], [20240308, 5307.6, 5307.8, 5315.8, 5307.8, 5315.4, 539, null, 1332, 92289], [20240308, 5315.4, 5315.4, 5320.4, 5314.2, 5318.4, 681, null, 1333, 92255], [20240308, 5318.4, 5318.4, 5319.0, 5314.2, 5317.6, 277, null, 1334, 92293], [20240308, 5317.6, 5316.6, 5317.6, 5312.6, 5313.2, 270, null, 1335, 92298], [20240308, 5313.2, 5312.8, 5316.0, 5308.0, 5310.8, 249, null, 1336, 92275], [20240308, 5310.8, 5311.0, 5314.0, 5309.4, 5311.6, 192, null, 1337, 92269], [20240308, 5311.6, 5310.8, 5317.6, 5310.8, 5315.8, 180, null, 1338, 92282], [20240308, 5315.8, 5314.4, 5315.2, 5308.2, 5309.0, 281, null, 1339, 92286], [20240308, 5309.0, 5309.6, 5310.0, 5305.4, 5308.8, 259, null, 1340, 92273], [20240308, 5308.8, 5308.8, 5309.6, 5303.6, 5307.8, 284, null, 1341, 92318], [20240308, 5307.8, 5307.8, 5308.6, 5305.2, 5308.0, 121, null, 1342, 92334], [20240308, 5308.0, 5308.0, 5309.8, 5305.4, 5309.8, 145, null, 1343, 92356], [20240308, 5309.8, 5310.0, 5315.0, 5310.0, 5310.2, 227, null, 1344, 92370], [20240308, 5310.2, 5310.2, 5312.2, 5308.0, 5310.0, 166, null, 1345, 92441], [20240308, 5310.0, 5310.0, 5314.6, 5310.0, 5314.0, 156, null, 1346, 92459], [20240308, 5314.0, 5314.0, 5314.0, 5309.8, 5311.8, 129, null, 1347, 92485], [20240308, 5311.8, 5311.8, 5315.0, 5310.8, 5313.2, 144, null, 1348, 92512], [20240308, 5313.2, 5314.2, 5316.6, 5313.0, 5313.8, 212, null, 1349, 92508], [20240308, 5313.8, 5313.0, 5324.6, 5313.0, 5323.0, 814, null, 1350, 92597], [20240308, 5323.0, 5323.2, 5324.4, 5316.8, 5317.2, 452, null, 1351, 92699], [20240308, 5317.2, 5317.0, 5322.4, 5316.4, 5320.0, 379, null, 1352, 92810], [20240308, 5320.0, 5320.6, 5320.8, 5316.6, 5320.6, 201, null, 1353, 92860], [20240308, 5320.6, 5320.8, 5327.2, 5318.4, 5324.6, 551, null, 1354, 92940], [20240308, 5324.6, 5325.8, 5327.0, 5322.8, 5323.6, 458, null, 1355, 93055], [20240308, 5323.6, 5323.0, 5323.8, 5318.0, 5318.6, 350, null, 1356, 93109], [20240308, 5318.6, 5318.6, 5318.6, 5314.2, 5316.2, 475, null, 1357, 93152], [20240308, 5316.2, 5317.0, 5319.0, 5315.2, 5319.0, 157, null, 1358, 93172], [20240308, 5319.0, 5319.0, 5321.2, 5317.0, 5317.0, 208, null, 1359, 93193], [20240308, 5317.0, 5316.4, 5320.2, 5316.2, 5318.4, 125, null, 1400, 93216], [20240308, 5318.4, 5318.0, 5319.6, 5315.8, 5319.2, 170, null, 1401, 93230], [20240308, 5319.2, 5319.0, 5324.2, 5318.8, 5322.4, 239, null, 1402, 93263], [20240308, 5322.4, 5321.6, 5323.2, 5316.8, 5317.2, 232, null, 1403, 93291], [20240308, 5317.2, 5317.2, 5320.0, 5309.6, 5310.4, 634, null, 1404, 93416], [20240308, 5310.4, 5310.8, 5314.0, 5309.4, 5312.4, 305, null, 1405, 93462], [20240308, 5312.4, 5312.2, 5318.0, 5311.6, 5315.4, 264, null, 1406, 93498], [20240308, 5315.4, 5315.4, 5319.8, 5315.4, 5317.8, 194, null, 1407, 93512], [20240308, 5317.8, 5317.8, 5319.6, 5315.0, 5318.0, 149, null, 1408, 93527], [20240308, 5318.0, 5317.2, 5322.0, 5316.2, 5320.8, 282, null, 1409, 93515], [20240308, 5320.8, 5320.8, 5322.4, 5318.0, 5320.0, 151, null, 1410, 93510], [20240308, 5320.0, 5320.0, 5322.0, 5317.2, 5320.8, 224, null, 1411, 93535], [20240308, 5320.8, 5321.2, 5323.8, 5321.2, 5322.6, 248, null, 1412, 93551], [20240308, 5322.6, 5322.6, 5323.6, 5319.0, 5320.4, 205, null, 1413, 93577], [20240308, 5320.4, 5319.8, 5325.8, 5318.4, 5324.4, 323, null, 1414, 93598], [20240308, 5324.4, 5324.2, 5324.6, 5321.0, 5324.2, 173, null, 1415, 93622], [20240308, 5324.2, 5324.2, 5335.0, 5322.4, 5335.0, 741, null, 1416, 93754], [20240308, 5335.0, 5335.0, 5335.2, 5330.0, 5332.6, 554, null, 1417, 93913], [20240308, 5332.6, 5332.0, 5334.2, 5330.0, 5330.2, 308, null, 1418, 94026], [20240308, 5330.2, 5330.8, 5334.8, 5327.4, 5331.2, 451, null, 1419, 94096], [20240308, 5331.2, 5332.8, 5339.0, 5330.6, 5336.2, 907, null, 1420, 94267], [20240308, 5336.2, 5336.0, 5338.6, 5333.8, 5334.8, 454, null, 1421, 94404], [20240308, 5334.8, 5334.2, 5338.8, 5334.2, 5337.2, 269, null, 1422, 94424], [20240308, 5337.2, 5337.2, 5337.2, 5333.0, 5334.2, 296, null, 1423, 94472], [20240308, 5334.2, 5334.2, 5335.0, 5330.0, 5334.0, 272, null, 1424, 94495], [20240308, 5334.0, 5334.0, 5341.0, 5330.8, 5340.8, 579, null, 1425, 94604], [20240308, 5340.8, 5342.0, 5346.6, 5342.0, 5345.2, 1000, null, 1426, 94669], [20240308, 5345.2, 5344.8, 5348.4, 5342.4, 5346.4, 566, null, 1427, 94817], [20240308, 5346.4, 5346.8, 5347.6, 5344.2, 5346.2, 371, null, 1428, 94933], [20240308, 5346.2, 5346.0, 5352.2, 5344.0, 5350.4, 862, null, 1429, 95078], [20240308, 5350.4, 5350.0, 5350.0, 5344.0, 5347.0, 471, null, 1430, 95164], [20240308, 5347.0, 5346.0, 5354.8, 5346.0, 5354.0, 604, null, 1431, 95302], [20240308, 5354.0, 5353.4, 5354.2, 5350.6, 5354.0, 316, null, 1432, 95345], [20240308, 5354.0, 5353.0, 5357.4, 5351.6, 5357.4, 479, null, 1433, 95342], [20240308, 5357.4, 5356.6, 5364.8, 5356.6, 5360.4, 885, null, 1434, 95555], [20240308, 5360.4, 5361.0, 5361.2, 5357.0, 5360.6, 438, null, 1435, 95654], [20240308, 5360.6, 5360.6, 5364.2, 5360.2, 5362.4, 470, null, 1436, 95813], [20240308, 5362.4, 5362.8, 5374.6, 5362.8, 5372.6, 993, null, 1437, 96083], [20240308, 5372.6, 5372.2, 5380.8, 5370.2, 5374.6, 1166, null, 1438, 96452], [20240308, 5374.6, 5374.8, 5375.4, 5366.0, 5367.8, 807, null, 1439, 96693], [20240308, 5367.8, 5368.2, 5371.0, 5365.8, 5366.6, 628, null, 1440, 96897], [20240308, 5366.6, 5366.6, 5368.8, 5362.4, 5367.8, 600, null, 1441, 96987], [20240308, 5367.8, 5366.0, 5369.0, 5357.6, 5360.0, 743, null, 1442, 97200], [20240308, 5360.0, 5360.4, 5361.6, 5357.0, 5357.4, 571, null, 1443, 97323], [20240308, 5357.4, 5358.2, 5358.2, 5352.0, 5353.8, 732, null, 1444, 97472], [20240308, 5353.8, 5353.6, 5360.8, 5353.6, 5357.8, 548, null, 1445, 97633], [20240308, 5357.8, 5358.0, 5360.0, 5351.0, 5353.0, 621, null, 1446, 97737], [20240308, 5353.0, 5353.0, 5355.8, 5346.0, 5346.6, 676, null, 1447, 97878], [20240308, 5346.6, 5345.6, 5350.0, 5344.0, 5348.0, 593, null, 1448, 98040], [20240308, 5348.0, 5348.0, 5348.6, 5345.2, 5347.8, 345, null, 1449, 98140], [20240308, 5347.8, 5348.2, 5353.8, 5348.2, 5348.8, 521, null, 1450, 98289], [20240308, 5348.8, 5348.6, 5348.6, 5343.6, 5343.8, 485, null, 1451, 98440], [20240308, 5343.8, 5343.8, 5348.4, 5342.6, 5347.0, 314, null, 1452, 98548], [20240308, 5347.0, 5347.4, 5351.6, 5347.0, 5347.8, 362, null, 1453, 98628], [20240308, 5347.8, 5347.4, 5350.6, 5346.6, 5349.0, 307, null, 1454, 98710], [20240308, 5349.0, 5348.4, 5350.0, 5347.0, 5350.0, 303, null, 1455, 98747], [20240308, 5350.0, 5349.8, 5350.4, 5343.8, 5345.4, 521, null, 1456, 98868], [20240308, 5345.4, 5345.6, 5350.0, 5345.2, 5348.0, 354, null, 1457, 98953], [20240308, 5348.0, 5348.0, 5348.0, 5346.2, 5347.4, 432, null, 1458, 99062], [20240308, 5347.4, 5347.6, 5351.2, 5347.2, 5351.0, 579, null, 1459, 99072], [20240308, 5351.0, 5350.8, 5350.8, 5348.0, 5348.0, 821, null, 1500, 99244], [20240311, 5348.0, 5330.0, 5354.0, 5330.0, 5341.0, 2437, null, 931, 97833], [20240311, 5341.0, 5343.8, 5346.2, 5327.4, 5335.4, 1386, null, 932, 97193], [20240311, 5335.4, 5333.2, 5349.2, 5333.2, 5336.8, 950, null, 933, 96860], [20240311, 5336.8, 5337.4, 5347.4, 5336.2, 5340.0, 803, null, 934, 96452], [20240311, 5340.0, 5340.4, 5349.4, 5339.6, 5346.2, 568, null, 935, 96166], [20240311, 5346.2, 5345.6, 5351.4, 5343.0, 5349.0, 628, null, 936, 95876], [20240311, 5349.0, 5348.6, 5351.8, 5343.8, 5347.4, 472, null, 937, 95678], [20240311, 5347.4, 5348.4, 5349.6, 5332.6, 5332.6, 706, null, 938, 95324], [20240311, 5332.6, 5333.0, 5340.4, 5332.2, 5332.6, 602, null, 939, 95054], [20240311, 5332.6, 5331.8, 5331.8, 5320.0, 5321.0, 1201, null, 940, 94550], [20240311, 5321.0, 5321.0, 5327.8, 5320.2, 5327.8, 565, null, 941, 94303], [20240311, 5327.8, 5327.2, 5339.6, 5327.2, 5335.6, 768, null, 942, 93994], [20240311, 5335.6, 5335.8, 5341.8, 5335.8, 5341.4, 625, null, 943, 93710], [20240311, 5341.4, 5340.8, 5341.8, 5332.4, 5339.4, 631, null, 944, 93477], [20240311, 5339.4, 5339.2, 5341.8, 5335.6, 5339.2, 308, null, 945, 93395], [20240311, 5339.2, 5339.0, 5346.6, 5335.4, 5345.6, 514, null, 946, 93179], [20240311, 5345.6, 5345.8, 5349.8, 5343.2, 5343.8, 625, null, 947, 92851], [20240311, 5343.8, 5344.4, 5351.6, 5343.4, 5350.2, 421, null, 948, 92715], [20240311, 5350.2, 5350.2, 5353.8, 5345.0, 5350.2, 417, null, 949, 92571], [20240311, 5350.2, 5350.0, 5353.8, 5345.4, 5348.8, 366, null, 950, 92443], [20240311, 5348.8, 5348.8, 5356.0, 5347.8, 5352.6, 587, null, 951, 92174], [20240311, 5352.6, 5352.4, 5353.6, 5346.6, 5347.0, 318, null, 952, 92048], [20240311, 5347.0, 5347.0, 5350.8, 5343.6, 5350.8, 355, null, 953, 91925], [20240311, 5350.8, 5351.0, 5352.4, 5341.2, 5343.0, 512, null, 954, 91750], [20240311, 5343.0, 5343.8, 5347.8, 5338.6, 5340.2, 458, null, 955, 91605], [20240311, 5340.2, 5340.0, 5346.0, 5340.0, 5346.0, 282, null, 956, 91484], [20240311, 5346.0, 5346.2, 5351.0, 5345.6, 5346.8, 295, null, 957, 91379], [20240311, 5346.8, 5348.0, 5351.0, 5348.0, 5350.8, 198, null, 958, 91320], [20240311, 5350.8, 5350.6, 5350.6, 5347.0, 5347.6, 272, null, 959, 91221], [20240311, 5347.6, 5347.6, 5351.8, 5345.2, 5347.6, 266, null, 1000, 91113], [20240311, 5347.6, 5347.6, 5348.8, 5343.2, 5345.0, 366, null, 1001, 90960], [20240311, 5345.0, 5344.2, 5344.8, 5330.2, 5336.2, 831, null, 1002, 90693], [20240311, 5336.2, 5336.6, 5338.0, 5332.6, 5336.0, 358, null, 1003, 90547], [20240311, 5336.0, 5335.8, 5336.8, 5330.4, 5336.6, 330, null, 1004, 90464], [20240311, 5336.6, 5336.8, 5343.0, 5336.2, 5341.8, 300, null, 1005, 90332], [20240311, 5341.8, 5341.6, 5345.0, 5341.4, 5344.6, 301, null, 1006, 90227], [20240311, 5344.6, 5343.6, 5346.0, 5340.2, 5344.8, 369, null, 1007, 90136], [20240311, 5344.8, 5344.4, 5348.0, 5343.6, 5347.2, 237, null, 1008, 90057], [20240311, 5347.2, 5346.6, 5349.2, 5343.4, 5347.6, 305, null, 1009, 89980], [20240311, 5347.6, 5347.8, 5354.0, 5347.4, 5352.6, 458, null, 1010, 89849], [20240311, 5352.6, 5352.0, 5353.8, 5349.0, 5352.6, 413, null, 1011, 89760], [20240311, 5352.6, 5352.0, 5365.0, 5352.0, 5361.6, 880, null, 1012, 89379], [20240311, 5361.6, 5361.4, 5361.8, 5359.2, 5361.0, 348, null, 1013, 89373], [20240311, 5361.0, 5360.6, 5360.6, 5355.2, 5357.0, 275, null, 1014, 89296], [20240311, 5357.0, 5358.0, 5360.8, 5357.4, 5360.0, 224, null, 1015, 89271], [20240311, 5360.0, 5359.6, 5360.6, 5354.0, 5356.2, 294, null, 1016, 89182], [20240311, 5356.2, 5356.8, 5360.0, 5356.0, 5359.0, 119, null, 1017, 89160], [20240311, 5359.0, 5358.8, 5364.0, 5358.6, 5363.2, 360, null, 1018, 89112], [20240311, 5363.2, 5363.0, 5363.4, 5356.8, 5359.0, 226, null, 1019, 89052], [20240311, 5359.0, 5359.2, 5359.8, 5354.6, 5356.0, 217, null, 1020, 88953], [20240311, 5356.0, 5356.4, 5357.8, 5350.0, 5350.6, 383, null, 1021, 88788], [20240311, 5350.6, 5350.4, 5354.0, 5349.2, 5350.2, 365, null, 1022, 88608], [20240311, 5350.2, 5350.6, 5353.0, 5349.2, 5350.8, 188, null, 1023, 88576], [20240311, 5350.8, 5350.6, 5352.8, 5348.2, 5349.0, 229, null, 1024, 88567], [20240311, 5349.0, 5349.0, 5353.4, 5347.8, 5352.0, 204, null, 1025, 88518], [20240311, 5352.0, 5352.2, 5352.6, 5345.4, 5347.4, 419, null, 1026, 88430], [20240311, 5347.4, 5347.6, 5349.2, 5340.4, 5342.6, 622, null, 1027, 88249], [20240311, 5342.6, 5343.4, 5348.0, 5343.4, 5347.2, 237, null, 1028, 88200], [20240311, 5347.2, 5347.2, 5351.0, 5346.6, 5350.0, 247, null, 1029, 88152], [20240311, 5350.0, 5350.0, 5354.6, 5349.8, 5353.6, 353, null, 1030, 88128], [20240311, 5353.6, 5353.8, 5356.4, 5351.2, 5355.2, 330, null, 1031, 88064], [20240311, 5355.2, 5355.6, 5361.2, 5355.0, 5357.0, 475, null, 1032, 87963], [20240311, 5357.0, 5356.4, 5358.6, 5355.4, 5357.0, 218, null, 1033, 87911], [20240311, 5357.0, 5356.8, 5357.6, 5352.8, 5354.6, 192, null, 1034, 87909], [20240311, 5354.6, 5355.0, 5358.0, 5353.8, 5355.6, 132, null, 1035, 87898], [20240311, 5355.6, 5355.6, 5357.6, 5354.8, 5356.6, 117, null, 1036, 87891], [20240311, 5356.6, 5357.6, 5357.6, 5350.6, 5350.6, 241, null, 1037, 87850], [20240311, 5350.6, 5351.0, 5351.0, 5347.8, 5349.0, 303, null, 1038, 87826], [20240311, 5349.0, 5349.2, 5353.0, 5344.0, 5353.0, 365, null, 1039, 87775], [20240311, 5353.0, 5353.2, 5360.4, 5353.2, 5359.6, 419, null, 1040, 87723], [20240311, 5359.6, 5359.4, 5362.8, 5358.0, 5362.0, 416, null, 1041, 87719], [20240311, 5362.0, 5361.6, 5368.6, 5360.2, 5366.4, 559, null, 1042, 87598], [20240311, 5366.4, 5366.6, 5367.6, 5363.6, 5367.0, 389, null, 1043, 87564], [20240311, 5367.0, 5366.2, 5369.2, 5365.6, 5366.4, 294, null, 1044, 87528], [20240311, 5366.4, 5366.2, 5367.2, 5364.0, 5364.8, 355, null, 1045, 87480], [20240311, 5364.8, 5364.8, 5373.2, 5364.2, 5370.2, 554, null, 1046, 87438], [20240311, 5370.2, 5371.4, 5383.0, 5369.2, 5377.2, 858, null, 1047, 87322], [20240311, 5377.2, 5378.2, 5379.0, 5373.6, 5374.6, 389, null, 1048, 87239], [20240311, 5374.6, 5374.8, 5378.4, 5372.8, 5372.8, 330, null, 1049, 87175], [20240311, 5372.8, 5373.4, 5374.4, 5369.0, 5370.4, 321, null, 1050, 87113], [20240311, 5370.4, 5371.6, 5375.6, 5370.8, 5373.8, 293, null, 1051, 87044], [20240311, 5373.8, 5374.0, 5375.2, 5370.4, 5373.2, 240, null, 1052, 86959], [20240311, 5373.2, 5373.4, 5373.4, 5365.4, 5368.0, 385, null, 1053, 86961], [20240311, 5368.0, 5368.2, 5369.2, 5364.8, 5365.6, 325, null, 1054, 86934], [20240311, 5365.6, 5365.8, 5370.6, 5364.4, 5366.0, 486, null, 1055, 87053], [20240311, 5366.0, 5366.8, 5368.6, 5363.2, 5366.6, 207, null, 1056, 87050], [20240311, 5366.6, 5366.8, 5371.2, 5366.2, 5369.4, 135, null, 1057, 87029], [20240311, 5369.4, 5369.6, 5370.0, 5362.8, 5365.6, 251, null, 1058, 86978], [20240311, 5365.6, 5364.8, 5368.8, 5364.0, 5367.2, 188, null, 1059, 86977], [20240311, 5367.2, 5366.8, 5367.6, 5361.0, 5362.8, 333, null, 1100, 86925], [20240311, 5362.8, 5362.8, 5366.6, 5362.8, 5365.0, 196, null, 1101, 86914], [20240311, 5365.0, 5365.0, 5365.6, 5356.2, 5357.4, 466, null, 1102, 86848], [20240311, 5357.4, 5357.2, 5359.2, 5356.6, 5358.2, 237, null, 1103, 86814], [20240311, 5358.2, 5358.2, 5359.4, 5355.2, 5356.8, 369, null, 1104, 86727], [20240311, 5356.8, 5357.4, 5360.6, 5352.2, 5355.0, 350, null, 1105, 86677], [20240311, 5355.0, 5354.6, 5361.0, 5354.6, 5360.2, 198, null, 1106, 86644], [20240311, 5360.2, 5361.0, 5363.0, 5359.0, 5362.0, 244, null, 1107, 86592], [20240311, 5362.0, 5361.2, 5362.8, 5360.4, 5361.8, 139, null, 1108, 86558], [20240311, 5361.8, 5362.8, 5366.6, 5362.6, 5363.8, 250, null, 1109, 86533], [20240311, 5363.8, 5364.2, 5367.0, 5362.4, 5364.2, 265, null, 1110, 86507], [20240311, 5364.2, 5364.6, 5367.0, 5362.4, 5366.6, 193, null, 1111, 86504], [20240311, 5366.6, 5365.0, 5366.8, 5362.4, 5366.8, 251, null, 1112, 86461], [20240311, 5366.8, 5367.0, 5367.0, 5359.2, 5360.2, 199, null, 1113, 86433], [20240311, 5360.2, 5360.6, 5367.8, 5359.0, 5367.8, 263, null, 1114, 86406], [20240311, 5367.8, 5367.8, 5373.8, 5366.8, 5373.2, 373, null, 1115, 86398], [20240311, 5373.2, 5372.8, 5377.6, 5372.4, 5374.2, 419, null, 1116, 86353], [20240311, 5374.2, 5374.6, 5375.0, 5368.6, 5374.2, 305, null, 1117, 86364], [20240311, 5374.2, 5373.8, 5376.0, 5372.0, 5372.6, 226, null, 1118, 86343], [20240311, 5372.6, 5373.4, 5377.0, 5370.0, 5375.4, 344, null, 1119, 86322], [20240311, 5375.4, 5375.2, 5379.8, 5374.2, 5379.0, 391, null, 1120, 86300], [20240311, 5379.0, 5377.4, 5379.2, 5374.2, 5375.6, 285, null, 1121, 86281], [20240311, 5375.6, 5375.6, 5376.6, 5368.6, 5371.2, 337, null, 1122, 86318], [20240311, 5371.2, 5372.0, 5376.2, 5372.0, 5373.0, 182, null, 1123, 86323], [20240311, 5373.0, 5374.0, 5375.0, 5369.0, 5373.6, 181, null, 1124, 86339], [20240311, 5373.6, 5373.6, 5375.8, 5371.6, 5372.6, 146, null, 1125, 86358], [20240311, 5372.6, 5373.8, 5382.4, 5371.0, 5381.2, 375, null, 1126, 86328], [20240311, 5381.2, 5381.8, 5384.8, 5380.4, 5381.0, 439, null, 1127, 86285], [20240311, 5381.0, 5382.4, 5388.6, 5381.0, 5388.0, 511, null, 1128, 86193], [20240311, 5388.0, 5387.6, 5390.4, 5386.2, 5390.0, 395, null, 1129, 86201], [20240311, 5390.0, 5389.6, 5389.6, 5385.2, 5385.6, 369, null, 1130, 86219], [20240311, 5385.6, 5390.4, 5393.2, 5383.0, 5386.2, 671, null, 1301, 86297], [20240311, 5386.2, 5385.4, 5386.6, 5381.0, 5383.4, 257, null, 1302, 86280], [20240311, 5383.4, 5383.6, 5386.0, 5381.6, 5386.0, 242, null, 1303, 86284], [20240311, 5386.0, 5386.0, 5387.0, 5382.0, 5384.6, 186, null, 1304, 86310], [20240311, 5384.6, 5384.6, 5384.6, 5381.0, 5382.6, 177, null, 1305, 86287], [20240311, 5382.6, 5382.6, 5384.4, 5377.8, 5380.6, 302, null, 1306, 86235], [20240311, 5380.6, 5381.6, 5386.4, 5380.8, 5386.2, 204, null, 1307, 86256], [20240311, 5386.2, 5386.2, 5394.0, 5384.0, 5394.0, 286, null, 1308, 86254], [20240311, 5394.0, 5394.4, 5399.8, 5394.0, 5399.0, 666, null, 1309, 86255], [20240311, 5399.0, 5399.0, 5399.8, 5396.4, 5398.8, 465, null, 1310, 86312], [20240311, 5398.8, 5398.2, 5400.8, 5395.6, 5396.0, 457, null, 1311, 86370], [20240311, 5396.0, 5395.6, 5395.8, 5392.0, 5393.6, 348, null, 1312, 86352], [20240311, 5393.6, 5393.8, 5396.6, 5389.8, 5396.6, 300, null, 1313, 86325], [20240311, 5396.6, 5396.4, 5398.0, 5392.6, 5392.6, 266, null, 1314, 86275], [20240311, 5392.6, 5393.6, 5395.6, 5390.4, 5391.6, 250, null, 1315, 86247], [20240311, 5391.6, 5391.6, 5391.6, 5385.0, 5386.6, 479, null, 1316, 86190], [20240311, 5386.6, 5386.6, 5391.4, 5385.2, 5391.2, 327, null, 1317, 86173], [20240311, 5391.2, 5390.4, 5394.0, 5390.4, 5392.4, 248, null, 1318, 86141], [20240311, 5392.4, 5392.4, 5397.4, 5392.4, 5396.0, 340, null, 1319, 86161], [20240311, 5396.0, 5395.2, 5395.6, 5390.0, 5394.8, 284, null, 1320, 86153], [20240311, 5394.8, 5395.2, 5399.0, 5393.4, 5399.0, 386, null, 1321, 86126], [20240311, 5399.0, 5399.0, 5401.8, 5397.2, 5398.8, 361, null, 1322, 86162], [20240311, 5398.8, 5398.6, 5400.0, 5395.4, 5398.6, 237, null, 1323, 86152], [20240311, 5398.6, 5399.0, 5399.0, 5394.0, 5394.6, 162, null, 1324, 86134], [20240311, 5394.6, 5395.4, 5398.4, 5393.0, 5394.0, 192, null, 1325, 86113], [20240311, 5394.0, 5394.0, 5398.4, 5393.2, 5398.4, 161, null, 1326, 86107], [20240311, 5398.4, 5396.8, 5399.0, 5396.0, 5398.8, 175, null, 1327, 86101], [20240311, 5398.8, 5398.8, 5399.0, 5395.0, 5395.2, 106, null, 1328, 86100], [20240311, 5395.2, 5395.8, 5395.8, 5388.4, 5392.8, 330, null, 1329, 86056], [20240311, 5392.8, 5392.0, 5392.0, 5386.6, 5388.0, 318, null, 1330, 86025], [20240311, 5388.0, 5388.8, 5395.2, 5387.0, 5393.0, 243, null, 1331, 86022], [20240311, 5393.0, 5393.4, 5399.8, 5393.4, 5399.0, 328, null, 1332, 86035], [20240311, 5399.0, 5398.8, 5405.0, 5398.0, 5402.2, 613, null, 1333, 86112], [20240311, 5402.2, 5402.2, 5406.8, 5400.0, 5405.2, 649, null, 1334, 86223], [20240311, 5405.2, 5405.4, 5406.0, 5403.2, 5404.2, 293, null, 1335, 86220], [20240311, 5404.2, 5404.0, 5409.0, 5402.4, 5408.0, 503, null, 1336, 86250], [20240311, 5408.0, 5408.0, 5409.8, 5404.6, 5408.4, 358, null, 1337, 86277], [20240311, 5408.4, 5408.2, 5408.6, 5402.8, 5404.4, 222, null, 1338, 86283], [20240311, 5404.4, 5404.4, 5408.0, 5404.4, 5404.8, 197, null, 1339, 86304], [20240311, 5404.8, 5405.0, 5408.0, 5404.4, 5407.0, 196, null, 1340, 86332], [20240311, 5407.0, 5407.6, 5408.4, 5399.6, 5401.4, 261, null, 1341, 86365], [20240311, 5401.4, 5401.2, 5404.2, 5399.8, 5403.0, 210, null, 1342, 86373], [20240311, 5403.0, 5403.0, 5406.8, 5402.2, 5406.2, 251, null, 1343, 86337], [20240311, 5406.2, 5407.0, 5409.2, 5405.8, 5406.8, 303, null, 1344, 86362], [20240311, 5406.8, 5406.8, 5408.4, 5405.0, 5407.8, 197, null, 1345, 86387], [20240311, 5407.8, 5407.0, 5413.0, 5406.8, 5412.0, 395, null, 1346, 86413], [20240311, 5412.0, 5411.2, 5415.0, 5411.2, 5414.8, 463, null, 1347, 86461], [20240311, 5414.8, 5415.0, 5415.0, 5410.6, 5411.8, 234, null, 1348, 86496], [20240311, 5411.8, 5411.2, 5414.4, 5409.8, 5412.8, 207, null, 1349, 86491], [20240311, 5412.8, 5412.6, 5412.6, 5399.4, 5399.8, 540, null, 1350, 86526], [20240311, 5399.8, 5399.8, 5400.8, 5391.8, 5394.6, 758, null, 1351, 86461], [20240311, 5394.6, 5394.0, 5395.8, 5391.4, 5392.4, 390, null, 1352, 86459], [20240311, 5392.4, 5392.2, 5392.2, 5385.2, 5390.0, 611, null, 1353, 86498], [20240311, 5390.0, 5389.4, 5391.0, 5386.2, 5386.8, 242, null, 1354, 86485], [20240311, 5386.8, 5386.8, 5389.8, 5382.0, 5389.8, 596, null, 1355, 86528], [20240311, 5389.8, 5389.2, 5393.6, 5389.2, 5391.4, 426, null, 1356, 86557], [20240311, 5391.4, 5391.4, 5393.2, 5388.0, 5389.4, 316, null, 1357, 86589], [20240311, 5389.4, 5390.0, 5393.0, 5389.2, 5391.0, 272, null, 1358, 86618], [20240311, 5391.0, 5391.4, 5395.2, 5390.0, 5394.8, 276, null, 1359, 86633], [20240311, 5394.8, 5394.8, 5398.6, 5393.2, 5393.2, 406, null, 1400, 86618], [20240311, 5393.2, 5394.0, 5398.6, 5392.4, 5393.4, 423, null, 1401, 86672], [20240311, 5393.4, 5395.0, 5397.0, 5393.4, 5395.8, 149, null, 1402, 86687], [20240311, 5395.8, 5395.4, 5399.0, 5394.4, 5399.0, 201, null, 1403, 86698], [20240311, 5399.0, 5398.8, 5402.6, 5397.4, 5400.6, 438, null, 1404, 86791], [20240311, 5400.6, 5400.0, 5402.0, 5396.4, 5397.6, 258, null, 1405, 86818], [20240311, 5397.6, 5398.4, 5399.4, 5394.0, 5399.2, 246, null, 1406, 86826], [20240311, 5399.2, 5399.2, 5400.8, 5396.4, 5398.0, 145, null, 1407, 86840], [20240311, 5398.0, 5397.8, 5403.0, 5394.6, 5402.4, 176, null, 1408, 86861], [20240311, 5402.4, 5402.8, 5403.4, 5398.6, 5399.2, 180, null, 1409, 86884], [20240311, 5399.2, 5399.2, 5401.2, 5396.4, 5398.6, 157, null, 1410, 86913], [20240311, 5398.6, 5400.2, 5408.0, 5400.2, 5407.0, 359, null, 1411, 86916], [20240311, 5407.0, 5407.0, 5408.0, 5404.4, 5405.4, 300, null, 1412, 86942], [20240311, 5405.4, 5405.0, 5410.0, 5403.8, 5409.0, 381, null, 1413, 87017], [20240311, 5409.0, 5409.2, 5409.2, 5405.4, 5406.6, 268, null, 1414, 87029], [20240311, 5406.6, 5407.4, 5408.4, 5405.4, 5407.2, 183, null, 1415, 87034], [20240311, 5407.2, 5407.2, 5416.8, 5407.2, 5414.4, 717, null, 1416, 87143], [20240311, 5414.4, 5415.2, 5418.8, 5414.6, 5418.8, 497, null, 1417, 87252], [20240311, 5418.8, 5418.8, 5419.8, 5413.8, 5414.2, 385, null, 1418, 87304], [20240311, 5414.2, 5414.2, 5415.2, 5411.0, 5413.0, 269, null, 1419, 87330], [20240311, 5413.0, 5413.0, 5418.4, 5412.8, 5417.6, 265, null, 1420, 87358], [20240311, 5417.6, 5418.6, 5422.4, 5417.4, 5422.2, 675, null, 1421, 87406], [20240311, 5422.2, 5421.8, 5422.0, 5417.4, 5419.0, 280, null, 1422, 87443], [20240311, 5419.0, 5418.0, 5418.0, 5413.0, 5414.0, 305, null, 1423, 87462], [20240311, 5414.0, 5414.0, 5415.0, 5411.2, 5412.8, 238, null, 1424, 87444], [20240311, 5412.8, 5412.2, 5414.8, 5407.0, 5413.0, 319, null, 1425, 87467], [20240311, 5413.0, 5413.0, 5417.8, 5410.4, 5410.4, 287, null, 1426, 87546], [20240311, 5410.4, 5411.4, 5415.6, 5408.4, 5414.2, 236, null, 1427, 87592], [20240311, 5414.2, 5414.4, 5416.8, 5411.6, 5415.6, 167, null, 1428, 87635], [20240311, 5415.6, 5415.6, 5418.4, 5415.6, 5417.6, 222, null, 1429, 87687], [20240311, 5417.6, 5417.4, 5417.6, 5415.2, 5416.4, 199, null, 1430, 87671], [20240311, 5416.4, 5416.0, 5426.0, 5416.0, 5424.0, 711, null, 1431, 87763], [20240311, 5424.0, 5423.4, 5428.6, 5423.4, 5427.4, 601, null, 1432, 87878], [20240311, 5427.4, 5427.4, 5431.0, 5423.6, 5430.0, 524, null, 1433, 87984], [20240311, 5430.0, 5429.8, 5431.0, 5428.6, 5429.2, 502, null, 1434, 88093], [20240311, 5429.2, 5428.6, 5433.4, 5428.6, 5431.2, 590, null, 1435, 88201], [20240311, 5431.2, 5431.4, 5435.0, 5428.0, 5432.4, 542, null, 1436, 88206], [20240311, 5432.4, 5432.0, 5440.0, 5432.0, 5440.0, 503, null, 1437, 88248], [20240311, 5440.0, 5440.0, 5443.4, 5439.0, 5439.6, 1099, null, 1438, 88233], [20240311, 5439.6, 5439.6, 5444.4, 5438.0, 5444.4, 533, null, 1439, 88254], [20240311, 5444.4, 5444.4, 5446.0, 5440.0, 5441.4, 654, null, 1440, 88316], [20240311, 5441.4, 5441.0, 5441.0, 5436.2, 5438.2, 511, null, 1441, 88383], [20240311, 5438.2, 5438.8, 5440.0, 5435.4, 5436.0, 427, null, 1442, 88457], [20240311, 5436.0, 5436.4, 5442.8, 5435.6, 5441.2, 475, null, 1443, 88620], [20240311, 5441.2, 5441.2, 5443.4, 5440.8, 5441.2, 528, null, 1444, 88798], [20240311, 5441.2, 5441.0, 5443.0, 5440.2, 5440.6, 326, null, 1445, 88876], [20240311, 5440.6, 5440.0, 5443.0, 5437.4, 5443.0, 454, null, 1446, 88977], [20240311, 5443.0, 5443.0, 5449.2, 5442.4, 5449.2, 639, null, 1447, 89096], [20240311, 5449.2, 5449.0, 5451.8, 5448.4, 5451.4, 646, null, 1448, 89191], [20240311, 5451.4, 5451.8, 5454.6, 5451.4, 5453.8, 652, null, 1449, 89329], [20240311, 5453.8, 5453.8, 5453.8, 5449.4, 5453.0, 424, null, 1450, 89354], [20240311, 5453.0, 5453.2, 5453.2, 5448.0, 5449.0, 515, null, 1451, 89514], [20240311, 5449.0, 5449.0, 5453.8, 5448.2, 5452.4, 451, null, 1452, 89658], [20240311, 5452.4, 5452.8, 5459.4, 5451.0, 5459.4, 636, null, 1453, 89752], [20240311, 5459.4, 5458.8, 5458.8, 5454.8, 5455.6, 340, null, 1454, 89798], [20240311, 5455.6, 5455.8, 5462.4, 5455.6, 5462.0, 624, null, 1455, 89891], [20240311, 5462.0, 5462.0, 5462.2, 5457.2, 5457.2, 571, null, 1456, 89922], [20240311, 5457.2, 5458.2, 5463.2, 5456.8, 5463.2, 522, null, 1457, 89986], [20240311, 5463.2, 5462.4, 5463.4, 5457.8, 5458.0, 503, null, 1458, 90104], [20240311, 5458.0, 5458.0, 5461.4, 5457.2, 5460.6, 445, null, 1459, 90225], [20240311, 5460.6, 5460.6, 5463.4, 5458.4, 5463.0, 759, null, 1500, 90367], [20240312, 5463.0, 5479.4, 5484.6, 5470.4, 5471.8, 1966, null, 931, 89226], [20240312, 5471.8, 5470.6, 5471.4, 5463.2, 5467.6, 794, null, 932, 88789], [20240312, 5467.6, 5469.6, 5472.4, 5462.2, 5465.6, 622, null, 933, 88436], [20240312, 5465.6, 5464.4, 5469.4, 5459.4, 5463.4, 608, null, 934, 88147], [20240312, 5463.4, 5463.6, 5475.0, 5463.6, 5474.2, 616, null, 935, 87814], [20240312, 5474.2, 5474.6, 5484.6, 5473.0, 5479.4, 914, null, 936, 87321], [20240312, 5479.4, 5480.4, 5483.0, 5475.0, 5480.4, 621, null, 937, 86996], [20240312, 5480.4, 5480.6, 5493.8, 5479.4, 5491.8, 1137, null, 938, 86486], [20240312, 5491.8, 5490.8, 5494.0, 5489.8, 5490.8, 517, null, 939, 86315], [20240312, 5490.8, 5491.0, 5492.4, 5488.8, 5489.2, 468, null, 940, 86132], [20240312, 5489.2, 5489.8, 5492.0, 5481.0, 5481.8, 604, null, 941, 85873], [20240312, 5481.8, 5482.0, 5490.0, 5482.0, 5486.4, 392, null, 942, 85704], [20240312, 5486.4, 5487.8, 5487.8, 5481.4, 5487.2, 303, null, 943, 85573], [20240312, 5487.2, 5487.2, 5497.0, 5487.0, 5489.0, 692, null, 944, 85273], [20240312, 5489.0, 5488.4, 5494.2, 5486.0, 5494.0, 397, null, 945, 85138], [20240312, 5494.0, 5494.0, 5494.8, 5483.8, 5487.6, 431, null, 946, 84959], [20240312, 5487.6, 5487.2, 5491.2, 5482.4, 5485.8, 333, null, 947, 84797], [20240312, 5485.8, 5486.0, 5490.6, 5485.2, 5487.8, 300, null, 948, 84682], [20240312, 5487.8, 5487.0, 5492.4, 5487.0, 5491.4, 343, null, 949, 84543], [20240312, 5491.4, 5490.6, 5492.8, 5489.4, 5492.2, 281, null, 950, 84449], [20240312, 5492.2, 5493.0, 5505.2, 5492.0, 5505.0, 1202, null, 951, 84079], [20240312, 5505.0, 5505.6, 5512.8, 5501.6, 5512.4, 1018, null, 952, 83890], [20240312, 5512.4, 5512.0, 5518.0, 5511.8, 5516.6, 1016, null, 953, 83752], [20240312, 5516.6, 5516.6, 5525.8, 5514.6, 5523.4, 1124, null, 954, 83494], [20240312, 5523.4, 5523.6, 5524.0, 5517.8, 5521.8, 910, null, 955, 83138], [20240312, 5521.8, 5521.2, 5523.0, 5517.0, 5518.4, 596, null, 956, 82967], [20240312, 5518.4, 5518.4, 5518.4, 5513.2, 5514.8, 616, null, 957, 82790], [20240312, 5514.8, 5514.6, 5520.6, 5513.8, 5514.4, 591, null, 958, 82619], [20240312, 5514.4, 5513.8, 5523.6, 5513.8, 5520.6, 513, null, 959, 82434], [20240312, 5520.6, 5520.6, 5520.6, 5513.0, 5513.4, 574, null, 1000, 82222], [20240312, 5513.4, 5513.0, 5513.0, 5497.2, 5497.2, 1346, null, 1001, 81762], [20240312, 5497.2, 5496.6, 5498.2, 5492.4, 5494.6, 890, null, 1002, 81599], [20240312, 5494.6, 5494.2, 5500.0, 5493.8, 5496.6, 699, null, 1003, 81465], [20240312, 5496.6, 5495.6, 5495.6, 5486.6, 5489.0, 950, null, 1004, 81236], [20240312, 5489.0, 5488.4, 5491.8, 5486.6, 5490.6, 502, null, 1005, 81094], [20240312, 5490.6, 5490.2, 5490.2, 5481.8, 5487.2, 804, null, 1006, 80868], [20240312, 5487.2, 5486.4, 5492.6, 5485.6, 5492.6, 723, null, 1007, 80696], [20240312, 5492.6, 5493.0, 5496.4, 5488.6, 5492.8, 463, null, 1008, 80554], [20240312, 5492.8, 5493.2, 5495.2, 5487.4, 5487.4, 443, null, 1009, 80392], [20240312, 5487.4, 5489.2, 5489.2, 5474.2, 5475.0, 895, null, 1010, 80161], [20240312, 5475.0, 5475.0, 5478.4, 5470.2, 5471.8, 840, null, 1011, 79935], [20240312, 5471.8, 5471.4, 5474.0, 5460.4, 5462.0, 1106, null, 1012, 79764], [20240312, 5462.0, 5461.4, 5465.0, 5455.0, 5462.8, 1205, null, 1013, 79486], [20240312, 5462.8, 5462.0, 5466.2, 5460.4, 5465.6, 725, null, 1014, 79365], [20240312, 5465.6, 5465.6, 5465.6, 5453.6, 5456.2, 901, null, 1015, 79356], [20240312, 5456.2, 5457.2, 5457.2, 5448.4, 5453.0, 908, null, 1016, 79175], [20240312, 5453.0, 5453.0, 5453.0, 5438.4, 5440.6, 1039, null, 1017, 78974], [20240312, 5440.6, 5440.6, 5450.8, 5440.6, 5449.8, 821, null, 1018, 78882], [20240312, 5449.8, 5450.0, 5456.4, 5450.0, 5454.6, 788, null, 1019, 78771], [20240312, 5454.6, 5454.6, 5456.2, 5448.2, 5451.6, 524, null, 1020, 78674], [20240312, 5451.6, 5451.2, 5461.6, 5448.2, 5460.4, 744, null, 1021, 78506], [20240312, 5460.4, 5461.0, 5465.0, 5457.6, 5460.6, 736, null, 1022, 78354], [20240312, 5460.6, 5460.0, 5460.8, 5457.4, 5459.0, 322, null, 1023, 78274], [20240312, 5459.0, 5458.8, 5462.4, 5449.0, 5455.4, 736, null, 1024, 78260], [20240312, 5455.4, 5455.4, 5462.8, 5453.8, 5462.4, 356, null, 1025, 78219], [20240312, 5462.4, 5462.4, 5463.8, 5455.2, 5463.6, 423, null, 1026, 78202], [20240312, 5463.6, 5463.4, 5463.4, 5456.0, 5460.0, 226, null, 1027, 78141], [20240312, 5460.0, 5460.0, 5462.0, 5454.2, 5459.8, 307, null, 1028, 78082], [20240312, 5459.8, 5459.2, 5463.0, 5455.2, 5457.6, 213, null, 1029, 78065], [20240312, 5457.6, 5457.6, 5463.0, 5455.0, 5458.0, 283, null, 1030, 78019], [20240312, 5458.0, 5458.0, 5462.8, 5450.8, 5462.8, 518, null, 1031, 77963], [20240312, 5462.8, 5462.8, 5468.4, 5461.8, 5467.4, 577, null, 1032, 77872], [20240312, 5467.4, 5467.2, 5472.8, 5465.8, 5472.0, 648, null, 1033, 77693], [20240312, 5472.0, 5472.2, 5472.2, 5469.0, 5469.8, 334, null, 1034, 77666], [20240312, 5469.8, 5471.2, 5474.8, 5470.0, 5470.0, 350, null, 1035, 77647], [20240312, 5470.0, 5469.2, 5470.0, 5463.4, 5463.4, 410, null, 1036, 77569], [20240312, 5463.4, 5463.6, 5466.2, 5460.6, 5463.6, 336, null, 1037, 77581], [20240312, 5463.6, 5463.4, 5466.4, 5463.4, 5464.0, 183, null, 1038, 77562], [20240312, 5464.0, 5463.2, 5463.2, 5451.2, 5452.0, 482, null, 1039, 77572], [20240312, 5452.0, 5450.8, 5452.0, 5445.4, 5449.2, 608, null, 1040, 77582], [20240312, 5449.2, 5449.0, 5451.8, 5445.0, 5446.4, 378, null, 1041, 77583], [20240312, 5446.4, 5446.2, 5450.2, 5442.4, 5445.0, 466, null, 1042, 77502], [20240312, 5445.0, 5445.4, 5447.0, 5440.4, 5440.8, 484, null, 1043, 77405], [20240312, 5440.8, 5441.2, 5444.8, 5440.0, 5442.2, 398, null, 1044, 77389], [20240312, 5442.2, 5442.4, 5453.2, 5442.2, 5451.4, 576, null, 1045, 77499], [20240312, 5451.4, 5452.0, 5454.8, 5450.0, 5453.4, 379, null, 1046, 77456], [20240312, 5453.4, 5453.4, 5463.0, 5453.4, 5461.2, 443, null, 1047, 77406], [20240312, 5461.2, 5460.0, 5464.4, 5459.0, 5459.2, 244, null, 1048, 77407], [20240312, 5459.2, 5459.2, 5461.4, 5456.6, 5457.6, 265, null, 1049, 77350], [20240312, 5457.6, 5458.0, 5462.6, 5457.4, 5459.2, 253, null, 1050, 77316], [20240312, 5459.2, 5458.8, 5462.4, 5458.6, 5459.8, 265, null, 1051, 77264], [20240312, 5459.8, 5458.4, 5458.4, 5450.2, 5450.2, 381, null, 1052, 77280], [20240312, 5450.2, 5450.0, 5450.4, 5446.2, 5448.2, 420, null, 1053, 77314], [20240312, 5448.2, 5448.2, 5452.8, 5447.6, 5449.0, 420, null, 1054, 77360], [20240312, 5449.0, 5448.8, 5450.6, 5443.6, 5447.2, 322, null, 1055, 77358], [20240312, 5447.2, 5447.6, 5451.2, 5444.0, 5445.2, 264, null, 1056, 77343], [20240312, 5445.2, 5444.0, 5445.8, 5441.4, 5443.8, 285, null, 1057, 77295], [20240312, 5443.8, 5443.8, 5450.2, 5443.2, 5449.6, 296, null, 1058, 77226], [20240312, 5449.6, 5449.8, 5452.8, 5447.0, 5451.0, 298, null, 1059, 77166], [20240312, 5451.0, 5450.4, 5451.0, 5441.0, 5441.0, 398, null, 1100, 77083], [20240312, 5441.0, 5440.8, 5441.6, 5428.0, 5436.2, 1446, null, 1101, 77044], [20240312, 5436.2, 5435.4, 5452.2, 5435.4, 5451.4, 684, null, 1102, 77101], [20240312, 5451.4, 5451.2, 5458.0, 5449.6, 5457.0, 562, null, 1103, 77111], [20240312, 5457.0, 5456.0, 5463.0, 5455.8, 5462.8, 529, null, 1104, 77093], [20240312, 5462.8, 5463.0, 5468.0, 5460.2, 5463.0, 490, null, 1105, 77142], [20240312, 5463.0, 5464.8, 5467.8, 5460.8, 5461.6, 309, null, 1106, 77185], [20240312, 5461.6, 5462.0, 5464.8, 5461.0, 5463.4, 224, null, 1107, 77187], [20240312, 5463.4, 5462.6, 5473.0, 5462.6, 5470.8, 501, null, 1108, 77242], [20240312, 5470.8, 5471.0, 5471.2, 5464.2, 5465.4, 280, null, 1109, 77274], [20240312, 5465.4, 5465.0, 5468.0, 5462.0, 5466.8, 213, null, 1110, 77254], [20240312, 5466.8, 5468.0, 5473.8, 5465.4, 5466.0, 344, null, 1111, 77316], [20240312, 5466.0, 5466.0, 5469.2, 5464.0, 5468.0, 187, null, 1112, 77288], [20240312, 5468.0, 5467.8, 5471.0, 5465.0, 5466.0, 196, null, 1113, 77304], [20240312, 5466.0, 5466.0, 5468.8, 5464.2, 5467.2, 136, null, 1114, 77318], [20240312, 5467.2, 5466.0, 5468.0, 5463.4, 5467.2, 181, null, 1115, 77353], [20240312, 5467.2, 5467.4, 5471.6, 5465.2, 5470.6, 167, null, 1116, 77368], [20240312, 5470.6, 5470.0, 5482.0, 5470.0, 5479.8, 856, null, 1117, 77439], [20240312, 5479.8, 5479.2, 5490.0, 5479.2, 5485.6, 919, null, 1118, 77451], [20240312, 5485.6, 5485.6, 5485.6, 5478.2, 5478.2, 374, null, 1119, 77449], [20240312, 5478.2, 5478.4, 5478.4, 5469.8, 5472.0, 469, null, 1120, 77436], [20240312, 5472.0, 5472.4, 5476.4, 5468.4, 5472.8, 470, null, 1121, 77381], [20240312, 5472.8, 5472.6, 5473.0, 5466.2, 5466.2, 244, null, 1122, 77325], [20240312, 5466.2, 5466.0, 5466.0, 5457.4, 5458.8, 529, null, 1123, 77294], [20240312, 5458.8, 5458.0, 5463.0, 5457.8, 5459.4, 287, null, 1124, 77288], [20240312, 5459.4, 5460.8, 5464.8, 5460.0, 5463.2, 207, null, 1125, 77284], [20240312, 5463.2, 5463.2, 5464.0, 5455.6, 5460.0, 564, null, 1126, 77455], [20240312, 5460.0, 5459.8, 5464.4, 5459.8, 5463.2, 290, null, 1127, 77535], [20240312, 5463.2, 5463.4, 5468.0, 5463.4, 5467.0, 163, null, 1128, 77553], [20240312, 5467.0, 5467.6, 5472.2, 5466.0, 5471.2, 210, null, 1129, 77574], [20240312, 5471.2, 5470.8, 5472.8, 5469.0, 5471.4, 257, null, 1130, 77573], [20240312, 5471.4, 5474.4, 5479.6, 5471.0, 5479.0, 517, null, 1301, 77642], [20240312, 5479.0, 5478.0, 5482.0, 5477.2, 5479.8, 424, null, 1302, 77713], [20240312, 5479.8, 5479.6, 5483.8, 5479.6, 5483.0, 339, null, 1303, 77694], [20240312, 5483.0, 5483.8, 5487.4, 5483.8, 5485.8, 365, null, 1304, 77701], [20240312, 5485.8, 5485.4, 5486.0, 5479.4, 5481.8, 281, null, 1305, 77664], [20240312, 5481.8, 5482.0, 5486.8, 5482.0, 5485.6, 269, null, 1306, 77639], [20240312, 5485.6, 5486.4, 5487.2, 5480.2, 5484.0, 248, null, 1307, 77622], [20240312, 5484.0, 5483.4, 5487.0, 5481.4, 5486.4, 183, null, 1308, 77581], [20240312, 5486.4, 5486.4, 5489.6, 5485.8, 5487.4, 419, null, 1309, 77545], [20240312, 5487.4, 5488.4, 5491.8, 5488.4, 5489.8, 341, null, 1310, 77543], [20240312, 5489.8, 5490.0, 5490.0, 5484.8, 5487.4, 263, null, 1311, 77525], [20240312, 5487.4, 5489.0, 5490.6, 5482.4, 5485.2, 254, null, 1312, 77524], [20240312, 5485.2, 5485.2, 5487.2, 5483.0, 5483.8, 291, null, 1313, 77529], [20240312, 5483.8, 5482.8, 5485.4, 5480.2, 5485.4, 213, null, 1314, 77520], [20240312, 5485.4, 5484.8, 5492.2, 5484.0, 5492.2, 342, null, 1315, 77563], [20240312, 5492.2, 5492.8, 5496.0, 5490.0, 5495.8, 443, null, 1316, 77604], [20240312, 5495.8, 5495.8, 5496.4, 5490.2, 5491.4, 322, null, 1317, 77623], [20240312, 5491.4, 5491.4, 5491.4, 5484.4, 5484.6, 416, null, 1318, 77612], [20240312, 5484.6, 5485.0, 5491.4, 5484.2, 5490.2, 265, null, 1319, 77607], [20240312, 5490.2, 5490.2, 5490.8, 5483.8, 5484.2, 309, null, 1320, 77596], [20240312, 5484.2, 5484.2, 5487.6, 5483.2, 5487.6, 234, null, 1321, 77574], [20240312, 5487.6, 5487.0, 5491.8, 5487.0, 5488.0, 214, null, 1322, 77563], [20240312, 5488.0, 5487.4, 5490.2, 5484.2, 5490.2, 258, null, 1323, 77545], [20240312, 5490.2, 5490.8, 5492.0, 5486.4, 5489.2, 231, null, 1324, 77533], [20240312, 5489.2, 5489.2, 5495.2, 5489.2, 5493.4, 275, null, 1325, 77490], [20240312, 5493.4, 5494.0, 5495.0, 5491.0, 5491.8, 207, null, 1326, 77481], [20240312, 5491.8, 5492.0, 5493.6, 5477.2, 5477.4, 439, null, 1327, 77445], [20240312, 5477.4, 5477.6, 5482.6, 5477.4, 5480.6, 400, null, 1328, 77393], [20240312, 5480.6, 5480.0, 5483.8, 5479.0, 5483.8, 193, null, 1329, 77378], [20240312, 5483.8, 5483.8, 5484.8, 5479.2, 5483.0, 229, null, 1330, 77391], [20240312, 5483.0, 5482.6, 5490.0, 5482.6, 5488.6, 334, null, 1331, 77419], [20240312, 5488.6, 5488.6, 5489.0, 5485.8, 5487.0, 173, null, 1332, 77430], [20240312, 5487.0, 5486.4, 5488.4, 5483.2, 5484.4, 181, null, 1333, 77410], [20240312, 5484.4, 5485.0, 5486.8, 5481.4, 5485.0, 161, null, 1334, 77373], [20240312, 5485.0, 5485.0, 5489.6, 5483.0, 5489.0, 252, null, 1335, 77394], [20240312, 5489.0, 5489.6, 5493.0, 5487.4, 5490.8, 247, null, 1336, 77406], [20240312, 5490.8, 5490.0, 5491.2, 5486.0, 5487.6, 212, null, 1337, 77411], [20240312, 5487.6, 5488.0, 5489.0, 5483.0, 5483.0, 182, null, 1338, 77389], [20240312, 5483.0, 5483.2, 5483.2, 5478.0, 5479.2, 421, null, 1339, 77420], [20240312, 5479.2, 5479.4, 5481.6, 5475.8, 5476.6, 282, null, 1340, 77460], [20240312, 5476.6, 5476.2, 5482.6, 5476.2, 5480.0, 262, null, 1341, 77483], [20240312, 5480.0, 5479.8, 5482.2, 5468.8, 5468.8, 612, null, 1342, 77549], [20240312, 5468.8, 5467.4, 5467.4, 5461.4, 5465.6, 748, null, 1343, 77580], [20240312, 5465.6, 5465.6, 5468.6, 5463.6, 5465.0, 360, null, 1344, 77576], [20240312, 5465.0, 5465.6, 5465.6, 5458.4, 5463.2, 492, null, 1345, 77637], [20240312, 5463.2, 5463.8, 5465.4, 5461.2, 5465.0, 338, null, 1346, 77710], [20240312, 5465.0, 5465.2, 5469.6, 5465.2, 5469.0, 384, null, 1347, 77736], [20240312, 5469.0, 5468.8, 5475.8, 5467.0, 5473.8, 375, null, 1348, 77762], [20240312, 5473.8, 5474.6, 5481.6, 5474.0, 5477.6, 438, null, 1349, 77838], [20240312, 5477.6, 5476.8, 5480.6, 5476.0, 5479.4, 300, null, 1350, 77899], [20240312, 5479.4, 5479.0, 5485.0, 5477.4, 5480.8, 410, null, 1351, 77958], [20240312, 5480.8, 5480.8, 5483.4, 5478.2, 5482.2, 185, null, 1352, 77962], [20240312, 5482.2, 5482.0, 5485.2, 5481.6, 5484.0, 284, null, 1353, 77943], [20240312, 5484.0, 5483.8, 5483.8, 5480.2, 5481.4, 207, null, 1354, 77969], [20240312, 5481.4, 5482.4, 5489.4, 5482.4, 5488.8, 455, null, 1355, 77996], [20240312, 5488.8, 5488.0, 5489.0, 5485.8, 5487.0, 266, null, 1356, 78016], [20240312, 5487.0, 5488.0, 5489.2, 5485.6, 5488.2, 188, null, 1357, 77993], [20240312, 5488.2, 5488.6, 5493.0, 5486.2, 5491.6, 447, null, 1358, 78094], [20240312, 5491.6, 5492.0, 5498.0, 5491.8, 5496.0, 609, null, 1359, 78163], [20240312, 5496.0, 5495.4, 5496.8, 5493.6, 5494.4, 307, null, 1400, 78199], [20240312, 5494.4, 5495.6, 5498.6, 5492.2, 5492.2, 396, null, 1401, 78230], [20240312, 5492.2, 5492.2, 5493.2, 5488.0, 5491.8, 363, null, 1402, 78252], [20240312, 5491.8, 5491.8, 5503.8, 5491.0, 5503.6, 623, null, 1403, 78308], [20240312, 5503.6, 5502.6, 5504.0, 5492.0, 5492.0, 418, null, 1404, 78324], [20240312, 5492.0, 5491.8, 5492.6, 5486.2, 5489.0, 604, null, 1405, 78448], [20240312, 5489.0, 5489.0, 5492.6, 5485.2, 5488.6, 338, null, 1406, 78525], [20240312, 5488.6, 5487.8, 5488.4, 5485.2, 5485.6, 194, null, 1407, 78550], [20240312, 5485.6, 5485.2, 5488.2, 5482.4, 5486.4, 228, null, 1408, 78587], [20240312, 5486.4, 5487.6, 5487.6, 5483.2, 5486.6, 172, null, 1409, 78599], [20240312, 5486.6, 5487.2, 5487.2, 5477.2, 5481.0, 613, null, 1410, 78669], [20240312, 5481.0, 5480.2, 5483.4, 5478.6, 5483.4, 240, null, 1411, 78694], [20240312, 5483.4, 5483.4, 5483.4, 5475.2, 5475.8, 276, null, 1412, 78739], [20240312, 5475.8, 5475.4, 5481.0, 5474.4, 5480.0, 255, null, 1413, 78776], [20240312, 5480.0, 5479.6, 5479.6, 5471.2, 5477.6, 322, null, 1414, 78815], [20240312, 5477.6, 5476.2, 5483.4, 5476.2, 5481.6, 312, null, 1415, 78839], [20240312, 5481.6, 5481.6, 5483.4, 5467.6, 5469.0, 389, null, 1416, 78902], [20240312, 5469.0, 5469.0, 5473.4, 5462.6, 5466.4, 593, null, 1417, 78999], [20240312, 5466.4, 5465.6, 5469.6, 5460.8, 5462.6, 364, null, 1418, 79070], [20240312, 5462.6, 5462.6, 5465.8, 5461.0, 5463.4, 359, null, 1419, 79134], [20240312, 5463.4, 5463.4, 5470.0, 5462.4, 5466.8, 322, null, 1420, 79205], [20240312, 5466.8, 5467.8, 5467.8, 5462.0, 5467.6, 230, null, 1421, 79253], [20240312, 5467.6, 5466.6, 5468.4, 5455.8, 5459.0, 612, null, 1422, 79392], [20240312, 5459.0, 5458.6, 5467.8, 5457.4, 5462.6, 383, null, 1423, 79478], [20240312, 5462.6, 5463.8, 5463.8, 5459.0, 5459.6, 234, null, 1424, 79550], [20240312, 5459.6, 5459.6, 5468.4, 5457.6, 5466.4, 254, null, 1425, 79620], [20240312, 5466.4, 5466.4, 5471.6, 5466.2, 5471.4, 318, null, 1426, 79684], [20240312, 5471.4, 5470.6, 5474.8, 5470.6, 5473.2, 313, null, 1427, 79747], [20240312, 5473.2, 5473.2, 5478.4, 5472.6, 5475.6, 347, null, 1428, 79880], [20240312, 5475.6, 5475.2, 5475.2, 5472.6, 5474.6, 147, null, 1429, 79934], [20240312, 5474.6, 5474.8, 5479.4, 5474.4, 5476.0, 225, null, 1430, 79978], [20240312, 5476.0, 5476.0, 5484.4, 5475.6, 5482.4, 336, null, 1431, 80031], [20240312, 5482.4, 5482.4, 5484.4, 5481.4, 5484.0, 179, null, 1432, 80079], [20240312, 5484.0, 5483.2, 5485.0, 5475.4, 5478.8, 298, null, 1433, 80148], [20240312, 5478.8, 5479.6, 5481.6, 5475.6, 5477.2, 193, null, 1434, 80204], [20240312, 5477.2, 5477.8, 5481.0, 5475.6, 5480.8, 208, null, 1435, 80232], [20240312, 5480.8, 5479.8, 5486.8, 5479.6, 5486.4, 318, null, 1436, 80312], [20240312, 5486.4, 5487.0, 5487.2, 5483.8, 5484.6, 226, null, 1437, 80346], [20240312, 5484.6, 5484.8, 5486.6, 5481.2, 5482.6, 230, null, 1438, 80415], [20240312, 5482.6, 5481.8, 5486.6, 5479.4, 5484.4, 199, null, 1439, 80508], [20240312, 5484.4, 5484.6, 5484.8, 5479.6, 5480.4, 161, null, 1440, 80555], [20240312, 5480.4, 5480.6, 5485.4, 5476.0, 5477.4, 249, null, 1441, 80650], [20240312, 5477.4, 5477.4, 5479.2, 5472.6, 5479.2, 425, null, 1442, 80710], [20240312, 5479.2, 5478.2, 5483.2, 5476.4, 5482.4, 240, null, 1443, 80773], [20240312, 5482.4, 5482.4, 5482.6, 5477.0, 5479.6, 219, null, 1444, 80805], [20240312, 5479.6, 5479.6, 5482.8, 5478.0, 5480.6, 164, null, 1445, 80860], [20240312, 5480.6, 5480.6, 5484.2, 5480.6, 5484.0, 220, null, 1446, 80904], [20240312, 5484.0, 5483.4, 5487.8, 5482.6, 5487.6, 293, null, 1447, 80971], [20240312, 5487.6, 5487.0, 5487.6, 5485.2, 5486.6, 273, null, 1448, 81010], [20240312, 5486.6, 5486.6, 5488.0, 5484.6, 5488.0, 341, null, 1449, 81034], [20240312, 5488.0, 5488.6, 5488.8, 5486.2, 5488.0, 235, null, 1450, 81097], [20240312, 5488.0, 5488.0, 5488.0, 5482.2, 5485.0, 263, null, 1451, 81121], [20240312, 5485.0, 5485.4, 5485.4, 5481.0, 5483.0, 257, null, 1452, 81176], [20240312, 5483.0, 5483.0, 5487.4, 5481.6, 5487.4, 331, null, 1453, 81256], [20240312, 5487.4, 5487.6, 5489.0, 5487.0, 5487.8, 216, null, 1454, 81308], [20240312, 5487.8, 5487.6, 5488.6, 5486.6, 5487.0, 236, null, 1455, 81363], [20240312, 5487.0, 5486.6, 5488.8, 5485.6, 5488.6, 355, null, 1456, 81409], [20240312, 5488.6, 5488.4, 5490.0, 5487.8, 5489.8, 302, null, 1457, 81428], [20240312, 5489.8, 5490.0, 5493.0, 5489.2, 5492.0, 501, null, 1458, 81569], [20240312, 5492.0, 5491.4, 5492.2, 5490.0, 5490.0, 369, null, 1459, 81677], [20240312, 5490.0, 5490.2, 5491.0, 5488.2, 5488.2, 424, null, 1500, 81801], [20240313, 5488.2, 5494.8, 5494.8, 5485.0, 5490.8, 1246, null, 931, 81009], [20240313, 5490.8, 5489.6, 5497.0, 5483.0, 5483.4, 896, null, 932, 80471], [20240313, 5483.4, 5484.2, 5492.4, 5481.6, 5489.0, 579, null, 933, 80156], [20240313, 5489.0, 5489.8, 5496.0, 5489.2, 5495.2, 402, null, 934, 79914], [20240313, 5495.2, 5495.2, 5495.2, 5485.2, 5489.0, 421, null, 935, 79666], [20240313, 5489.0, 5490.0, 5495.4, 5488.0, 5488.4, 425, null, 936, 79369], [20240313, 5488.4, 5488.6, 5488.6, 5477.6, 5479.4, 769, null, 937, 78814], [20240313, 5479.4, 5481.0, 5482.0, 5472.0, 5472.8, 680, null, 938, 78340], [20240313, 5472.8, 5472.8, 5477.6, 5470.8, 5476.4, 463, null, 939, 78016], [20240313, 5476.4, 5476.0, 5482.0, 5475.2, 5479.6, 322, null, 940, 77800], [20240313, 5479.6, 5479.8, 5486.6, 5478.0, 5484.6, 493, null, 941, 77514], [20240313, 5484.6, 5485.0, 5488.4, 5482.8, 5485.6, 383, null, 942, 77289], [20240313, 5485.6, 5485.8, 5489.8, 5484.8, 5485.6, 340, null, 943, 77101], [20240313, 5485.6, 5486.0, 5494.0, 5484.6, 5492.6, 460, null, 944, 76852], [20240313, 5492.6, 5493.0, 5493.0, 5487.2, 5489.0, 322, null, 945, 76683], [20240313, 5489.0, 5489.0, 5491.8, 5485.6, 5486.4, 299, null, 946, 76497], [20240313, 5486.4, 5486.2, 5489.4, 5484.0, 5486.8, 245, null, 947, 76336], [20240313, 5486.8, 5486.0, 5487.0, 5481.6, 5486.6, 277, null, 948, 76166], [20240313, 5486.6, 5486.2, 5492.4, 5485.0, 5491.2, 269, null, 949, 76031], [20240313, 5491.2, 5492.2, 5494.0, 5490.4, 5493.2, 294, null, 950, 75867], [20240313, 5493.2, 5493.2, 5496.0, 5490.6, 5496.0, 330, null, 951, 75693], [20240313, 5496.0, 5496.0, 5496.6, 5486.0, 5488.2, 458, null, 952, 75422], [20240313, 5488.2, 5487.0, 5489.4, 5485.0, 5487.4, 305, null, 953, 75247], [20240313, 5487.4, 5487.2, 5498.0, 5487.2, 5497.0, 494, null, 954, 74953], [20240313, 5497.0, 5497.4, 5505.6, 5497.4, 5502.2, 893, null, 955, 74478], [20240313, 5502.2, 5501.6, 5502.2, 5498.6, 5501.2, 437, null, 956, 74344], [20240313, 5501.2, 5501.4, 5502.8, 5498.2, 5499.6, 227, null, 957, 74264], [20240313, 5499.6, 5499.2, 5502.6, 5498.0, 5500.4, 271, null, 958, 74103], [20240313, 5500.4, 5499.4, 5499.4, 5485.4, 5486.4, 558, null, 959, 73801], [20240313, 5486.4, 5486.0, 5487.0, 5482.2, 5485.0, 496, null, 1000, 73564], [20240313, 5485.0, 5485.6, 5488.0, 5481.8, 5485.0, 607, null, 1001, 73341], [20240313, 5485.0, 5485.0, 5489.4, 5484.4, 5486.8, 405, null, 1002, 73198], [20240313, 5486.8, 5486.2, 5488.4, 5478.8, 5482.4, 508, null, 1003, 72953], [20240313, 5482.4, 5482.2, 5484.6, 5477.6, 5483.2, 577, null, 1004, 72688], [20240313, 5483.2, 5483.2, 5484.0, 5477.6, 5479.4, 411, null, 1005, 72508], [20240313, 5479.4, 5479.0, 5482.8, 5478.6, 5481.8, 279, null, 1006, 72372], [20240313, 5481.8, 5481.0, 5489.0, 5481.0, 5487.6, 518, null, 1007, 72090], [20240313, 5487.6, 5487.6, 5488.6, 5483.0, 5487.0, 286, null, 1008, 71970], [20240313, 5487.0, 5486.4, 5487.0, 5483.2, 5484.4, 197, null, 1009, 71881], [20240313, 5484.4, 5484.0, 5484.6, 5477.0, 5483.6, 344, null, 1010, 71755], [20240313, 5483.6, 5483.6, 5492.0, 5483.4, 5491.4, 509, null, 1011, 71603], [20240313, 5491.4, 5491.4, 5493.6, 5488.6, 5490.6, 335, null, 1012, 71494], [20240313, 5490.6, 5491.0, 5492.6, 5488.0, 5490.4, 174, null, 1013, 71439], [20240313, 5490.4, 5489.2, 5490.0, 5486.0, 5488.2, 230, null, 1014, 71321], [20240313, 5488.2, 5488.6, 5493.0, 5487.6, 5490.0, 276, null, 1015, 71182], [20240313, 5490.0, 5490.8, 5492.6, 5487.0, 5492.0, 229, null, 1016, 71055], [20240313, 5492.0, 5492.0, 5492.0, 5487.0, 5490.2, 190, null, 1017, 70950], [20240313, 5490.2, 5490.0, 5490.0, 5485.8, 5488.0, 242, null, 1018, 70840], [20240313, 5488.0, 5488.6, 5496.6, 5488.6, 5494.6, 445, null, 1019, 70603], [20240313, 5494.6, 5494.2, 5494.4, 5490.2, 5493.2, 193, null, 1020, 70493], [20240313, 5493.2, 5493.2, 5496.6, 5490.6, 5494.8, 178, null, 1021, 70402], [20240313, 5494.8, 5495.2, 5497.2, 5492.0, 5492.8, 200, null, 1022, 70322], [20240313, 5492.8, 5492.6, 5493.2, 5488.0, 5491.4, 230, null, 1023, 70233], [20240313, 5491.4, 5492.2, 5494.6, 5490.4, 5492.8, 110, null, 1024, 70193], [20240313, 5492.8, 5491.6, 5494.0, 5490.6, 5491.2, 91, null, 1025, 70139], [20240313, 5491.2, 5491.2, 5491.2, 5485.2, 5486.4, 317, null, 1026, 69944], [20240313, 5486.4, 5486.8, 5486.8, 5484.2, 5485.4, 156, null, 1027, 69884], [20240313, 5485.4, 5484.8, 5486.0, 5482.6, 5485.2, 223, null, 1028, 69800], [20240313, 5485.2, 5485.2, 5488.2, 5484.2, 5487.4, 250, null, 1029, 69741], [20240313, 5487.4, 5487.6, 5487.6, 5480.0, 5480.0, 311, null, 1030, 69621], [20240313, 5480.0, 5479.0, 5483.4, 5477.8, 5481.0, 413, null, 1031, 69423], [20240313, 5481.0, 5480.2, 5480.2, 5467.0, 5468.8, 733, null, 1032, 69149], [20240313, 5468.8, 5469.0, 5475.6, 5465.0, 5475.6, 563, null, 1033, 68934], [20240313, 5475.6, 5475.6, 5478.8, 5474.2, 5478.2, 302, null, 1034, 68848], [20240313, 5478.2, 5478.8, 5481.8, 5478.0, 5479.6, 306, null, 1035, 68707], [20240313, 5479.6, 5479.8, 5482.8, 5477.0, 5477.0, 307, null, 1036, 68631], [20240313, 5477.0, 5477.2, 5483.0, 5477.2, 5480.6, 287, null, 1037, 68493], [20240313, 5480.6, 5480.8, 5481.0, 5478.0, 5480.0, 132, null, 1038, 68428], [20240313, 5480.0, 5480.0, 5483.6, 5479.0, 5480.2, 190, null, 1039, 68324], [20240313, 5480.2, 5480.6, 5484.2, 5479.0, 5482.0, 284, null, 1040, 68194], [20240313, 5482.0, 5481.8, 5482.6, 5476.2, 5478.2, 238, null, 1041, 68093], [20240313, 5478.2, 5478.2, 5484.2, 5476.2, 5483.6, 249, null, 1042, 67989], [20240313, 5483.6, 5483.8, 5485.4, 5481.8, 5484.8, 210, null, 1043, 67900], [20240313, 5484.8, 5484.2, 5484.2, 5480.6, 5481.2, 145, null, 1044, 67840], [20240313, 5481.2, 5481.2, 5481.6, 5478.0, 5478.4, 147, null, 1045, 67778], [20240313, 5478.4, 5478.2, 5483.0, 5478.0, 5482.2, 149, null, 1046, 67730], [20240313, 5482.2, 5481.8, 5483.8, 5479.0, 5480.8, 138, null, 1047, 67681], [20240313, 5480.8, 5480.2, 5481.0, 5474.8, 5476.6, 263, null, 1048, 67586], [20240313, 5476.6, 5476.6, 5478.4, 5476.0, 5477.2, 168, null, 1049, 67538], [20240313, 5477.2, 5478.0, 5482.2, 5478.0, 5481.8, 190, null, 1050, 67520], [20240313, 5481.8, 5481.0, 5484.2, 5479.6, 5483.6, 200, null, 1051, 67441], [20240313, 5483.6, 5483.8, 5488.0, 5483.0, 5488.0, 308, null, 1052, 67370], [20240313, 5488.0, 5488.0, 5492.0, 5488.0, 5491.8, 372, null, 1053, 67275], [20240313, 5491.8, 5492.0, 5493.8, 5491.0, 5492.2, 268, null, 1054, 67186], [20240313, 5492.2, 5493.0, 5496.0, 5491.6, 5492.4, 363, null, 1055, 67104], [20240313, 5492.4, 5493.2, 5493.2, 5490.8, 5491.0, 339, null, 1056, 67024], [20240313, 5491.0, 5490.6, 5494.8, 5489.8, 5494.6, 228, null, 1057, 66950], [20240313, 5494.6, 5495.0, 5496.4, 5491.4, 5492.2, 217, null, 1058, 66883], [20240313, 5492.2, 5492.2, 5493.6, 5490.0, 5493.6, 161, null, 1059, 66818], [20240313, 5493.6, 5493.6, 5497.4, 5493.2, 5493.2, 235, null, 1100, 66761], [20240313, 5493.2, 5493.0, 5494.6, 5488.8, 5491.2, 412, null, 1101, 66634], [20240313, 5491.2, 5491.0, 5491.0, 5488.4, 5489.0, 147, null, 1102, 66569], [20240313, 5489.0, 5489.2, 5496.4, 5489.2, 5495.6, 175, null, 1103, 66516], [20240313, 5495.6, 5496.8, 5498.0, 5489.4, 5491.0, 421, null, 1104, 66376], [20240313, 5491.0, 5491.0, 5493.6, 5485.2, 5485.2, 323, null, 1105, 66238], [20240313, 5485.2, 5485.8, 5490.0, 5485.2, 5488.2, 159, null, 1106, 66183], [20240313, 5488.2, 5488.2, 5493.0, 5488.2, 5489.6, 129, null, 1107, 66106], [20240313, 5489.6, 5489.8, 5494.0, 5487.2, 5491.0, 153, null, 1108, 66042], [20240313, 5491.0, 5491.8, 5492.6, 5487.2, 5487.2, 153, null, 1109, 65964], [20240313, 5487.2, 5487.6, 5492.6, 5487.0, 5491.4, 208, null, 1110, 65880], [20240313, 5491.4, 5491.4, 5495.6, 5490.0, 5495.6, 233, null, 1111, 65814], [20240313, 5495.6, 5495.8, 5496.2, 5492.4, 5493.6, 194, null, 1112, 65786], [20240313, 5493.6, 5493.0, 5496.0, 5491.6, 5495.4, 98, null, 1113, 65775], [20240313, 5495.4, 5495.6, 5497.6, 5493.0, 5495.8, 235, null, 1114, 65696], [20240313, 5495.8, 5495.4, 5496.8, 5493.0, 5493.2, 118, null, 1115, 65648], [20240313, 5493.2, 5494.0, 5494.6, 5489.0, 5491.0, 216, null, 1116, 65580], [20240313, 5491.0, 5490.4, 5493.8, 5489.6, 5492.0, 95, null, 1117, 65555], [20240313, 5492.0, 5492.0, 5494.6, 5490.6, 5493.0, 117, null, 1118, 65524], [20240313, 5493.0, 5493.0, 5497.0, 5493.0, 5495.2, 141, null, 1119, 65473], [20240313, 5495.2, 5495.2, 5496.0, 5492.4, 5493.8, 105, null, 1120, 65452], [20240313, 5493.8, 5494.4, 5495.2, 5490.0, 5490.8, 129, null, 1121, 65433], [20240313, 5490.8, 5490.6, 5494.0, 5489.4, 5491.8, 121, null, 1122, 65404], [20240313, 5491.8, 5492.2, 5492.4, 5487.4, 5490.4, 165, null, 1123, 65350], [20240313, 5490.4, 5490.4, 5493.0, 5490.2, 5493.0, 197, null, 1124, 65240], [20240313, 5493.0, 5492.8, 5503.8, 5492.8, 5500.4, 560, null, 1125, 65108], [20240313, 5500.4, 5500.2, 5506.8, 5499.0, 5505.0, 549, null, 1126, 64932], [20240313, 5505.0, 5505.0, 5508.0, 5504.2, 5506.8, 318, null, 1127, 64822], [20240313, 5506.8, 5507.2, 5512.2, 5507.0, 5512.2, 431, null, 1128, 64684], [20240313, 5512.2, 5513.0, 5522.6, 5513.0, 5518.6, 748, null, 1129, 64590], [20240313, 5518.6, 5520.6, 5520.6, 5514.2, 5514.2, 517, null, 1130, 64492], [20240313, 5514.2, 5515.6, 5515.6, 5510.8, 5510.8, 473, null, 1301, 64389], [20240313, 5510.8, 5511.4, 5513.6, 5508.0, 5512.2, 241, null, 1302, 64336], [20240313, 5512.2, 5511.4, 5512.6, 5510.2, 5511.8, 136, null, 1303, 64309], [20240313, 5511.8, 5511.8, 5516.8, 5511.8, 5513.8, 317, null, 1304, 64206], [20240313, 5513.8, 5514.0, 5515.8, 5508.4, 5508.4, 270, null, 1305, 64161], [20240313, 5508.4, 5509.4, 5513.2, 5509.4, 5512.2, 172, null, 1306, 64131], [20240313, 5512.2, 5512.8, 5513.6, 5508.4, 5512.0, 160, null, 1307, 64101], [20240313, 5512.0, 5511.6, 5512.2, 5510.0, 5510.4, 114, null, 1308, 64094], [20240313, 5510.4, 5510.4, 5513.4, 5509.8, 5511.2, 115, null, 1309, 64081], [20240313, 5511.2, 5511.2, 5516.4, 5511.0, 5516.2, 177, null, 1310, 64061], [20240313, 5516.2, 5516.8, 5517.0, 5511.2, 5512.8, 190, null, 1311, 64019], [20240313, 5512.8, 5512.8, 5515.0, 5508.8, 5514.6, 190, null, 1312, 63997], [20240313, 5514.6, 5514.4, 5514.4, 5510.4, 5513.0, 98, null, 1313, 63973], [20240313, 5513.0, 5513.8, 5514.8, 5512.6, 5514.8, 179, null, 1314, 63937], [20240313, 5514.8, 5513.8, 5515.6, 5513.8, 5515.6, 121, null, 1315, 63904], [20240313, 5515.6, 5515.4, 5518.4, 5513.6, 5516.4, 273, null, 1316, 63833], [20240313, 5516.4, 5515.8, 5516.8, 5514.2, 5515.6, 186, null, 1317, 63772], [20240313, 5515.6, 5515.2, 5516.8, 5513.0, 5514.6, 165, null, 1318, 63748], [20240313, 5514.6, 5514.6, 5518.8, 5512.8, 5518.6, 250, null, 1319, 63694], [20240313, 5518.6, 5517.4, 5518.6, 5515.2, 5517.2, 137, null, 1320, 63671], [20240313, 5517.2, 5516.4, 5518.8, 5515.2, 5517.8, 168, null, 1321, 63652], [20240313, 5517.8, 5517.4, 5523.2, 5516.8, 5522.2, 457, null, 1322, 63574], [20240313, 5522.2, 5523.2, 5533.6, 5523.0, 5530.2, 915, null, 1323, 63336], [20240313, 5530.2, 5530.2, 5534.6, 5527.6, 5532.2, 559, null, 1324, 63207], [20240313, 5532.2, 5532.4, 5533.6, 5529.4, 5530.6, 351, null, 1325, 63125], [20240313, 5530.6, 5530.0, 5536.8, 5530.0, 5534.4, 430, null, 1326, 63043], [20240313, 5534.4, 5534.4, 5535.0, 5530.4, 5531.0, 279, null, 1327, 62960], [20240313, 5531.0, 5531.0, 5538.4, 5531.0, 5537.8, 342, null, 1328, 62960], [20240313, 5537.8, 5537.6, 5547.0, 5537.4, 5545.2, 639, null, 1329, 62908], [20240313, 5545.2, 5544.6, 5545.8, 5540.4, 5541.2, 443, null, 1330, 62878], [20240313, 5541.2, 5540.6, 5549.0, 5540.6, 5547.4, 538, null, 1331, 62890], [20240313, 5547.4, 5548.0, 5548.0, 5544.6, 5544.6, 256, null, 1332, 62833], [20240313, 5544.6, 5544.6, 5546.0, 5536.2, 5537.0, 495, null, 1333, 62743], [20240313, 5537.0, 5538.0, 5545.6, 5537.8, 5541.0, 345, null, 1334, 62730], [20240313, 5541.0, 5540.6, 5541.6, 5537.2, 5537.4, 294, null, 1335, 62737], [20240313, 5537.4, 5537.4, 5546.0, 5536.2, 5546.0, 340, null, 1336, 62739], [20240313, 5546.0, 5546.0, 5560.0, 5545.4, 5559.6, 1009, null, 1337, 62578], [20240313, 5559.6, 5559.0, 5559.4, 5553.2, 5556.8, 432, null, 1338, 62525], [20240313, 5556.8, 5556.4, 5566.6, 5555.2, 5565.8, 814, null, 1339, 62516], [20240313, 5565.8, 5566.0, 5567.8, 5561.0, 5562.2, 798, null, 1340, 62511], [20240313, 5562.2, 5562.0, 5563.6, 5556.8, 5559.6, 515, null, 1341, 62556], [20240313, 5559.6, 5558.8, 5563.8, 5556.2, 5559.8, 491, null, 1342, 62518], [20240313, 5559.8, 5559.8, 5560.4, 5555.0, 5556.8, 271, null, 1343, 62468], [20240313, 5556.8, 5556.2, 5560.8, 5556.2, 5559.2, 266, null, 1344, 62432], [20240313, 5559.2, 5558.6, 5563.4, 5556.2, 5556.8, 321, null, 1345, 62425], [20240313, 5556.8, 5556.8, 5558.0, 5553.6, 5554.8, 315, null, 1346, 62325], [20240313, 5554.8, 5554.4, 5554.4, 5547.2, 5548.2, 449, null, 1347, 62237], [20240313, 5548.2, 5548.0, 5548.2, 5545.0, 5546.8, 430, null, 1348, 62158], [20240313, 5546.8, 5547.0, 5555.4, 5545.6, 5551.0, 412, null, 1349, 62097], [20240313, 5551.0, 5551.4, 5551.6, 5546.8, 5550.0, 253, null, 1350, 62060], [20240313, 5550.0, 5550.8, 5554.4, 5546.0, 5549.4, 245, null, 1351, 62027], [20240313, 5549.4, 5549.4, 5551.2, 5545.4, 5551.2, 235, null, 1352, 62028], [20240313, 5551.2, 5551.6, 5557.8, 5551.6, 5556.8, 449, null, 1353, 61956], [20240313, 5556.8, 5556.2, 5559.0, 5553.0, 5557.8, 284, null, 1354, 61909], [20240313, 5557.8, 5556.2, 5558.0, 5553.2, 5557.0, 184, null, 1355, 61879], [20240313, 5557.0, 5556.4, 5561.4, 5554.2, 5556.8, 340, null, 1356, 61827], [20240313, 5556.8, 5557.8, 5558.2, 5553.6, 5553.6, 214, null, 1357, 61776], [20240313, 5553.6, 5554.4, 5557.2, 5549.6, 5549.8, 216, null, 1358, 61764], [20240313, 5549.8, 5549.8, 5555.6, 5547.4, 5554.4, 220, null, 1359, 61745], [20240313, 5554.4, 5555.4, 5561.8, 5552.0, 5560.2, 371, null, 1400, 61687], [20240313, 5560.2, 5560.2, 5563.0, 5557.6, 5559.4, 372, null, 1401, 61584], [20240313, 5559.4, 5559.4, 5564.0, 5559.4, 5564.0, 283, null, 1402, 61536], [20240313, 5564.0, 5564.8, 5565.0, 5560.4, 5563.6, 295, null, 1403, 61498], [20240313, 5563.6, 5563.6, 5565.2, 5560.4, 5561.4, 253, null, 1404, 61438], [20240313, 5561.4, 5561.0, 5561.0, 5556.6, 5559.0, 266, null, 1405, 61382], [20240313, 5559.0, 5559.0, 5563.8, 5558.8, 5562.2, 261, null, 1406, 61335], [20240313, 5562.2, 5562.4, 5564.8, 5559.0, 5559.0, 212, null, 1407, 61285], [20240313, 5559.0, 5559.0, 5560.2, 5556.2, 5560.2, 232, null, 1408, 61271], [20240313, 5560.2, 5560.2, 5560.2, 5552.4, 5555.4, 266, null, 1409, 61234], [20240313, 5555.4, 5555.4, 5555.4, 5545.0, 5545.2, 374, null, 1410, 61232], [20240313, 5545.2, 5545.2, 5548.2, 5540.0, 5541.4, 548, null, 1411, 61188], [20240313, 5541.4, 5541.8, 5545.0, 5537.2, 5537.6, 406, null, 1412, 61198], [20240313, 5537.6, 5538.0, 5538.0, 5531.2, 5531.2, 522, null, 1413, 61145], [20240313, 5531.2, 5530.4, 5533.2, 5528.0, 5529.6, 682, null, 1414, 61097], [20240313, 5529.6, 5529.8, 5535.0, 5526.2, 5527.0, 614, null, 1415, 61033], [20240313, 5527.0, 5527.2, 5531.0, 5518.4, 5521.6, 832, null, 1416, 60959], [20240313, 5521.6, 5522.0, 5526.6, 5521.6, 5522.0, 460, null, 1417, 60958], [20240313, 5522.0, 5522.0, 5531.2, 5521.2, 5528.8, 597, null, 1418, 60939], [20240313, 5528.8, 5530.4, 5533.0, 5528.0, 5531.8, 545, null, 1419, 60881], [20240313, 5531.8, 5530.8, 5531.8, 5527.0, 5527.2, 331, null, 1420, 60893], [20240313, 5527.2, 5527.4, 5528.8, 5523.6, 5524.2, 252, null, 1421, 60926], [20240313, 5524.2, 5524.0, 5528.4, 5521.2, 5527.0, 278, null, 1422, 60972], [20240313, 5527.0, 5528.2, 5529.2, 5522.6, 5522.6, 215, null, 1423, 60988], [20240313, 5522.6, 5522.2, 5522.2, 5514.0, 5515.0, 539, null, 1424, 61008], [20240313, 5515.0, 5514.2, 5521.4, 5514.2, 5520.2, 365, null, 1425, 61028], [20240313, 5520.2, 5520.0, 5528.0, 5517.2, 5525.6, 333, null, 1426, 61041], [20240313, 5525.6, 5524.8, 5525.0, 5519.8, 5522.0, 222, null, 1427, 61022], [20240313, 5522.0, 5523.0, 5528.8, 5522.2, 5527.8, 207, null, 1428, 61016], [20240313, 5527.8, 5526.8, 5526.8, 5523.2, 5526.0, 165, null, 1429, 60991], [20240313, 5526.0, 5524.8, 5527.0, 5522.0, 5524.4, 172, null, 1430, 60997], [20240313, 5524.4, 5524.2, 5532.6, 5524.0, 5532.2, 334, null, 1431, 61033], [20240313, 5532.2, 5532.4, 5532.4, 5527.2, 5527.2, 251, null, 1432, 61003], [20240313, 5527.2, 5528.0, 5528.0, 5513.4, 5514.6, 529, null, 1433, 61005], [20240313, 5514.6, 5514.6, 5515.8, 5511.4, 5514.6, 457, null, 1434, 61039], [20240313, 5514.6, 5514.0, 5517.6, 5512.2, 5514.6, 261, null, 1435, 61003], [20240313, 5514.6, 5515.0, 5517.6, 5509.0, 5509.0, 400, null, 1436, 60968], [20240313, 5509.0, 5508.6, 5510.6, 5506.0, 5506.0, 469, null, 1437, 60931], [20240313, 5506.0, 5505.4, 5507.2, 5498.8, 5499.2, 780, null, 1438, 60873], [20240313, 5499.2, 5500.2, 5502.4, 5496.2, 5497.2, 572, null, 1439, 60797], [20240313, 5497.2, 5497.2, 5499.8, 5493.6, 5495.8, 436, null, 1440, 60795], [20240313, 5495.8, 5495.8, 5502.0, 5495.8, 5501.4, 356, null, 1441, 60831], [20240313, 5501.4, 5501.8, 5504.6, 5500.8, 5503.8, 277, null, 1442, 60803], [20240313, 5503.8, 5503.8, 5503.8, 5498.0, 5499.2, 256, null, 1443, 60800], [20240313, 5499.2, 5499.2, 5505.8, 5499.0, 5505.6, 283, null, 1444, 60832], [20240313, 5505.6, 5505.0, 5508.8, 5505.0, 5507.0, 322, null, 1445, 60836], [20240313, 5507.0, 5508.0, 5515.0, 5507.8, 5514.0, 462, null, 1446, 60809], [20240313, 5514.0, 5514.0, 5516.4, 5511.2, 5515.2, 290, null, 1447, 60809], [20240313, 5515.2, 5515.2, 5515.6, 5510.8, 5515.2, 248, null, 1448, 60776], [20240313, 5515.2, 5515.6, 5515.8, 5511.4, 5511.8, 218, null, 1449, 60830], [20240313, 5511.8, 5511.8, 5519.8, 5511.8, 5518.2, 345, null, 1450, 60862], [20240313, 5518.2, 5518.2, 5519.8, 5514.2, 5514.8, 217, null, 1451, 60852], [20240313, 5514.8, 5513.8, 5517.4, 5512.6, 5514.4, 168, null, 1452, 60849], [20240313, 5514.4, 5514.8, 5518.8, 5514.8, 5517.8, 186, null, 1453, 60825], [20240313, 5517.8, 5517.8, 5519.4, 5517.0, 5518.6, 214, null, 1454, 60850], [20240313, 5518.6, 5518.4, 5519.6, 5517.0, 5518.2, 212, null, 1455, 60851], [20240313, 5518.2, 5517.8, 5519.0, 5516.2, 5516.8, 243, null, 1456, 60830], [20240313, 5516.8, 5516.8, 5518.0, 5516.4, 5517.8, 260, null, 1457, 60777], [20240313, 5517.8, 5517.2, 5518.0, 5517.0, 5517.4, 344, null, 1458, 60736], [20240313, 5517.4, 5517.4, 5517.4, 5514.0, 5515.2, 340, null, 1459, 60752], [20240313, 5515.2, 5515.0, 5518.0, 5515.0, 5517.4, 393, null, 1500, 60725], [20240314, 5517.4, 5510.0, 5526.2, 5510.0, 5523.4, 1245, null, 931, 59824], [20240314, 5523.4, 5524.2, 5543.2, 5521.0, 5530.2, 944, null, 932, 59122], [20240314, 5530.2, 5532.8, 5535.0, 5524.6, 5529.0, 592, null, 933, 58731], [20240314, 5529.0, 5530.0, 5530.4, 5523.2, 5529.0, 449, null, 934, 58405], [20240314, 5529.0, 5529.2, 5538.8, 5526.6, 5537.0, 484, null, 935, 58112], [20240314, 5537.0, 5537.0, 5538.4, 5532.2, 5535.2, 463, null, 936, 57793], [20240314, 5535.2, 5532.6, 5536.2, 5526.2, 5528.6, 391, null, 937, 57521], [20240314, 5528.6, 5528.6, 5528.8, 5519.4, 5520.0, 604, null, 938, 57121], [20240314, 5520.0, 5520.4, 5528.8, 5520.4, 5522.2, 601, null, 939, 56694], [20240314, 5522.2, 5522.6, 5532.0, 5522.6, 5531.2, 546, null, 940, 56377], [20240314, 5531.2, 5531.4, 5533.4, 5528.0, 5531.4, 534, null, 941, 56027], [20240314, 5531.4, 5532.2, 5535.0, 5526.4, 5531.0, 507, null, 942, 55719], [20240314, 5531.0, 5531.2, 5541.8, 5530.8, 5537.0, 637, null, 943, 55353], [20240314, 5537.0, 5537.0, 5538.6, 5533.0, 5536.4, 527, null, 944, 55044], [20240314, 5536.4, 5536.6, 5537.0, 5532.0, 5532.8, 356, null, 945, 54801], [20240314, 5532.8, 5532.6, 5537.6, 5530.0, 5537.4, 474, null, 946, 54534], [20240314, 5537.4, 5536.6, 5542.0, 5535.6, 5537.4, 376, null, 947, 54302], [20240314, 5537.4, 5536.4, 5539.8, 5531.6, 5533.2, 280, null, 948, 54161], [20240314, 5533.2, 5534.2, 5534.2, 5518.6, 5519.2, 532, null, 949, 53898], [20240314, 5519.2, 5518.8, 5520.8, 5516.0, 5518.0, 388, null, 950, 53704], [20240314, 5518.0, 5519.0, 5519.0, 5508.4, 5511.6, 775, null, 951, 53247], [20240314, 5511.6, 5511.6, 5514.6, 5508.6, 5513.0, 539, null, 952, 52877], [20240314, 5513.0, 5513.2, 5518.6, 5513.0, 5515.2, 421, null, 953, 52630], [20240314, 5515.2, 5516.4, 5517.0, 5507.8, 5507.8, 536, null, 954, 52290], [20240314, 5507.8, 5508.0, 5511.0, 5503.4, 5511.0, 507, null, 955, 52024], [20240314, 5511.0, 5511.0, 5515.0, 5507.6, 5513.4, 312, null, 956, 51812], [20240314, 5513.4, 5512.6, 5513.4, 5507.6, 5507.6, 191, null, 957, 51703], [20240314, 5507.6, 5508.0, 5517.6, 5508.0, 5516.6, 315, null, 958, 51460], [20240314, 5516.6, 5516.6, 5519.6, 5515.4, 5518.6, 283, null, 959, 51299], [20240314, 5518.6, 5518.6, 5521.0, 5513.6, 5520.2, 289, null, 1000, 51146], [20240314, 5520.2, 5520.0, 5520.0, 5511.2, 5513.2, 312, null, 1001, 50949], [20240314, 5513.2, 5512.8, 5518.6, 5512.6, 5516.0, 241, null, 1002, 50795], [20240314, 5516.0, 5516.0, 5518.4, 5511.4, 5516.2, 185, null, 1003, 50676], [20240314, 5516.2, 5517.2, 5518.0, 5511.6, 5512.4, 222, null, 1004, 50515], [20240314, 5512.4, 5512.6, 5515.0, 5511.2, 5513.2, 185, null, 1005, 50421], [20240314, 5513.2, 5512.4, 5515.4, 5511.0, 5514.2, 276, null, 1006, 50258], [20240314, 5514.2, 5515.4, 5520.4, 5515.4, 5517.4, 369, null, 1007, 50069], [20240314, 5517.4, 5517.8, 5520.4, 5514.2, 5519.8, 292, null, 1008, 49879], [20240314, 5519.8, 5519.8, 5528.2, 5517.8, 5523.6, 440, null, 1009, 49635], [20240314, 5523.6, 5522.4, 5523.2, 5517.8, 5519.4, 207, null, 1010, 49504], [20240314, 5519.4, 5518.6, 5521.2, 5511.6, 5512.8, 263, null, 1011, 49344], [20240314, 5512.8, 5513.6, 5514.8, 5508.2, 5508.6, 220, null, 1012, 49237], [20240314, 5508.6, 5508.0, 5509.4, 5501.6, 5501.6, 354, null, 1013, 49072], [20240314, 5501.6, 5502.0, 5504.2, 5492.4, 5495.0, 613, null, 1014, 48757], [20240314, 5495.0, 5494.2, 5497.6, 5492.4, 5492.4, 451, null, 1015, 48465], [20240314, 5492.4, 5492.4, 5492.4, 5481.0, 5486.8, 694, null, 1016, 48121], [20240314, 5486.8, 5486.4, 5497.4, 5486.4, 5494.2, 510, null, 1017, 47834], [20240314, 5494.2, 5494.2, 5496.0, 5488.4, 5489.6, 390, null, 1018, 47668], [20240314, 5489.6, 5490.6, 5492.8, 5484.4, 5490.6, 314, null, 1019, 47524], [20240314, 5490.6, 5490.6, 5494.6, 5488.6, 5490.0, 240, null, 1020, 47399], [20240314, 5490.0, 5489.2, 5489.8, 5480.0, 5482.2, 515, null, 1021, 47131], [20240314, 5482.2, 5482.6, 5485.8, 5480.0, 5481.8, 439, null, 1022, 46910], [20240314, 5481.8, 5480.2, 5485.0, 5480.2, 5482.4, 370, null, 1023, 46698], [20240314, 5482.4, 5482.8, 5482.8, 5475.0, 5476.4, 359, null, 1024, 46550], [20240314, 5476.4, 5476.2, 5482.2, 5476.2, 5479.0, 304, null, 1025, 46419], [20240314, 5479.0, 5477.8, 5480.4, 5474.0, 5476.4, 296, null, 1026, 46280], [20240314, 5476.4, 5476.4, 5481.4, 5476.4, 5479.0, 263, null, 1027, 46160], [20240314, 5479.0, 5478.4, 5486.6, 5478.2, 5485.2, 322, null, 1028, 45975], [20240314, 5485.2, 5485.4, 5487.2, 5484.2, 5485.0, 278, null, 1029, 45822], [20240314, 5485.0, 5485.2, 5485.2, 5479.0, 5483.6, 243, null, 1030, 45719], [20240314, 5483.6, 5483.2, 5485.8, 5481.2, 5485.0, 218, null, 1031, 45629], [20240314, 5485.0, 5485.2, 5487.6, 5484.2, 5486.2, 206, null, 1032, 45527], [20240314, 5486.2, 5486.8, 5487.4, 5479.4, 5480.6, 276, null, 1033, 45390], [20240314, 5480.6, 5480.0, 5484.8, 5480.0, 5483.6, 145, null, 1034, 45318], [20240314, 5483.6, 5483.4, 5486.0, 5482.0, 5485.8, 182, null, 1035, 45222], [20240314, 5485.8, 5485.6, 5489.6, 5484.8, 5488.6, 203, null, 1036, 45144], [20240314, 5488.6, 5489.0, 5493.6, 5488.8, 5493.6, 279, null, 1037, 44982], [20240314, 5493.6, 5493.6, 5493.6, 5490.2, 5490.8, 186, null, 1038, 44876], [20240314, 5490.8, 5490.0, 5490.0, 5485.6, 5486.6, 191, null, 1039, 44796], [20240314, 5486.6, 5486.8, 5489.8, 5486.4, 5487.6, 108, null, 1040, 44750], [20240314, 5487.6, 5487.8, 5491.4, 5487.0, 5489.4, 153, null, 1041, 44661], [20240314, 5489.4, 5489.0, 5490.0, 5486.8, 5489.6, 145, null, 1042, 44591], [20240314, 5489.6, 5489.0, 5493.8, 5489.0, 5491.2, 183, null, 1043, 44494], [20240314, 5491.2, 5491.0, 5492.0, 5488.6, 5488.6, 123, null, 1044, 44422], [20240314, 5488.6, 5488.0, 5489.2, 5483.4, 5488.8, 175, null, 1045, 44335], [20240314, 5488.8, 5488.0, 5495.0, 5488.0, 5494.2, 179, null, 1046, 44248], [20240314, 5494.2, 5494.2, 5495.4, 5491.6, 5494.0, 159, null, 1047, 44171], [20240314, 5494.0, 5495.0, 5495.2, 5493.4, 5494.8, 140, null, 1048, 44123], [20240314, 5494.8, 5494.4, 5499.0, 5493.6, 5498.8, 241, null, 1049, 43993], [20240314, 5498.8, 5497.8, 5500.0, 5497.6, 5499.0, 195, null, 1050, 43917], [20240314, 5499.0, 5498.8, 5503.0, 5498.2, 5499.8, 220, null, 1051, 43803], [20240314, 5499.8, 5501.2, 5502.8, 5499.6, 5500.2, 178, null, 1052, 43715], [20240314, 5500.2, 5499.6, 5499.6, 5496.2, 5497.0, 204, null, 1053, 43600], [20240314, 5497.0, 5497.2, 5504.0, 5497.2, 5502.6, 159, null, 1054, 43525], [20240314, 5502.6, 5502.2, 5502.8, 5498.4, 5500.4, 106, null, 1055, 43466], [20240314, 5500.4, 5500.0, 5504.6, 5499.6, 5503.4, 193, null, 1056, 43395], [20240314, 5503.4, 5502.2, 5503.8, 5499.0, 5502.2, 150, null, 1057, 43319], [20240314, 5502.2, 5502.0, 5505.6, 5501.8, 5504.4, 196, null, 1058, 43224], [20240314, 5504.4, 5504.6, 5504.8, 5497.4, 5498.2, 252, null, 1059, 43139], [20240314, 5498.2, 5498.2, 5498.2, 5493.8, 5493.8, 232, null, 1100, 43023], [20240314, 5493.8, 5493.6, 5502.0, 5492.8, 5500.8, 198, null, 1101, 42950], [20240314, 5500.8, 5500.4, 5503.6, 5500.2, 5501.2, 142, null, 1102, 42892], [20240314, 5501.2, 5501.8, 5502.4, 5497.6, 5499.2, 153, null, 1103, 42807], [20240314, 5499.2, 5499.8, 5512.0, 5498.2, 5512.0, 447, null, 1104, 42654], [20240314, 5512.0, 5512.0, 5528.6, 5512.0, 5518.2, 654, null, 1105, 42478], [20240314, 5518.2, 5518.6, 5521.8, 5515.2, 5519.0, 339, null, 1106, 42374], [20240314, 5519.0, 5518.8, 5526.0, 5518.8, 5524.0, 288, null, 1107, 42294], [20240314, 5524.0, 5524.4, 5524.4, 5519.0, 5521.6, 173, null, 1108, 42225], [20240314, 5521.6, 5522.4, 5522.8, 5515.4, 5519.2, 216, null, 1109, 42155], [20240314, 5519.2, 5518.4, 5528.4, 5517.8, 5527.4, 306, null, 1110, 42095], [20240314, 5527.4, 5527.4, 5529.6, 5522.4, 5525.0, 312, null, 1111, 42006], [20240314, 5525.0, 5524.8, 5525.8, 5520.2, 5523.2, 134, null, 1112, 41933], [20240314, 5523.2, 5522.4, 5524.8, 5521.0, 5521.2, 134, null, 1113, 41910], [20240314, 5521.2, 5521.2, 5521.2, 5517.0, 5520.0, 155, null, 1114, 41862], [20240314, 5520.0, 5520.0, 5521.6, 5514.0, 5516.0, 159, null, 1115, 41796], [20240314, 5516.0, 5516.0, 5518.0, 5511.2, 5512.6, 198, null, 1116, 41704], [20240314, 5512.6, 5512.0, 5512.2, 5504.4, 5507.4, 325, null, 1117, 41620], [20240314, 5507.4, 5507.4, 5510.6, 5505.8, 5508.2, 191, null, 1118, 41524], [20240314, 5508.2, 5508.2, 5508.4, 5502.4, 5504.0, 154, null, 1119, 41480], [20240314, 5504.0, 5504.0, 5510.4, 5504.0, 5508.6, 180, null, 1120, 41399], [20240314, 5508.6, 5507.6, 5507.6, 5500.2, 5500.2, 203, null, 1121, 41322], [20240314, 5500.2, 5501.6, 5505.6, 5501.0, 5503.4, 134, null, 1122, 41294], [20240314, 5503.4, 5504.0, 5508.2, 5503.4, 5503.8, 146, null, 1123, 41255], [20240314, 5503.8, 5502.4, 5503.2, 5497.8, 5498.8, 198, null, 1124, 41184], [20240314, 5498.8, 5499.0, 5503.2, 5495.4, 5500.6, 191, null, 1125, 41116], [20240314, 5500.6, 5500.6, 5508.0, 5500.4, 5505.4, 182, null, 1126, 41057], [20240314, 5505.4, 5506.8, 5507.0, 5503.2, 5505.2, 83, null, 1127, 41013], [20240314, 5505.2, 5506.4, 5506.6, 5503.4, 5503.4, 65, null, 1128, 40994], [20240314, 5503.4, 5503.6, 5507.6, 5503.6, 5507.2, 81, null, 1129, 40969], [20240314, 5507.2, 5507.0, 5507.2, 5503.2, 5504.4, 138, null, 1130, 40943], [20240314, 5504.4, 5502.2, 5505.8, 5491.8, 5505.6, 359, null, 1301, 40882], [20240314, 5505.6, 5504.2, 5505.4, 5500.2, 5503.0, 160, null, 1302, 40866], [20240314, 5503.0, 5501.8, 5503.2, 5493.2, 5494.4, 170, null, 1303, 40851], [20240314, 5494.4, 5493.0, 5498.0, 5491.8, 5497.2, 140, null, 1304, 40829], [20240314, 5497.2, 5498.6, 5501.8, 5495.4, 5498.4, 123, null, 1305, 40801], [20240314, 5498.4, 5497.6, 5498.2, 5494.4, 5494.8, 88, null, 1306, 40787], [20240314, 5494.8, 5494.6, 5494.6, 5488.6, 5490.8, 223, null, 1307, 40721], [20240314, 5490.8, 5490.8, 5492.8, 5490.0, 5490.0, 99, null, 1308, 40701], [20240314, 5490.0, 5490.2, 5497.6, 5490.2, 5495.4, 179, null, 1309, 40671], [20240314, 5495.4, 5495.4, 5500.2, 5495.2, 5499.0, 138, null, 1310, 40642], [20240314, 5499.0, 5499.0, 5502.0, 5497.0, 5501.4, 147, null, 1311, 40608], [20240314, 5501.4, 5501.2, 5505.4, 5500.4, 5504.0, 159, null, 1312, 40557], [20240314, 5504.0, 5504.2, 5506.4, 5502.4, 5506.4, 140, null, 1313, 40529], [20240314, 5506.4, 5506.4, 5506.4, 5502.4, 5505.4, 105, null, 1314, 40498], [20240314, 5505.4, 5504.6, 5510.0, 5504.4, 5506.6, 176, null, 1315, 40484], [20240314, 5506.6, 5506.4, 5506.6, 5501.2, 5504.2, 176, null, 1316, 40445], [20240314, 5504.2, 5504.0, 5506.2, 5501.8, 5502.0, 134, null, 1317, 40394], [20240314, 5502.0, 5503.8, 5503.8, 5497.6, 5502.2, 141, null, 1318, 40383], [20240314, 5502.2, 5502.2, 5505.4, 5502.2, 5503.0, 120, null, 1319, 40372], [20240314, 5503.0, 5503.0, 5503.0, 5491.2, 5493.0, 375, null, 1320, 40306], [20240314, 5493.0, 5494.0, 5494.0, 5489.2, 5492.2, 236, null, 1321, 40273], [20240314, 5492.2, 5492.8, 5495.6, 5491.0, 5492.0, 184, null, 1322, 40233], [20240314, 5492.0, 5492.8, 5493.4, 5489.8, 5489.8, 148, null, 1323, 40202], [20240314, 5489.8, 5489.6, 5491.2, 5486.0, 5488.8, 180, null, 1324, 40154], [20240314, 5488.8, 5489.4, 5493.0, 5488.4, 5488.4, 138, null, 1325, 40136], [20240314, 5488.4, 5488.8, 5496.8, 5488.8, 5490.2, 152, null, 1326, 40116], [20240314, 5490.2, 5490.0, 5490.0, 5482.0, 5485.2, 309, null, 1327, 40033], [20240314, 5485.2, 5485.6, 5485.6, 5482.2, 5483.2, 150, null, 1328, 40013], [20240314, 5483.2, 5482.0, 5487.8, 5481.6, 5487.2, 166, null, 1329, 39979], [20240314, 5487.2, 5487.4, 5488.4, 5483.2, 5483.8, 192, null, 1330, 39927], [20240314, 5483.8, 5483.6, 5486.8, 5482.0, 5486.6, 175, null, 1331, 39889], [20240314, 5486.6, 5486.6, 5486.6, 5482.0, 5482.0, 105, null, 1332, 39856], [20240314, 5482.0, 5482.4, 5482.4, 5476.2, 5478.4, 337, null, 1333, 39777], [20240314, 5478.4, 5479.2, 5492.4, 5479.0, 5489.2, 332, null, 1334, 39743], [20240314, 5489.2, 5490.8, 5492.2, 5488.2, 5490.0, 171, null, 1335, 39718], [20240314, 5490.0, 5489.4, 5494.0, 5484.6, 5490.2, 250, null, 1336, 39689], [20240314, 5490.2, 5489.0, 5491.8, 5487.0, 5489.0, 111, null, 1337, 39680], [20240314, 5489.0, 5490.0, 5491.6, 5487.6, 5490.2, 147, null, 1338, 39679], [20240314, 5490.2, 5490.0, 5490.0, 5481.6, 5486.2, 172, null, 1339, 39664], [20240314, 5486.2, 5487.6, 5494.0, 5487.2, 5492.8, 190, null, 1340, 39637], [20240314, 5492.8, 5492.6, 5493.4, 5489.4, 5492.0, 147, null, 1341, 39618], [20240314, 5492.0, 5491.6, 5492.4, 5487.0, 5489.2, 132, null, 1342, 39602], [20240314, 5489.2, 5488.8, 5492.0, 5487.6, 5490.4, 124, null, 1343, 39581], [20240314, 5490.4, 5490.4, 5490.4, 5483.2, 5485.4, 144, null, 1344, 39566], [20240314, 5485.4, 5485.8, 5486.0, 5476.2, 5476.4, 191, null, 1345, 39543], [20240314, 5476.4, 5476.2, 5481.2, 5472.4, 5478.8, 365, null, 1346, 39544], [20240314, 5478.8, 5478.8, 5479.4, 5470.4, 5474.2, 261, null, 1347, 39510], [20240314, 5474.2, 5474.4, 5475.2, 5470.2, 5473.0, 170, null, 1348, 39461], [20240314, 5473.0, 5472.4, 5475.4, 5472.4, 5473.4, 149, null, 1349, 39457], [20240314, 5473.4, 5473.2, 5480.8, 5471.0, 5477.8, 302, null, 1350, 39407], [20240314, 5477.8, 5477.8, 5479.0, 5471.2, 5471.6, 183, null, 1351, 39354], [20240314, 5471.6, 5471.0, 5471.8, 5463.8, 5466.4, 422, null, 1352, 39291], [20240314, 5466.4, 5466.2, 5466.2, 5461.4, 5463.0, 297, null, 1353, 39198], [20240314, 5463.0, 5464.0, 5467.6, 5461.6, 5466.2, 209, null, 1354, 39144], [20240314, 5466.2, 5467.6, 5468.8, 5464.0, 5467.2, 183, null, 1355, 39121], [20240314, 5467.2, 5466.6, 5468.0, 5459.4, 5466.4, 343, null, 1356, 39068], [20240314, 5466.4, 5465.0, 5471.8, 5462.8, 5471.0, 379, null, 1357, 39010], [20240314, 5471.0, 5472.4, 5475.0, 5466.2, 5469.2, 306, null, 1358, 38981], [20240314, 5469.2, 5471.2, 5473.2, 5466.6, 5470.0, 183, null, 1359, 38968], [20240314, 5470.0, 5469.8, 5470.8, 5465.0, 5466.0, 164, null, 1400, 38945], [20240314, 5466.0, 5466.0, 5466.4, 5450.0, 5453.8, 563, null, 1401, 38893], [20240314, 5453.8, 5453.6, 5456.0, 5450.0, 5451.2, 412, null, 1402, 38902], [20240314, 5451.2, 5451.0, 5452.0, 5442.4, 5445.0, 447, null, 1403, 38917], [20240314, 5445.0, 5444.8, 5452.8, 5442.6, 5450.0, 422, null, 1404, 38951], [20240314, 5450.0, 5449.0, 5449.4, 5436.6, 5440.2, 449, null, 1405, 39039], [20240314, 5440.2, 5439.6, 5444.2, 5437.6, 5441.4, 294, null, 1406, 39062], [20240314, 5441.4, 5441.2, 5441.2, 5431.0, 5438.6, 318, null, 1407, 39069], [20240314, 5438.6, 5439.0, 5447.0, 5437.0, 5447.0, 428, null, 1408, 39066], [20240314, 5447.0, 5446.8, 5451.4, 5443.2, 5447.6, 605, null, 1409, 39015], [20240314, 5447.6, 5447.6, 5449.0, 5439.0, 5442.6, 278, null, 1410, 39007], [20240314, 5442.6, 5441.0, 5443.2, 5432.2, 5436.2, 292, null, 1411, 39026], [20240314, 5436.2, 5435.0, 5447.0, 5435.0, 5447.0, 395, null, 1412, 39055], [20240314, 5447.0, 5447.2, 5454.4, 5445.6, 5453.8, 363, null, 1413, 39083], [20240314, 5453.8, 5454.8, 5462.0, 5452.6, 5459.4, 502, null, 1414, 39007], [20240314, 5459.4, 5459.6, 5463.4, 5452.6, 5453.2, 287, null, 1415, 38966], [20240314, 5453.2, 5454.0, 5462.8, 5454.0, 5460.0, 239, null, 1416, 38959], [20240314, 5460.0, 5460.4, 5460.4, 5451.0, 5452.2, 228, null, 1417, 38940], [20240314, 5452.2, 5452.0, 5455.0, 5449.8, 5451.6, 174, null, 1418, 38949], [20240314, 5451.6, 5452.2, 5453.6, 5443.6, 5450.2, 241, null, 1419, 38943], [20240314, 5450.2, 5451.0, 5465.0, 5450.6, 5465.0, 356, null, 1420, 38969], [20240314, 5465.0, 5465.0, 5473.6, 5464.4, 5472.0, 430, null, 1421, 38944], [20240314, 5472.0, 5471.2, 5472.2, 5467.2, 5470.8, 256, null, 1422, 38905], [20240314, 5470.8, 5470.8, 5470.8, 5462.8, 5466.6, 251, null, 1423, 38856], [20240314, 5466.6, 5467.6, 5471.0, 5463.0, 5463.2, 201, null, 1424, 38819], [20240314, 5463.2, 5463.2, 5466.2, 5460.6, 5464.8, 169, null, 1425, 38806], [20240314, 5464.8, 5466.4, 5467.2, 5460.6, 5461.0, 150, null, 1426, 38812], [20240314, 5461.0, 5461.0, 5466.6, 5460.8, 5466.6, 148, null, 1427, 38818], [20240314, 5466.6, 5467.0, 5469.8, 5467.0, 5468.8, 132, null, 1428, 38806], [20240314, 5468.8, 5467.6, 5468.6, 5462.2, 5463.6, 176, null, 1429, 38752], [20240314, 5463.6, 5463.8, 5467.0, 5462.8, 5466.2, 177, null, 1430, 38728], [20240314, 5466.2, 5465.8, 5474.4, 5465.6, 5472.4, 274, null, 1431, 38719], [20240314, 5472.4, 5474.0, 5474.0, 5468.4, 5469.8, 137, null, 1432, 38706], [20240314, 5469.8, 5469.6, 5473.2, 5469.2, 5470.8, 196, null, 1433, 38672], [20240314, 5470.8, 5471.4, 5478.2, 5470.0, 5478.2, 193, null, 1434, 38686], [20240314, 5478.2, 5478.6, 5479.2, 5475.2, 5479.2, 193, null, 1435, 38704], [20240314, 5479.2, 5479.2, 5486.8, 5479.2, 5485.4, 414, null, 1436, 38767], [20240314, 5485.4, 5484.8, 5492.6, 5484.8, 5491.8, 350, null, 1437, 38742], [20240314, 5491.8, 5492.2, 5493.8, 5487.0, 5487.0, 295, null, 1438, 38770], [20240314, 5487.0, 5487.6, 5495.4, 5487.6, 5492.6, 239, null, 1439, 38753], [20240314, 5492.6, 5492.6, 5495.0, 5484.2, 5486.6, 202, null, 1440, 38757], [20240314, 5486.6, 5486.0, 5490.0, 5483.0, 5488.2, 193, null, 1441, 38733], [20240314, 5488.2, 5487.6, 5490.0, 5484.0, 5488.2, 117, null, 1442, 38729], [20240314, 5488.2, 5490.2, 5495.8, 5490.2, 5493.0, 292, null, 1443, 38720], [20240314, 5493.0, 5493.2, 5493.6, 5487.8, 5488.8, 158, null, 1444, 38727], [20240314, 5488.8, 5489.4, 5495.0, 5489.4, 5495.0, 247, null, 1445, 38772], [20240314, 5495.0, 5495.0, 5495.2, 5488.0, 5488.0, 190, null, 1446, 38821], [20240314, 5488.0, 5487.2, 5488.0, 5482.8, 5483.8, 181, null, 1447, 38791], [20240314, 5483.8, 5485.0, 5487.2, 5483.4, 5486.8, 152, null, 1448, 38758], [20240314, 5486.8, 5486.0, 5488.0, 5485.6, 5488.0, 110, null, 1449, 38719], [20240314, 5488.0, 5487.0, 5488.0, 5485.0, 5485.6, 157, null, 1450, 38687], [20240314, 5485.6, 5485.6, 5487.4, 5481.0, 5482.0, 266, null, 1451, 38633], [20240314, 5482.0, 5482.2, 5484.6, 5482.0, 5483.6, 141, null, 1452, 38611], [20240314, 5483.6, 5483.6, 5488.8, 5483.6, 5488.2, 228, null, 1453, 38556], [20240314, 5488.2, 5487.6, 5488.2, 5484.0, 5484.4, 147, null, 1454, 38540], [20240314, 5484.4, 5484.4, 5486.0, 5481.0, 5481.4, 222, null, 1455, 38510], [20240314, 5481.4, 5481.4, 5482.2, 5480.0, 5481.6, 256, null, 1456, 38456], [20240314, 5481.6, 5481.2, 5484.8, 5480.8, 5483.4, 166, null, 1457, 38426], [20240314, 5483.4, 5483.4, 5484.0, 5481.8, 5482.0, 225, null, 1458, 38400], [20240314, 5482.0, 5482.0, 5482.8, 5480.8, 5482.8, 254, null, 1459, 38349], [20240314, 5482.8, 5483.0, 5487.0, 5482.0, 5487.0, 355, null, 1500, 38334], [20240315, 5487.0, 5473.6, 5479.4, 5471.8, 5479.4, 1013, null, 931, 37479], [20240315, 5479.4, 5478.6, 5483.0, 5474.0, 5478.2, 411, null, 932, 37129], [20240315, 5478.2, 5478.0, 5488.8, 5477.6, 5481.2, 538, null, 933, 36640], [20240315, 5481.2, 5480.8, 5484.0, 5476.6, 5482.6, 280, null, 934, 36403], [20240315, 5482.6, 5482.8, 5483.8, 5477.0, 5478.4, 242, null, 935, 36209], [20240315, 5478.4, 5478.4, 5478.4, 5464.6, 5471.2, 555, null, 936, 35782], [20240315, 5471.2, 5472.6, 5477.0, 5469.8, 5471.2, 355, null, 937, 35478], [20240315, 5471.2, 5471.0, 5478.6, 5470.8, 5472.0, 289, null, 938, 35236], [20240315, 5472.0, 5470.6, 5473.2, 5461.2, 5466.0, 496, null, 939, 34848], [20240315, 5466.0, 5466.0, 5473.8, 5464.2, 5471.8, 350, null, 940, 34530], [20240315, 5471.8, 5470.8, 5473.2, 5465.8, 5469.4, 289, null, 941, 34303], [20240315, 5469.4, 5469.4, 5475.8, 5465.4, 5467.8, 325, null, 942, 34010], [20240315, 5467.8, 5467.8, 5469.0, 5460.4, 5460.4, 264, null, 943, 33783], [20240315, 5460.4, 5460.2, 5461.2, 5458.6, 5458.6, 472, null, 944, 33448], [20240315, 5458.6, 5459.2, 5465.2, 5459.2, 5461.4, 243, null, 945, 33267], [20240315, 5461.4, 5461.4, 5461.4, 5457.0, 5458.6, 278, null, 946, 33109], [20240315, 5458.6, 5458.6, 5465.0, 5457.6, 5462.2, 186, null, 947, 32968], [20240315, 5462.2, 5463.8, 5469.6, 5461.4, 5467.6, 234, null, 948, 32805], [20240315, 5467.6, 5468.2, 5477.0, 5468.2, 5476.6, 412, null, 949, 32485], [20240315, 5476.6, 5476.6, 5478.0, 5470.4, 5472.4, 327, null, 950, 32221], [20240315, 5472.4, 5471.8, 5475.0, 5470.0, 5471.4, 250, null, 951, 32008], [20240315, 5471.4, 5471.0, 5471.2, 5467.8, 5469.8, 167, null, 952, 31901], [20240315, 5469.8, 5470.4, 5471.6, 5465.0, 5471.6, 216, null, 953, 31760], [20240315, 5471.6, 5469.8, 5476.2, 5469.8, 5475.0, 295, null, 954, 31534], [20240315, 5475.0, 5474.8, 5477.0, 5471.0, 5472.0, 216, null, 955, 31389], [20240315, 5472.0, 5474.2, 5476.8, 5472.2, 5473.4, 176, null, 956, 31238], [20240315, 5473.4, 5472.2, 5477.0, 5471.2, 5474.2, 122, null, 957, 31140], [20240315, 5474.2, 5473.8, 5476.0, 5470.8, 5471.8, 118, null, 958, 31057], [20240315, 5471.8, 5472.2, 5478.0, 5471.4, 5476.8, 219, null, 959, 30887], [20240315, 5476.8, 5476.8, 5478.4, 5470.8, 5472.6, 190, null, 1000, 30724], [20240315, 5472.6, 5472.4, 5473.8, 5469.0, 5470.8, 163, null, 1001, 30614], [20240315, 5470.8, 5470.2, 5471.6, 5467.4, 5469.2, 155, null, 1002, 30496], [20240315, 5469.2, 5469.4, 5476.6, 5469.0, 5474.6, 227, null, 1003, 30306], [20240315, 5474.6, 5474.0, 5476.0, 5473.6, 5475.4, 126, null, 1004, 30209], [20240315, 5475.4, 5474.4, 5476.8, 5474.2, 5476.0, 229, null, 1005, 30038], [20240315, 5476.0, 5475.8, 5478.6, 5474.6, 5477.2, 217, null, 1006, 29871], [20240315, 5477.2, 5478.2, 5478.6, 5476.8, 5477.8, 195, null, 1007, 29701], [20240315, 5477.8, 5477.4, 5477.8, 5466.6, 5466.8, 260, null, 1008, 29487], [20240315, 5466.8, 5466.2, 5471.4, 5466.2, 5471.2, 181, null, 1009, 29327], [20240315, 5471.2, 5471.2, 5477.2, 5470.0, 5477.0, 283, null, 1010, 29082], [20240315, 5477.0, 5476.8, 5478.8, 5476.4, 5478.4, 161, null, 1011, 28947], [20240315, 5478.4, 5478.4, 5490.0, 5477.2, 5490.0, 349, null, 1012, 28658], [20240315, 5490.0, 5490.0, 5493.8, 5490.0, 5492.0, 379, null, 1013, 28355], [20240315, 5492.0, 5492.0, 5493.0, 5488.2, 5492.2, 284, null, 1014, 28129], [20240315, 5492.2, 5492.4, 5492.8, 5488.6, 5489.2, 210, null, 1015, 27956], [20240315, 5489.2, 5489.2, 5493.2, 5488.4, 5491.8, 262, null, 1016, 27746], [20240315, 5491.8, 5491.8, 5494.2, 5489.4, 5492.8, 252, null, 1017, 27535], [20240315, 5492.8, 5492.6, 5492.8, 5486.6, 5487.4, 185, null, 1018, 27386], [20240315, 5487.4, 5487.0, 5488.8, 5486.0, 5487.8, 69, null, 1019, 27329], [20240315, 5487.8, 5488.0, 5489.8, 5483.8, 5489.8, 146, null, 1020, 27219], [20240315, 5489.8, 5489.4, 5490.4, 5487.2, 5490.2, 132, null, 1021, 27125], [20240315, 5490.2, 5489.8, 5491.4, 5483.0, 5488.4, 175, null, 1022, 26970], [20240315, 5488.4, 5487.2, 5489.8, 5486.2, 5489.4, 90, null, 1023, 26895], [20240315, 5489.4, 5488.6, 5489.8, 5484.4, 5485.4, 82, null, 1024, 26839], [20240315, 5485.4, 5485.4, 5485.4, 5480.0, 5481.2, 106, null, 1025, 26767], [20240315, 5481.2, 5481.2, 5483.0, 5480.0, 5481.6, 127, null, 1026, 26695], [20240315, 5481.6, 5481.8, 5484.8, 5480.0, 5481.0, 167, null, 1027, 26560], [20240315, 5481.0, 5481.2, 5482.2, 5478.0, 5479.0, 174, null, 1028, 26417], [20240315, 5479.0, 5479.6, 5483.6, 5478.2, 5482.6, 149, null, 1029, 26291], [20240315, 5482.6, 5483.4, 5484.0, 5481.0, 5484.0, 130, null, 1030, 26178], [20240315, 5484.0, 5484.0, 5484.8, 5480.2, 5480.8, 160, null, 1031, 26038], [20240315, 5480.8, 5482.6, 5482.6, 5479.0, 5481.0, 78, null, 1032, 25976], [20240315, 5481.0, 5481.0, 5482.2, 5478.8, 5482.2, 93, null, 1033, 25908], [20240315, 5482.2, 5482.4, 5483.2, 5479.6, 5483.2, 79, null, 1034, 25841], [20240315, 5483.2, 5483.2, 5485.0, 5482.4, 5483.6, 72, null, 1035, 25787], [20240315, 5483.6, 5483.6, 5483.6, 5477.4, 5479.2, 100, null, 1036, 25716], [20240315, 5479.2, 5480.0, 5481.4, 5478.8, 5480.2, 48, null, 1037, 25677], [20240315, 5480.2, 5481.4, 5482.4, 5478.0, 5478.4, 88, null, 1038, 25612], [20240315, 5478.4, 5478.4, 5482.6, 5478.0, 5482.6, 65, null, 1039, 25553], [20240315, 5482.6, 5482.2, 5482.4, 5478.8, 5479.4, 63, null, 1040, 25500], [20240315, 5479.4, 5480.6, 5480.6, 5470.4, 5471.4, 136, null, 1041, 25410], [20240315, 5471.4, 5471.4, 5473.0, 5470.0, 5472.4, 98, null, 1042, 25330], [20240315, 5472.4, 5471.8, 5474.6, 5467.4, 5468.6, 161, null, 1043, 25226], [20240315, 5468.6, 5468.2, 5471.2, 5467.6, 5469.6, 107, null, 1044, 25128], [20240315, 5469.6, 5470.8, 5470.8, 5468.0, 5470.0, 80, null, 1045, 25073], [20240315, 5470.0, 5470.0, 5471.8, 5467.2, 5471.8, 121, null, 1046, 24973], [20240315, 5471.8, 5471.8, 5476.6, 5471.8, 5475.2, 142, null, 1047, 24862], [20240315, 5475.2, 5474.2, 5474.2, 5469.8, 5472.4, 109, null, 1048, 24771], [20240315, 5472.4, 5471.8, 5475.6, 5471.6, 5473.8, 56, null, 1049, 24731], [20240315, 5473.8, 5474.2, 5477.8, 5473.8, 5477.4, 139, null, 1050, 24610], [20240315, 5477.4, 5477.6, 5478.8, 5473.6, 5478.0, 91, null, 1051, 24533], [20240315, 5478.0, 5477.6, 5479.4, 5476.0, 5478.6, 73, null, 1052, 24476], [20240315, 5478.6, 5477.8, 5478.2, 5475.2, 5476.6, 58, null, 1053, 24431], [20240315, 5476.6, 5476.6, 5476.8, 5475.0, 5475.0, 58, null, 1054, 24383], [20240315, 5475.0, 5475.0, 5475.2, 5470.2, 5471.0, 147, null, 1055, 24248], [20240315, 5471.0, 5471.0, 5473.4, 5470.4, 5471.8, 93, null, 1056, 24168], [20240315, 5471.8, 5472.6, 5472.6, 5463.4, 5465.0, 196, null, 1057, 24011], [20240315, 5465.0, 5465.0, 5466.4, 5464.0, 5466.0, 74, null, 1058, 23972], [20240315, 5466.0, 5465.2, 5465.2, 5460.0, 5460.8, 188, null, 1059, 23849], [20240315, 5460.8, 5460.8, 5466.6, 5460.4, 5461.8, 152, null, 1100, 23721], [20240315, 5461.8, 5463.0, 5463.6, 5459.2, 5463.4, 163, null, 1101, 23603], [20240315, 5463.4, 5463.0, 5465.8, 5460.2, 5464.6, 126, null, 1102, 23513], [20240315, 5464.6, 5464.4, 5470.2, 5462.2, 5468.0, 141, null, 1103, 23414], [20240315, 5468.0, 5469.0, 5473.4, 5467.4, 5471.2, 162, null, 1104, 23312], [20240315, 5471.2, 5472.0, 5473.2, 5469.6, 5473.0, 88, null, 1105, 23260], [20240315, 5473.0, 5472.2, 5475.0, 5470.2, 5473.8, 140, null, 1106, 23155], [20240315, 5473.8, 5473.8, 5474.0, 5471.2, 5474.0, 100, null, 1107, 23079], [20240315, 5474.0, 5474.2, 5482.6, 5474.2, 5481.4, 280, null, 1108, 22887], [20240315, 5481.4, 5481.4, 5481.4, 5478.0, 5480.0, 133, null, 1109, 22795], [20240315, 5480.0, 5481.2, 5485.4, 5480.0, 5484.2, 161, null, 1110, 22668], [20240315, 5484.2, 5484.0, 5485.4, 5482.2, 5483.0, 146, null, 1111, 22565], [20240315, 5483.0, 5482.2, 5485.6, 5482.2, 5484.0, 112, null, 1112, 22491], [20240315, 5484.0, 5483.8, 5487.0, 5483.2, 5484.0, 138, null, 1113, 22387], [20240315, 5484.0, 5483.0, 5483.0, 5479.0, 5480.0, 116, null, 1114, 22298], [20240315, 5480.0, 5479.6, 5480.8, 5478.2, 5478.4, 75, null, 1115, 22239], [20240315, 5478.4, 5478.4, 5478.6, 5473.2, 5477.0, 135, null, 1116, 22132], [20240315, 5477.0, 5477.0, 5477.0, 5472.8, 5474.8, 59, null, 1117, 22096], [20240315, 5474.8, 5475.2, 5476.2, 5473.4, 5473.8, 41, null, 1118, 22070], [20240315, 5473.8, 5475.0, 5476.6, 5475.0, 5476.0, 115, null, 1119, 21995], [20240315, 5476.0, 5476.6, 5476.6, 5471.8, 5472.8, 71, null, 1120, 21944], [20240315, 5472.8, 5473.0, 5476.6, 5472.2, 5475.2, 105, null, 1121, 21875], [20240315, 5475.2, 5476.6, 5484.0, 5476.6, 5482.6, 166, null, 1122, 21777], [20240315, 5482.6, 5483.6, 5484.0, 5482.2, 5483.0, 48, null, 1123, 21754], [20240315, 5483.0, 5484.0, 5486.6, 5482.0, 5486.0, 149, null, 1124, 21675], [20240315, 5486.0, 5486.4, 5486.8, 5483.4, 5484.8, 70, null, 1125, 21638], [20240315, 5484.8, 5484.6, 5485.4, 5483.0, 5484.4, 59, null, 1126, 21597], [20240315, 5484.4, 5484.6, 5484.6, 5481.2, 5482.4, 78, null, 1127, 21551], [20240315, 5482.4, 5483.2, 5486.0, 5483.2, 5485.2, 52, null, 1128, 21526], [20240315, 5485.2, 5485.0, 5485.6, 5481.6, 5481.8, 61, null, 1129, 21492], [20240315, 5481.8, 5483.0, 5485.8, 5482.0, 5485.0, 50, null, 1130, 21464], [20240315, 5485.0, 5482.2, 5484.6, 5478.8, 5482.0, 89, null, 1301, 21424], [20240315, 5482.0, 5481.8, 5484.2, 5479.6, 5482.8, 87, null, 1302, 21361], [20240315, 5482.8, 5482.8, 5483.6, 5480.8, 5483.0, 64, null, 1303, 21337], [20240315, 5483.0, 5483.6, 5484.4, 5481.6, 5483.8, 93, null, 1304, 21263], [20240315, 5483.8, 5483.8, 5485.0, 5482.0, 5483.4, 68, null, 1305, 21220], [20240315, 5483.4, 5483.6, 5485.0, 5480.6, 5481.8, 116, null, 1306, 21131], [20240315, 5481.8, 5481.6, 5483.8, 5480.4, 5483.6, 86, null, 1307, 21066], [20240315, 5483.6, 5483.2, 5489.0, 5482.4, 5489.0, 165, null, 1308, 20924], [20240315, 5489.0, 5489.0, 5491.8, 5488.4, 5491.2, 154, null, 1309, 20832], [20240315, 5491.2, 5491.2, 5491.2, 5488.0, 5489.8, 76, null, 1310, 20768], [20240315, 5489.8, 5489.8, 5491.8, 5488.0, 5490.6, 114, null, 1311, 20672], [20240315, 5490.6, 5490.8, 5491.8, 5487.2, 5489.2, 128, null, 1312, 20591], [20240315, 5489.2, 5489.2, 5490.0, 5486.8, 5487.0, 47, null, 1313, 20560], [20240315, 5487.0, 5486.6, 5487.6, 5484.0, 5485.4, 73, null, 1314, 20513], [20240315, 5485.4, 5486.2, 5486.2, 5481.4, 5482.2, 42, null, 1315, 20488], [20240315, 5482.2, 5482.4, 5482.6, 5480.4, 5480.6, 103, null, 1316, 20423], [20240315, 5480.6, 5481.4, 5482.8, 5480.0, 5481.4, 97, null, 1317, 20341], [20240315, 5481.4, 5481.8, 5483.0, 5478.0, 5478.8, 97, null, 1318, 20281], [20240315, 5478.8, 5478.0, 5479.6, 5476.0, 5477.2, 96, null, 1319, 20223], [20240315, 5477.2, 5477.0, 5478.6, 5476.0, 5477.4, 68, null, 1320, 20182], [20240315, 5477.4, 5476.6, 5477.6, 5476.0, 5476.2, 42, null, 1321, 20152], [20240315, 5476.2, 5475.8, 5477.4, 5475.8, 5477.0, 65, null, 1322, 20129], [20240315, 5477.0, 5476.6, 5478.4, 5476.6, 5477.4, 63, null, 1323, 20093], [20240315, 5477.4, 5477.4, 5480.0, 5477.0, 5480.0, 89, null, 1324, 20025], [20240315, 5480.0, 5480.0, 5480.0, 5476.6, 5476.6, 77, null, 1325, 19974], [20240315, 5476.6, 5476.6, 5477.6, 5474.4, 5477.6, 72, null, 1326, 19934], [20240315, 5477.6, 5477.4, 5479.0, 5475.4, 5475.6, 81, null, 1327, 19891], [20240315, 5475.6, 5475.6, 5476.6, 5474.6, 5475.4, 69, null, 1328, 19839], [20240315, 5475.4, 5475.4, 5476.4, 5475.0, 5475.2, 37, null, 1329, 19817], [20240315, 5475.2, 5475.0, 5476.4, 5475.0, 5476.4, 82, null, 1330, 19769], [20240315, 5476.4, 5476.8, 5478.6, 5476.6, 5478.2, 81, null, 1331, 19717], [20240315, 5478.2, 5478.8, 5480.8, 5478.2, 5480.4, 60, null, 1332, 19676], [20240315, 5480.4, 5480.4, 5481.6, 5478.4, 5481.6, 31, null, 1333, 19656], [20240315, 5481.6, 5480.6, 5481.4, 5479.2, 5479.8, 56, null, 1334, 19616], [20240315, 5479.8, 5479.8, 5484.2, 5479.2, 5481.6, 98, null, 1335, 19543], [20240315, 5481.6, 5482.6, 5485.8, 5482.4, 5485.4, 68, null, 1336, 19516], [20240315, 5485.4, 5485.2, 5485.8, 5483.4, 5485.0, 93, null, 1337, 19461], [20240315, 5485.0, 5485.0, 5485.8, 5484.2, 5484.4, 37, null, 1338, 19444], [20240315, 5484.4, 5484.4, 5485.8, 5483.8, 5485.2, 28, null, 1339, 19423], [20240315, 5485.2, 5485.6, 5485.6, 5483.4, 5484.4, 54, null, 1340, 19386], [20240315, 5484.4, 5485.2, 5485.2, 5484.0, 5484.2, 45, null, 1341, 19353], [20240315, 5484.2, 5484.0, 5484.0, 5481.6, 5482.0, 49, null, 1342, 19326], [20240315, 5482.0, 5482.0, 5484.0, 5481.6, 5484.0, 62, null, 1343, 19288], [20240315, 5484.0, 5483.6, 5484.0, 5483.2, 5484.0, 48, null, 1344, 19260], [20240315, 5484.0, 5484.0, 5488.6, 5484.0, 5488.6, 166, null, 1345, 19144], [20240315, 5488.6, 5487.0, 5499.8, 5487.0, 5499.8, 370, null, 1346, 18948], [20240315, 5499.8, 5500.0, 5502.6, 5499.8, 5501.0, 176, null, 1347, 18891], [20240315, 5501.0, 5501.6, 5506.8, 5500.0, 5505.0, 206, null, 1348, 18774], [20240315, 5505.0, 5505.0, 5508.0, 5504.6, 5506.0, 131, null, 1349, 18724], [20240315, 5506.0, 5505.0, 5506.2, 5503.0, 5504.0, 97, null, 1350, 18693], [20240315, 5504.0, 5504.4, 5505.0, 5503.0, 5503.6, 102, null, 1351, 18674], [20240315, 5503.6, 5503.4, 5503.4, 5497.0, 5497.6, 117, null, 1352, 18595], [20240315, 5497.6, 5497.4, 5508.8, 5497.4, 5508.8, 153, null, 1353, 18535], [20240315, 5508.8, 5508.4, 5508.8, 5505.0, 5508.2, 100, null, 1354, 18485], [20240315, 5508.2, 5508.8, 5510.8, 5503.2, 5505.0, 135, null, 1355, 18454], [20240315, 5505.0, 5505.6, 5509.8, 5505.6, 5509.0, 110, null, 1356, 18401], [20240315, 5509.0, 5508.8, 5509.0, 5505.2, 5506.6, 88, null, 1357, 18354], [20240315, 5506.6, 5507.0, 5507.2, 5505.4, 5506.4, 64, null, 1358, 18329], [20240315, 5506.4, 5506.2, 5507.4, 5503.2, 5505.8, 95, null, 1359, 18287], [20240315, 5505.8, 5505.4, 5505.4, 5502.2, 5503.0, 51, null, 1400, 18257], [20240315, 5503.0, 5503.2, 5508.6, 5502.8, 5508.0, 133, null, 1401, 18210], [20240315, 5508.0, 5508.2, 5508.2, 5505.2, 5505.2, 37, null, 1402, 18206], [20240315, 5505.2, 5505.2, 5508.8, 5505.2, 5507.2, 73, null, 1403, 18183], [20240315, 5507.2, 5506.2, 5508.4, 5505.4, 5508.4, 83, null, 1404, 18153], [20240315, 5508.4, 5508.4, 5512.2, 5507.8, 5511.4, 253, null, 1405, 18057], [20240315, 5511.4, 5511.4, 5514.6, 5511.4, 5512.2, 120, null, 1406, 18006], [20240315, 5512.2, 5513.8, 5513.8, 5510.0, 5510.0, 51, null, 1407, 17985], [20240315, 5510.0, 5510.4, 5511.4, 5509.4, 5510.8, 45, null, 1408, 17959], [20240315, 5510.8, 5511.0, 5512.0, 5509.8, 5510.8, 77, null, 1409, 17933], [20240315, 5510.8, 5511.0, 5511.8, 5509.6, 5510.6, 114, null, 1410, 17899], [20240315, 5510.6, 5509.6, 5510.6, 5505.8, 5507.6, 100, null, 1411, 17857], [20240315, 5507.6, 5507.6, 5508.2, 5507.4, 5507.6, 74, null, 1412, 17821], [20240315, 5507.6, 5507.4, 5507.6, 5505.6, 5507.0, 72, null, 1413, 17789], [20240315, 5507.0, 5507.0, 5507.6, 5506.8, 5507.2, 61, null, 1414, 17764], [20240315, 5507.2, 5507.0, 5507.2, 5505.2, 5507.0, 60, null, 1415, 17731], [20240315, 5507.0, 5506.0, 5506.2, 5505.0, 5505.8, 63, null, 1416, 17702], [20240315, 5505.8, 5506.0, 5508.2, 5505.6, 5508.2, 130, null, 1417, 17644], [20240315, 5508.2, 5508.0, 5508.0, 5506.0, 5506.4, 72, null, 1418, 17606], [20240315, 5506.4, 5506.0, 5507.2, 5506.0, 5506.8, 91, null, 1419, 17575], [20240315, 5506.8, 5507.0, 5507.2, 5506.0, 5506.6, 49, null, 1420, 17540], [20240315, 5506.6, 5506.4, 5506.6, 5505.8, 5505.8, 33, null, 1421, 17534], [20240315, 5505.8, 5506.0, 5506.2, 5505.4, 5506.0, 30, null, 1422, 17511], [20240315, 5506.0, 5505.4, 5506.0, 5504.6, 5504.6, 47, null, 1423, 17482], [20240315, 5504.6, 5504.2, 5504.4, 5501.0, 5504.2, 72, null, 1424, 17446], [20240315, 5504.2, 5504.2, 5505.8, 5504.2, 5505.6, 58, null, 1425, 17409], [20240315, 5505.6, 5505.6, 5507.4, 5505.6, 5507.0, 100, null, 1426, 17383], [20240315, 5507.0, 5506.2, 5506.6, 5505.8, 5506.6, 28, null, 1427, 17361], [20240315, 5506.6, 5506.6, 5506.6, 5506.2, 5506.6, 56, null, 1428, 17315], [20240315, 5506.6, 5506.2, 5506.8, 5506.2, 5506.8, 38, null, 1429, 17288], [20240315, 5506.8, 5506.8, 5507.0, 5506.4, 5506.8, 41, null, 1430, 17264], [20240315, 5506.8, 5507.0, 5511.0, 5506.8, 5509.8, 97, null, 1431, 17209], [20240315, 5509.8, 5509.8, 5510.6, 5508.6, 5510.2, 115, null, 1432, 17174], [20240315, 5510.2, 5510.0, 5510.6, 5508.8, 5510.4, 75, null, 1433, 17132], [20240315, 5510.4, 5510.0, 5510.6, 5509.4, 5510.0, 60, null, 1434, 17094], [20240315, 5510.0, 5509.8, 5510.0, 5509.0, 5509.0, 59, null, 1435, 17071], [20240315, 5509.0, 5509.8, 5511.8, 5508.8, 5511.6, 62, null, 1436, 17049], [20240315, 5511.6, 5511.8, 5511.8, 5510.6, 5510.6, 60, null, 1437, 17019], [20240315, 5510.6, 5510.8, 5510.8, 5510.4, 5510.6, 64, null, 1438, 17026], [20240315, 5510.6, 5510.8, 5510.8, 5510.4, 5510.8, 104, null, 1439, 16968], [20240315, 5510.8, 5510.8, 5510.8, 5510.2, 5510.4, 129, null, 1440, 16984], [20240315, 5510.4, 5510.4, 5510.8, 5510.2, 5510.8, 115, null, 1441, 16958], [20240315, 5510.8, 5510.6, 5510.8, 5509.8, 5510.0, 67, null, 1442, 16930], [20240315, 5510.0, 5510.0, 5510.6, 5509.6, 5510.0, 47, null, 1443, 16892], [20240315, 5510.0, 5510.2, 5510.6, 5509.8, 5510.2, 85, null, 1444, 16865], [20240315, 5510.2, 5510.0, 5510.8, 5509.8, 5510.8, 64, null, 1445, 16854], [20240315, 5510.8, 5510.8, 5511.0, 5509.2, 5509.8, 132, null, 1446, 16763], [20240315, 5509.8, 5510.0, 5510.2, 5509.8, 5510.0, 132, null, 1447, 16687], [20240315, 5510.0, 5510.0, 5510.4, 5510.0, 5510.4, 214, null, 1448, 16528], [20240315, 5510.4, 5510.4, 5510.6, 5510.2, 5510.4, 67, null, 1449, 16498], [20240315, 5510.4, 5510.4, 5510.6, 5510.2, 5510.6, 126, null, 1450, 16385], [20240315, 5510.6, 5510.6, 5511.0, 5510.4, 5511.0, 62, null, 1451, 16344], [20240315, 5511.0, 5510.6, 5511.4, 5510.4, 5511.2, 54, null, 1452, 16311], [20240315, 5511.2, 5511.4, 5511.4, 5510.8, 5511.2, 46, null, 1453, 16282], [20240315, 5511.2, 5511.2, 5511.4, 5510.8, 5511.4, 80, null, 1454, 16254], [20240315, 5511.4, 5511.4, 5511.4, 5511.2, 5511.4, 46, null, 1455, 16247], [20240315, 5511.4, 5511.4, 5511.4, 5511.0, 5511.2, 142, null, 1456, 16160], [20240315, 5511.2, 5511.0, 5511.2, 5510.4, 5510.8, 123, null, 1457, 16072], [20240315, 5510.8, 5510.6, 5511.0, 5510.6, 5511.0, 132, null, 1458, 16020], [20240315, 5511.0, 5511.0, 5511.2, 5510.8, 5510.8, 135, null, 1459, 15963], [20240315, 5510.8, 5510.8, 5511.0, 5510.8, 5511.0, 226, null, 1500, 15878], [20240318, 5511.0, 5560.0, 5563.4, 5543.4, 5547.6, 2540, null, 931, 99823], [20240318, 5547.6, 5547.6, 5558.8, 5547.6, 5553.4, 960, null, 932, 99460], [20240318, 5553.4, 5553.8, 5553.8, 5537.6, 5542.8, 1055, null, 933, 99066], [20240318, 5542.8, 5541.6, 5553.6, 5539.2, 5553.0, 638, null, 934, 98824], [20240318, 5553.0, 5552.8, 5553.6, 5547.6, 5552.8, 459, null, 935, 98587], [20240318, 5552.8, 5553.8, 5553.8, 5548.0, 5552.0, 646, null, 936, 98195], [20240318, 5552.0, 5552.2, 5555.4, 5550.0, 5554.2, 649, null, 937, 97881], [20240318, 5554.2, 5552.4, 5553.0, 5544.0, 5544.2, 611, null, 938, 97638], [20240318, 5544.2, 5544.2, 5552.0, 5538.8, 5548.8, 598, null, 939, 97397], [20240318, 5548.8, 5548.8, 5551.4, 5546.2, 5551.0, 461, null, 940, 97212], [20240318, 5551.0, 5549.8, 5550.6, 5544.8, 5547.8, 386, null, 941, 97066], [20240318, 5547.8, 5547.2, 5547.6, 5534.0, 5539.2, 637, null, 942, 96943], [20240318, 5539.2, 5538.2, 5541.0, 5535.2, 5541.0, 291, null, 943, 96885], [20240318, 5541.0, 5541.4, 5547.8, 5540.2, 5543.8, 544, null, 944, 96748], [20240318, 5543.8, 5543.8, 5547.2, 5540.4, 5546.4, 271, null, 945, 96676], [20240318, 5546.4, 5545.6, 5548.4, 5541.6, 5548.2, 242, null, 946, 96627], [20240318, 5548.2, 5548.2, 5548.4, 5541.4, 5543.6, 371, null, 947, 96507], [20240318, 5543.6, 5542.8, 5542.8, 5535.8, 5538.2, 472, null, 948, 96400], [20240318, 5538.2, 5538.4, 5543.0, 5536.0, 5541.8, 254, null, 949, 96308], [20240318, 5541.8, 5542.0, 5545.4, 5538.2, 5544.2, 360, null, 950, 96211], [20240318, 5544.2, 5544.2, 5544.2, 5532.0, 5534.2, 584, null, 951, 95996], [20240318, 5534.2, 5533.6, 5535.4, 5523.2, 5523.6, 607, null, 952, 95799], [20240318, 5523.6, 5524.2, 5524.2, 5516.8, 5518.8, 759, null, 953, 95547], [20240318, 5518.8, 5518.8, 5523.4, 5517.2, 5522.0, 598, null, 954, 95403], [20240318, 5522.0, 5521.8, 5521.8, 5515.4, 5515.4, 653, null, 955, 95310], [20240318, 5515.4, 5515.4, 5525.8, 5514.4, 5520.8, 668, null, 956, 95138], [20240318, 5520.8, 5521.0, 5535.0, 5520.0, 5530.2, 751, null, 957, 94910], [20240318, 5530.2, 5530.4, 5532.0, 5528.0, 5530.8, 414, null, 958, 94792], [20240318, 5530.8, 5531.0, 5534.8, 5527.0, 5527.8, 454, null, 959, 94637], [20240318, 5527.8, 5527.6, 5531.8, 5522.2, 5528.8, 503, null, 1000, 94487], [20240318, 5528.8, 5530.8, 5531.8, 5522.0, 5522.0, 570, null, 1001, 94329], [20240318, 5522.0, 5522.0, 5522.2, 5511.6, 5514.0, 673, null, 1002, 94181], [20240318, 5514.0, 5515.0, 5515.0, 5507.4, 5512.4, 586, null, 1003, 94072], [20240318, 5512.4, 5511.6, 5518.8, 5509.0, 5517.6, 447, null, 1004, 93978], [20240318, 5517.6, 5516.6, 5518.6, 5511.2, 5518.6, 377, null, 1005, 93960], [20240318, 5518.6, 5518.6, 5526.4, 5518.6, 5526.4, 387, null, 1006, 93859], [20240318, 5526.4, 5525.8, 5525.8, 5518.6, 5525.2, 343, null, 1007, 93787], [20240318, 5525.2, 5524.2, 5529.8, 5524.2, 5529.8, 407, null, 1008, 93712], [20240318, 5529.8, 5530.0, 5533.8, 5529.0, 5533.8, 357, null, 1009, 93610], [20240318, 5533.8, 5534.2, 5544.6, 5534.2, 5540.4, 732, null, 1010, 93399], [20240318, 5540.4, 5540.2, 5543.4, 5538.8, 5540.8, 425, null, 1011, 93329], [20240318, 5540.8, 5541.2, 5541.6, 5535.4, 5539.2, 368, null, 1012, 93289], [20240318, 5539.2, 5539.4, 5542.0, 5535.8, 5537.4, 219, null, 1013, 93281], [20240318, 5537.4, 5537.4, 5542.4, 5532.8, 5540.2, 323, null, 1014, 93213], [20240318, 5540.2, 5541.0, 5541.2, 5536.8, 5539.8, 201, null, 1015, 93204], [20240318, 5539.8, 5539.8, 5543.2, 5539.2, 5543.2, 215, null, 1016, 93173], [20240318, 5543.2, 5543.4, 5547.8, 5540.6, 5547.8, 372, null, 1017, 93192], [20240318, 5547.8, 5547.8, 5554.0, 5547.8, 5552.8, 565, null, 1018, 93189], [20240318, 5552.8, 5552.8, 5552.8, 5548.2, 5550.0, 431, null, 1019, 93131], [20240318, 5550.0, 5550.2, 5553.2, 5546.6, 5546.8, 266, null, 1020, 93089], [20240318, 5546.8, 5546.6, 5551.2, 5546.6, 5547.4, 166, null, 1021, 93064], [20240318, 5547.4, 5547.4, 5551.8, 5546.6, 5548.6, 242, null, 1022, 93065], [20240318, 5548.6, 5548.6, 5552.0, 5546.4, 5550.4, 227, null, 1023, 93049], [20240318, 5550.4, 5551.0, 5554.4, 5547.2, 5554.2, 176, null, 1024, 93024], [20240318, 5554.2, 5555.0, 5558.6, 5551.2, 5553.8, 436, null, 1025, 92962], [20240318, 5553.8, 5553.0, 5553.0, 5544.0, 5547.8, 352, null, 1026, 92906], [20240318, 5547.8, 5548.2, 5549.8, 5545.8, 5546.4, 204, null, 1027, 92885], [20240318, 5546.4, 5546.6, 5553.6, 5546.2, 5553.6, 169, null, 1028, 92879], [20240318, 5553.6, 5553.0, 5554.0, 5548.6, 5554.0, 200, null, 1029, 92884], [20240318, 5554.0, 5554.6, 5568.8, 5554.6, 5567.4, 1175, null, 1030, 92797], [20240318, 5567.4, 5568.0, 5578.4, 5568.0, 5575.0, 1215, null, 1031, 92757], [20240318, 5575.0, 5575.0, 5575.8, 5567.0, 5567.2, 466, null, 1032, 92783], [20240318, 5567.2, 5566.2, 5573.0, 5564.4, 5573.0, 425, null, 1033, 92781], [20240318, 5573.0, 5573.4, 5574.0, 5565.0, 5568.4, 389, null, 1034, 92821], [20240318, 5568.4, 5569.6, 5571.2, 5565.2, 5565.2, 252, null, 1035, 92872], [20240318, 5565.2, 5565.6, 5569.4, 5564.0, 5567.2, 273, null, 1036, 92911], [20240318, 5567.2, 5566.8, 5568.0, 5561.2, 5565.2, 367, null, 1037, 92894], [20240318, 5565.2, 5565.2, 5567.6, 5562.0, 5564.4, 172, null, 1038, 92905], [20240318, 5564.4, 5562.6, 5563.8, 5560.0, 5562.4, 180, null, 1039, 92908], [20240318, 5562.4, 5561.8, 5562.8, 5555.8, 5557.2, 280, null, 1040, 92912], [20240318, 5557.2, 5557.2, 5558.6, 5553.8, 5557.0, 324, null, 1041, 92897], [20240318, 5557.0, 5556.6, 5558.0, 5547.4, 5547.4, 360, null, 1042, 92869], [20240318, 5547.4, 5547.8, 5549.8, 5544.4, 5544.6, 381, null, 1043, 92857], [20240318, 5544.6, 5544.8, 5546.8, 5541.0, 5546.0, 386, null, 1044, 92818], [20240318, 5546.0, 5546.0, 5549.2, 5545.8, 5548.8, 247, null, 1045, 92803], [20240318, 5548.8, 5547.4, 5548.8, 5542.2, 5548.4, 306, null, 1046, 92801], [20240318, 5548.4, 5548.0, 5552.6, 5545.8, 5550.6, 204, null, 1047, 92806], [20240318, 5550.6, 5550.8, 5555.0, 5550.2, 5554.6, 254, null, 1048, 92808], [20240318, 5554.6, 5554.8, 5557.8, 5552.8, 5555.8, 201, null, 1049, 92808], [20240318, 5555.8, 5555.6, 5559.0, 5553.2, 5556.4, 207, null, 1050, 92859], [20240318, 5556.4, 5555.4, 5558.8, 5555.0, 5557.0, 159, null, 1051, 92897], [20240318, 5557.0, 5558.0, 5564.2, 5557.2, 5564.2, 359, null, 1052, 92911], [20240318, 5564.2, 5564.2, 5564.6, 5560.6, 5561.0, 174, null, 1053, 92913], [20240318, 5561.0, 5561.8, 5564.4, 5561.4, 5563.2, 144, null, 1054, 92929], [20240318, 5563.2, 5563.6, 5563.6, 5555.0, 5559.4, 302, null, 1055, 92910], [20240318, 5559.4, 5559.0, 5559.0, 5548.6, 5550.0, 311, null, 1056, 92870], [20240318, 5550.0, 5549.4, 5550.0, 5545.0, 5549.2, 259, null, 1057, 92849], [20240318, 5549.2, 5548.6, 5548.6, 5541.8, 5542.0, 247, null, 1058, 92863], [20240318, 5542.0, 5541.8, 5547.0, 5541.2, 5546.2, 230, null, 1059, 92873], [20240318, 5546.2, 5546.2, 5549.0, 5543.2, 5545.8, 162, null, 1100, 92877], [20240318, 5545.8, 5545.6, 5547.8, 5540.4, 5541.8, 306, null, 1101, 92863], [20240318, 5541.8, 5541.4, 5541.4, 5532.6, 5534.2, 483, null, 1102, 92866], [20240318, 5534.2, 5534.2, 5540.8, 5532.6, 5540.6, 353, null, 1103, 92851], [20240318, 5540.6, 5540.0, 5546.6, 5538.0, 5545.2, 290, null, 1104, 92836], [20240318, 5545.2, 5544.2, 5549.4, 5544.2, 5547.6, 236, null, 1105, 92871], [20240318, 5547.6, 5548.4, 5551.8, 5547.2, 5551.6, 197, null, 1106, 92899], [20240318, 5551.6, 5551.4, 5554.2, 5551.0, 5553.0, 235, null, 1107, 92924], [20240318, 5553.0, 5553.4, 5555.6, 5552.4, 5552.6, 178, null, 1108, 92961], [20240318, 5552.6, 5553.2, 5556.4, 5553.2, 5554.8, 131, null, 1109, 92990], [20240318, 5554.8, 5554.2, 5555.6, 5551.6, 5554.0, 172, null, 1110, 92998], [20240318, 5554.0, 5553.0, 5554.6, 5548.6, 5551.8, 183, null, 1111, 93020], [20240318, 5551.8, 5551.8, 5555.0, 5551.6, 5554.6, 153, null, 1112, 93045], [20240318, 5554.6, 5554.2, 5562.4, 5554.2, 5560.2, 358, null, 1113, 93054], [20240318, 5560.2, 5559.8, 5561.6, 5557.6, 5559.4, 142, null, 1114, 93079], [20240318, 5559.4, 5558.6, 5561.4, 5558.2, 5560.0, 122, null, 1115, 93112], [20240318, 5560.0, 5560.2, 5561.6, 5556.0, 5560.6, 153, null, 1116, 93117], [20240318, 5560.6, 5560.2, 5564.8, 5560.2, 5563.8, 262, null, 1117, 93124], [20240318, 5563.8, 5563.8, 5566.4, 5560.8, 5564.0, 230, null, 1118, 93119], [20240318, 5564.0, 5563.6, 5568.0, 5562.6, 5567.6, 168, null, 1119, 93126], [20240318, 5567.6, 5568.4, 5569.2, 5567.2, 5569.2, 223, null, 1120, 93137], [20240318, 5569.2, 5569.2, 5570.2, 5566.6, 5569.8, 270, null, 1121, 93179], [20240318, 5569.8, 5570.6, 5572.0, 5566.0, 5568.6, 237, null, 1122, 93207], [20240318, 5568.6, 5568.6, 5568.6, 5563.0, 5563.8, 188, null, 1123, 93228], [20240318, 5563.8, 5564.0, 5567.4, 5562.4, 5567.0, 149, null, 1124, 93253], [20240318, 5567.0, 5567.0, 5567.2, 5563.0, 5565.0, 107, null, 1125, 93249], [20240318, 5565.0, 5564.8, 5575.2, 5563.0, 5575.0, 349, null, 1126, 93300], [20240318, 5575.0, 5575.8, 5576.2, 5560.8, 5562.0, 276, null, 1127, 93307], [20240318, 5562.0, 5562.0, 5564.6, 5560.6, 5562.8, 206, null, 1128, 93307], [20240318, 5562.8, 5564.0, 5564.6, 5561.6, 5564.6, 88, null, 1129, 93312], [20240318, 5564.6, 5563.8, 5564.8, 5560.4, 5562.0, 218, null, 1130, 93334], [20240318, 5562.0, 5562.2, 5567.8, 5558.0, 5567.2, 389, null, 1301, 93397], [20240318, 5567.2, 5567.8, 5573.6, 5567.2, 5572.2, 223, null, 1302, 93433], [20240318, 5572.2, 5572.2, 5575.0, 5566.0, 5567.8, 247, null, 1303, 93431], [20240318, 5567.8, 5568.2, 5569.2, 5565.0, 5567.0, 153, null, 1304, 93414], [20240318, 5567.0, 5566.8, 5571.2, 5566.8, 5567.2, 109, null, 1305, 93403], [20240318, 5567.2, 5567.2, 5570.8, 5565.0, 5568.6, 154, null, 1306, 93408], [20240318, 5568.6, 5568.6, 5570.8, 5568.4, 5568.4, 119, null, 1307, 93406], [20240318, 5568.4, 5569.2, 5577.4, 5569.0, 5575.2, 371, null, 1308, 93402], [20240318, 5575.2, 5574.0, 5576.0, 5570.2, 5573.0, 280, null, 1309, 93352], [20240318, 5573.0, 5573.2, 5574.6, 5571.0, 5573.2, 125, null, 1310, 93352], [20240318, 5573.2, 5573.6, 5577.2, 5572.4, 5574.6, 236, null, 1311, 93358], [20240318, 5574.6, 5574.6, 5574.6, 5565.2, 5568.6, 284, null, 1312, 93362], [20240318, 5568.6, 5566.6, 5572.0, 5564.0, 5570.0, 216, null, 1313, 93379], [20240318, 5570.0, 5569.8, 5569.8, 5564.0, 5568.0, 225, null, 1314, 93378], [20240318, 5568.0, 5566.4, 5569.0, 5564.0, 5564.4, 147, null, 1315, 93372], [20240318, 5564.4, 5564.4, 5565.0, 5555.6, 5556.8, 497, null, 1316, 93389], [20240318, 5556.8, 5555.6, 5560.6, 5555.6, 5560.6, 313, null, 1317, 93388], [20240318, 5560.6, 5560.8, 5562.0, 5558.0, 5559.0, 196, null, 1318, 93397], [20240318, 5559.0, 5559.6, 5567.8, 5558.6, 5567.2, 271, null, 1319, 93430], [20240318, 5567.2, 5568.0, 5572.4, 5568.0, 5571.4, 302, null, 1320, 93394], [20240318, 5571.4, 5572.0, 5575.0, 5571.2, 5571.2, 245, null, 1321, 93417], [20240318, 5571.2, 5569.8, 5572.6, 5566.4, 5572.6, 227, null, 1322, 93436], [20240318, 5572.6, 5572.2, 5574.2, 5566.2, 5566.8, 166, null, 1323, 93440], [20240318, 5566.8, 5567.4, 5568.4, 5561.2, 5561.2, 205, null, 1324, 93405], [20240318, 5561.2, 5561.0, 5561.0, 5554.0, 5555.0, 390, null, 1325, 93445], [20240318, 5555.0, 5555.4, 5559.8, 5554.8, 5559.2, 276, null, 1326, 93473], [20240318, 5559.2, 5559.2, 5562.2, 5559.0, 5561.0, 234, null, 1327, 93533], [20240318, 5561.0, 5560.6, 5561.8, 5558.0, 5560.6, 149, null, 1328, 93511], [20240318, 5560.6, 5561.2, 5565.4, 5560.2, 5563.2, 183, null, 1329, 93529], [20240318, 5563.2, 5563.4, 5564.0, 5561.0, 5562.8, 126, null, 1330, 93515], [20240318, 5562.8, 5563.0, 5571.0, 5561.8, 5566.4, 208, null, 1331, 93501], [20240318, 5566.4, 5566.8, 5574.0, 5565.4, 5567.6, 260, null, 1332, 93461], [20240318, 5567.6, 5567.2, 5572.2, 5565.6, 5570.2, 145, null, 1333, 93439], [20240318, 5570.2, 5570.2, 5570.8, 5567.0, 5570.6, 103, null, 1334, 93441], [20240318, 5570.6, 5570.8, 5571.0, 5562.8, 5564.0, 186, null, 1335, 93455], [20240318, 5564.0, 5566.0, 5566.6, 5563.6, 5566.6, 73, null, 1336, 93465], [20240318, 5566.6, 5566.8, 5571.0, 5565.2, 5567.0, 110, null, 1337, 93477], [20240318, 5567.0, 5567.0, 5570.8, 5567.0, 5569.8, 131, null, 1338, 93488], [20240318, 5569.8, 5570.0, 5571.0, 5563.6, 5569.4, 205, null, 1339, 93500], [20240318, 5569.4, 5569.8, 5572.0, 5567.4, 5569.8, 187, null, 1340, 93511], [20240318, 5569.8, 5570.2, 5572.0, 5567.8, 5571.2, 136, null, 1341, 93520], [20240318, 5571.2, 5571.2, 5576.8, 5569.0, 5575.2, 347, null, 1342, 93562], [20240318, 5575.2, 5574.8, 5576.0, 5572.8, 5573.6, 211, null, 1343, 93584], [20240318, 5573.6, 5574.4, 5581.2, 5574.0, 5579.4, 509, null, 1344, 93581], [20240318, 5579.4, 5579.4, 5579.6, 5568.2, 5570.0, 417, null, 1345, 93634], [20240318, 5570.0, 5569.4, 5573.2, 5568.8, 5571.8, 223, null, 1346, 93625], [20240318, 5571.8, 5571.4, 5573.0, 5568.0, 5568.4, 159, null, 1347, 93640], [20240318, 5568.4, 5568.4, 5571.0, 5568.2, 5570.2, 119, null, 1348, 93652], [20240318, 5570.2, 5570.8, 5576.8, 5570.8, 5575.8, 142, null, 1349, 93666], [20240318, 5575.8, 5575.6, 5576.8, 5573.8, 5576.0, 113, null, 1350, 93690], [20240318, 5576.0, 5576.0, 5582.4, 5575.4, 5582.4, 308, null, 1351, 93726], [20240318, 5582.4, 5582.6, 5582.6, 5577.6, 5580.6, 172, null, 1352, 93737], [20240318, 5580.6, 5580.6, 5584.6, 5580.2, 5581.6, 243, null, 1353, 93772], [20240318, 5581.6, 5581.6, 5582.2, 5578.4, 5582.0, 200, null, 1354, 93740], [20240318, 5582.0, 5581.4, 5583.6, 5580.4, 5581.8, 103, null, 1355, 93744], [20240318, 5581.8, 5581.4, 5583.0, 5580.0, 5582.0, 125, null, 1356, 93748], [20240318, 5582.0, 5582.0, 5589.4, 5582.0, 5588.2, 540, null, 1357, 93776], [20240318, 5588.2, 5588.6, 5590.8, 5586.8, 5588.0, 299, null, 1358, 93762], [20240318, 5588.0, 5588.2, 5592.8, 5587.4, 5591.6, 253, null, 1359, 93779], [20240318, 5591.6, 5591.0, 5591.0, 5583.2, 5583.8, 305, null, 1400, 93807], [20240318, 5583.8, 5585.0, 5590.8, 5584.0, 5588.6, 266, null, 1401, 93808], [20240318, 5588.6, 5588.6, 5588.6, 5581.2, 5582.0, 238, null, 1402, 93849], [20240318, 5582.0, 5582.0, 5587.4, 5582.0, 5583.2, 179, null, 1403, 93909], [20240318, 5583.2, 5584.6, 5589.0, 5584.2, 5584.4, 150, null, 1404, 93945], [20240318, 5584.4, 5584.6, 5587.6, 5584.2, 5586.8, 82, null, 1405, 93949], [20240318, 5586.8, 5585.6, 5586.8, 5576.4, 5578.4, 427, null, 1406, 93961], [20240318, 5578.4, 5578.2, 5579.4, 5573.4, 5578.4, 299, null, 1407, 93981], [20240318, 5578.4, 5578.6, 5581.4, 5576.2, 5579.2, 168, null, 1408, 94008], [20240318, 5579.2, 5579.4, 5584.6, 5579.4, 5583.0, 163, null, 1409, 94043], [20240318, 5583.0, 5583.6, 5584.4, 5581.8, 5583.2, 109, null, 1410, 94074], [20240318, 5583.2, 5582.8, 5589.0, 5582.8, 5587.8, 278, null, 1411, 94155], [20240318, 5587.8, 5588.0, 5589.4, 5584.2, 5587.2, 184, null, 1412, 94165], [20240318, 5587.2, 5587.4, 5593.8, 5587.0, 5590.8, 370, null, 1413, 94223], [20240318, 5590.8, 5591.2, 5591.6, 5588.4, 5591.0, 185, null, 1414, 94255], [20240318, 5591.0, 5591.0, 5592.6, 5588.6, 5589.8, 184, null, 1415, 94305], [20240318, 5589.8, 5589.8, 5592.6, 5589.0, 5589.6, 139, null, 1416, 94347], [20240318, 5589.6, 5589.8, 5590.6, 5586.0, 5590.0, 210, null, 1417, 94395], [20240318, 5590.0, 5590.8, 5591.6, 5588.8, 5589.8, 137, null, 1418, 94438], [20240318, 5589.8, 5589.0, 5589.0, 5584.2, 5586.2, 204, null, 1419, 94453], [20240318, 5586.2, 5586.2, 5590.6, 5586.0, 5587.2, 144, null, 1420, 94519], [20240318, 5587.2, 5587.6, 5590.8, 5587.0, 5590.0, 126, null, 1421, 94560], [20240318, 5590.0, 5589.0, 5590.0, 5587.0, 5589.2, 76, null, 1422, 94578], [20240318, 5589.2, 5589.2, 5592.0, 5587.0, 5589.4, 186, null, 1423, 94625], [20240318, 5589.4, 5589.8, 5596.6, 5589.4, 5595.0, 361, null, 1424, 94701], [20240318, 5595.0, 5595.6, 5599.6, 5595.4, 5598.6, 520, null, 1425, 94765], [20240318, 5598.6, 5598.4, 5599.8, 5596.6, 5599.0, 350, null, 1426, 94803], [20240318, 5599.0, 5599.0, 5602.4, 5597.8, 5601.4, 554, null, 1427, 94890], [20240318, 5601.4, 5601.4, 5602.0, 5598.4, 5598.6, 247, null, 1428, 94934], [20240318, 5598.6, 5598.4, 5605.0, 5597.6, 5604.8, 395, null, 1429, 95028], [20240318, 5604.8, 5604.8, 5606.6, 5600.8, 5601.4, 402, null, 1430, 95078], [20240318, 5601.4, 5602.0, 5606.2, 5601.4, 5603.0, 348, null, 1431, 95251], [20240318, 5603.0, 5603.6, 5606.4, 5600.2, 5603.0, 271, null, 1432, 95349], [20240318, 5603.0, 5603.6, 5606.4, 5601.8, 5605.8, 247, null, 1433, 95423], [20240318, 5605.8, 5605.8, 5610.6, 5604.4, 5609.0, 402, null, 1434, 95562], [20240318, 5609.0, 5608.8, 5608.8, 5606.0, 5608.2, 268, null, 1435, 95657], [20240318, 5608.2, 5608.8, 5609.8, 5606.4, 5608.8, 242, null, 1436, 95748], [20240318, 5608.8, 5608.2, 5608.8, 5602.0, 5603.0, 348, null, 1437, 95836], [20240318, 5603.0, 5603.0, 5607.8, 5603.0, 5604.4, 195, null, 1438, 95882], [20240318, 5604.4, 5604.8, 5605.0, 5600.4, 5602.0, 275, null, 1439, 95959], [20240318, 5602.0, 5601.6, 5606.0, 5601.4, 5604.6, 175, null, 1440, 95994], [20240318, 5604.6, 5604.8, 5608.8, 5604.2, 5607.0, 198, null, 1441, 96034], [20240318, 5607.0, 5607.0, 5613.6, 5607.0, 5611.6, 602, null, 1442, 96068], [20240318, 5611.6, 5611.6, 5615.6, 5611.0, 5615.6, 425, null, 1443, 96157], [20240318, 5615.6, 5615.4, 5617.2, 5613.8, 5614.0, 512, null, 1444, 96304], [20240318, 5614.0, 5614.2, 5618.6, 5614.2, 5618.6, 361, null, 1445, 96432], [20240318, 5618.6, 5617.8, 5619.2, 5615.8, 5617.2, 404, null, 1446, 96599], [20240318, 5617.2, 5617.8, 5622.2, 5614.2, 5622.0, 555, null, 1447, 96749], [20240318, 5622.0, 5622.0, 5624.8, 5620.4, 5624.8, 533, null, 1448, 96842], [20240318, 5624.8, 5625.0, 5627.8, 5624.0, 5625.8, 544, null, 1449, 96991], [20240318, 5625.8, 5625.8, 5628.6, 5624.0, 5627.8, 603, null, 1450, 97227], [20240318, 5627.8, 5628.0, 5628.2, 5624.6, 5625.0, 459, null, 1451, 97369], [20240318, 5625.0, 5625.4, 5627.4, 5622.2, 5626.8, 494, null, 1452, 97522], [20240318, 5626.8, 5626.0, 5629.2, 5625.4, 5629.2, 362, null, 1453, 97650], [20240318, 5629.2, 5629.6, 5636.0, 5628.6, 5635.8, 1062, null, 1454, 98025], [20240318, 5635.8, 5636.4, 5637.0, 5633.0, 5637.0, 584, null, 1455, 98287], [20240318, 5637.0, 5637.2, 5637.2, 5633.2, 5635.6, 556, null, 1456, 98577], [20240318, 5635.6, 5636.0, 5639.2, 5635.8, 5638.4, 697, null, 1457, 98822], [20240318, 5638.4, 5638.6, 5642.6, 5637.2, 5641.6, 735, null, 1458, 98931], [20240318, 5641.6, 5641.2, 5641.4, 5637.8, 5640.0, 828, null, 1459, 99258], [20240318, 5640.0, 5640.2, 5641.0, 5639.0, 5639.6, 861, null, 1500, 99605], [20240319, 5639.6, 5620.0, 5626.6, 5618.2, 5620.4, 1681, null, 931, 98927], [20240319, 5620.4, 5620.2, 5627.6, 5618.0, 5620.8, 855, null, 932, 98587], [20240319, 5620.8, 5621.0, 5621.4, 5617.2, 5619.0, 556, null, 933, 98341], [20240319, 5619.0, 5618.0, 5618.0, 5613.8, 5616.4, 624, null, 934, 98013], [20240319, 5616.4, 5616.4, 5624.8, 5614.8, 5621.8, 524, null, 935, 97743], [20240319, 5621.8, 5622.0, 5623.0, 5618.2, 5620.0, 496, null, 936, 97553], [20240319, 5620.0, 5620.0, 5620.6, 5611.0, 5611.0, 525, null, 937, 97329], [20240319, 5611.0, 5611.6, 5615.0, 5608.4, 5611.2, 532, null, 938, 97052], [20240319, 5611.2, 5612.0, 5612.4, 5606.2, 5607.8, 497, null, 939, 96829], [20240319, 5607.8, 5609.0, 5616.2, 5607.2, 5615.2, 508, null, 940, 96586], [20240319, 5615.2, 5615.4, 5618.8, 5612.8, 5618.8, 417, null, 941, 96375], [20240319, 5618.8, 5619.0, 5624.2, 5619.0, 5621.4, 560, null, 942, 96165], [20240319, 5621.4, 5621.4, 5622.4, 5613.0, 5614.4, 450, null, 943, 95960], [20240319, 5614.4, 5615.4, 5619.6, 5613.6, 5616.6, 273, null, 944, 95869], [20240319, 5616.6, 5617.4, 5618.8, 5614.2, 5617.0, 294, null, 945, 95782], [20240319, 5617.0, 5616.2, 5619.2, 5614.0, 5617.4, 312, null, 946, 95686], [20240319, 5617.4, 5617.6, 5617.6, 5607.0, 5607.0, 429, null, 947, 95569], [20240319, 5607.0, 5607.0, 5617.0, 5606.8, 5616.8, 330, null, 948, 95494], [20240319, 5616.8, 5616.8, 5621.2, 5613.8, 5617.6, 575, null, 949, 95352], [20240319, 5617.6, 5617.4, 5620.0, 5616.2, 5617.0, 272, null, 950, 95283], [20240319, 5617.0, 5618.0, 5619.8, 5616.0, 5617.6, 278, null, 951, 95198], [20240319, 5617.6, 5617.6, 5618.2, 5611.6, 5615.8, 335, null, 952, 95093], [20240319, 5615.8, 5615.0, 5624.8, 5615.0, 5621.4, 488, null, 953, 94933], [20240319, 5621.4, 5621.4, 5623.4, 5617.4, 5617.4, 293, null, 954, 94820], [20240319, 5617.4, 5617.2, 5623.2, 5617.2, 5621.4, 210, null, 955, 94747], [20240319, 5621.4, 5621.0, 5623.6, 5619.8, 5621.0, 250, null, 956, 94632], [20240319, 5621.0, 5621.8, 5625.0, 5621.0, 5623.6, 378, null, 957, 94498], [20240319, 5623.6, 5623.6, 5632.2, 5623.4, 5630.0, 451, null, 958, 94269], [20240319, 5630.0, 5629.0, 5632.4, 5629.0, 5632.0, 349, null, 959, 94226], [20240319, 5632.0, 5631.8, 5633.8, 5628.4, 5633.8, 335, null, 1000, 94113], [20240319, 5633.8, 5634.0, 5634.0, 5631.0, 5632.4, 332, null, 1001, 94053], [20240319, 5632.4, 5633.0, 5634.0, 5628.0, 5628.2, 426, null, 1002, 93948], [20240319, 5628.2, 5628.0, 5631.0, 5625.2, 5626.2, 348, null, 1003, 93859], [20240319, 5626.2, 5627.0, 5630.2, 5625.6, 5627.4, 224, null, 1004, 93799], [20240319, 5627.4, 5627.6, 5630.0, 5625.6, 5627.0, 216, null, 1005, 93747], [20240319, 5627.0, 5626.2, 5630.0, 5625.8, 5625.8, 203, null, 1006, 93704], [20240319, 5625.8, 5625.2, 5625.4, 5616.4, 5618.0, 549, null, 1007, 93595], [20240319, 5618.0, 5618.2, 5619.8, 5616.2, 5617.6, 288, null, 1008, 93579], [20240319, 5617.6, 5617.8, 5623.4, 5616.8, 5621.2, 329, null, 1009, 93531], [20240319, 5621.2, 5620.8, 5621.8, 5617.8, 5619.8, 313, null, 1010, 93438], [20240319, 5619.8, 5619.6, 5624.4, 5619.2, 5624.0, 217, null, 1011, 93411], [20240319, 5624.0, 5624.0, 5628.6, 5623.4, 5627.8, 254, null, 1012, 93389], [20240319, 5627.8, 5627.6, 5636.0, 5627.2, 5634.0, 630, null, 1013, 93221], [20240319, 5634.0, 5634.0, 5636.2, 5631.6, 5632.4, 491, null, 1014, 93128], [20240319, 5632.4, 5632.4, 5635.0, 5631.4, 5632.8, 223, null, 1015, 93099], [20240319, 5632.8, 5633.2, 5637.6, 5632.2, 5634.6, 597, null, 1016, 92986], [20240319, 5634.6, 5634.2, 5634.2, 5627.4, 5630.0, 526, null, 1017, 92911], [20240319, 5630.0, 5629.2, 5630.8, 5627.0, 5630.4, 187, null, 1018, 92894], [20240319, 5630.4, 5630.6, 5632.4, 5628.2, 5630.8, 164, null, 1019, 92886], [20240319, 5630.8, 5630.8, 5634.2, 5628.4, 5628.4, 237, null, 1020, 92843], [20240319, 5628.4, 5629.4, 5630.2, 5626.4, 5628.6, 220, null, 1021, 92804], [20240319, 5628.6, 5628.0, 5633.0, 5628.0, 5628.2, 222, null, 1022, 92767], [20240319, 5628.2, 5628.2, 5631.8, 5628.0, 5630.6, 127, null, 1023, 92746], [20240319, 5630.6, 5630.6, 5631.2, 5626.0, 5626.0, 202, null, 1024, 92697], [20240319, 5626.0, 5626.0, 5637.4, 5625.6, 5636.4, 342, null, 1025, 92589], [20240319, 5636.4, 5636.6, 5638.4, 5633.2, 5633.4, 265, null, 1026, 92539], [20240319, 5633.4, 5634.6, 5636.0, 5629.8, 5635.2, 164, null, 1027, 92506], [20240319, 5635.2, 5634.6, 5635.4, 5632.4, 5632.4, 128, null, 1028, 92482], [20240319, 5632.4, 5633.8, 5635.8, 5631.8, 5631.8, 95, null, 1029, 92469], [20240319, 5631.8, 5631.8, 5632.6, 5627.6, 5628.0, 275, null, 1030, 92417], [20240319, 5628.0, 5628.0, 5632.0, 5625.8, 5625.8, 283, null, 1031, 92347], [20240319, 5625.8, 5626.4, 5626.4, 5619.0, 5619.6, 441, null, 1032, 92315], [20240319, 5619.6, 5619.6, 5623.2, 5616.4, 5617.4, 408, null, 1033, 92320], [20240319, 5617.4, 5617.4, 5619.4, 5616.8, 5618.4, 263, null, 1034, 92309], [20240319, 5618.4, 5617.8, 5619.0, 5613.4, 5614.0, 331, null, 1035, 92254], [20240319, 5614.0, 5614.0, 5615.8, 5612.2, 5615.0, 331, null, 1036, 92213], [20240319, 5615.0, 5614.4, 5615.0, 5611.4, 5615.0, 268, null, 1037, 92173], [20240319, 5615.0, 5614.4, 5616.0, 5611.8, 5615.6, 282, null, 1038, 92111], [20240319, 5615.6, 5616.2, 5616.6, 5611.0, 5613.0, 334, null, 1039, 92029], [20240319, 5613.0, 5612.4, 5613.0, 5610.2, 5611.8, 294, null, 1040, 91987], [20240319, 5611.8, 5611.8, 5616.6, 5610.6, 5616.0, 307, null, 1041, 91960], [20240319, 5616.0, 5615.8, 5618.0, 5613.2, 5616.8, 176, null, 1042, 91952], [20240319, 5616.8, 5617.8, 5618.8, 5616.4, 5618.8, 192, null, 1043, 91915], [20240319, 5618.8, 5618.6, 5619.0, 5614.8, 5618.4, 175, null, 1044, 91891], [20240319, 5618.4, 5618.0, 5620.2, 5616.6, 5616.6, 136, null, 1045, 91885], [20240319, 5616.6, 5617.4, 5621.4, 5616.6, 5619.6, 205, null, 1046, 91852], [20240319, 5619.6, 5620.0, 5622.0, 5614.4, 5615.0, 255, null, 1047, 91829], [20240319, 5615.0, 5614.8, 5616.2, 5613.2, 5614.2, 181, null, 1048, 91819], [20240319, 5614.2, 5614.0, 5618.0, 5614.0, 5617.4, 132, null, 1049, 91827], [20240319, 5617.4, 5618.6, 5627.0, 5618.6, 5626.4, 315, null, 1050, 91817], [20240319, 5626.4, 5626.4, 5628.8, 5624.0, 5625.8, 321, null, 1051, 91793], [20240319, 5625.8, 5625.6, 5627.4, 5623.0, 5626.2, 242, null, 1052, 91753], [20240319, 5626.2, 5626.2, 5627.4, 5623.0, 5624.2, 147, null, 1053, 91740], [20240319, 5624.2, 5624.2, 5628.6, 5623.4, 5625.6, 168, null, 1054, 91758], [20240319, 5625.6, 5625.8, 5628.2, 5624.6, 5624.6, 152, null, 1055, 91751], [20240319, 5624.6, 5625.4, 5627.6, 5624.6, 5627.6, 77, null, 1056, 91749], [20240319, 5627.6, 5627.8, 5629.2, 5622.8, 5622.8, 199, null, 1057, 91720], [20240319, 5622.8, 5623.0, 5625.0, 5619.4, 5619.8, 220, null, 1058, 91703], [20240319, 5619.8, 5619.0, 5622.2, 5618.8, 5621.4, 219, null, 1059, 91679], [20240319, 5621.4, 5621.0, 5622.0, 5618.8, 5622.0, 148, null, 1100, 91667], [20240319, 5622.0, 5622.0, 5623.6, 5619.4, 5623.0, 141, null, 1101, 91674], [20240319, 5623.0, 5623.4, 5623.4, 5619.0, 5621.0, 88, null, 1102, 91672], [20240319, 5621.0, 5620.8, 5623.0, 5619.6, 5621.0, 87, null, 1103, 91674], [20240319, 5621.0, 5620.8, 5621.2, 5611.8, 5612.6, 357, null, 1104, 91714], [20240319, 5612.6, 5612.0, 5612.0, 5607.0, 5609.0, 455, null, 1105, 91698], [20240319, 5609.0, 5610.0, 5613.0, 5608.6, 5611.6, 274, null, 1106, 91738], [20240319, 5611.6, 5611.6, 5612.6, 5608.6, 5610.0, 236, null, 1107, 91770], [20240319, 5610.0, 5609.8, 5611.6, 5608.2, 5610.2, 227, null, 1108, 91754], [20240319, 5610.2, 5610.4, 5617.8, 5609.8, 5616.4, 313, null, 1109, 91722], [20240319, 5616.4, 5616.4, 5617.8, 5614.0, 5615.2, 224, null, 1110, 91686], [20240319, 5615.2, 5616.2, 5619.0, 5616.2, 5617.8, 177, null, 1111, 91647], [20240319, 5617.8, 5617.8, 5619.2, 5616.4, 5617.6, 90, null, 1112, 91639], [20240319, 5617.6, 5617.6, 5620.8, 5616.2, 5619.4, 243, null, 1113, 91627], [20240319, 5619.4, 5619.4, 5619.8, 5617.6, 5618.8, 101, null, 1114, 91619], [20240319, 5618.8, 5618.2, 5620.6, 5618.0, 5619.4, 119, null, 1115, 91608], [20240319, 5619.4, 5619.4, 5620.6, 5616.8, 5616.8, 155, null, 1116, 91614], [20240319, 5616.8, 5617.2, 5618.8, 5616.0, 5618.8, 91, null, 1117, 91611], [20240319, 5618.8, 5618.8, 5619.0, 5614.0, 5617.2, 115, null, 1118, 91622], [20240319, 5617.2, 5616.6, 5617.0, 5614.2, 5615.2, 74, null, 1119, 91614], [20240319, 5615.2, 5614.2, 5615.4, 5611.2, 5613.0, 178, null, 1120, 91627], [20240319, 5613.0, 5613.4, 5615.8, 5613.0, 5615.0, 85, null, 1121, 91639], [20240319, 5615.0, 5614.4, 5615.8, 5612.0, 5612.4, 97, null, 1122, 91658], [20240319, 5612.4, 5612.4, 5612.8, 5602.4, 5602.4, 563, null, 1123, 91597], [20240319, 5602.4, 5603.2, 5606.0, 5602.2, 5603.6, 271, null, 1124, 91571], [20240319, 5603.6, 5603.0, 5604.0, 5598.2, 5600.0, 606, null, 1125, 91518], [20240319, 5600.0, 5600.4, 5601.6, 5597.0, 5597.0, 353, null, 1126, 91458], [20240319, 5597.0, 5597.0, 5597.2, 5589.2, 5589.2, 682, null, 1127, 91418], [20240319, 5589.2, 5589.6, 5591.0, 5585.8, 5591.0, 674, null, 1128, 91419], [20240319, 5591.0, 5591.4, 5595.8, 5591.4, 5595.0, 341, null, 1129, 91404], [20240319, 5595.0, 5594.8, 5596.6, 5593.2, 5594.2, 257, null, 1130, 91425], [20240319, 5594.2, 5594.4, 5598.8, 5591.0, 5598.4, 401, null, 1301, 91468], [20240319, 5598.4, 5598.4, 5603.6, 5598.4, 5603.2, 371, null, 1302, 91518], [20240319, 5603.2, 5602.8, 5607.0, 5602.2, 5605.0, 418, null, 1303, 91547], [20240319, 5605.0, 5605.4, 5608.4, 5604.6, 5605.8, 294, null, 1304, 91617], [20240319, 5605.8, 5605.6, 5607.4, 5602.8, 5605.2, 333, null, 1305, 91693], [20240319, 5605.2, 5605.8, 5609.0, 5605.2, 5608.2, 234, null, 1306, 91707], [20240319, 5608.2, 5608.0, 5609.8, 5607.0, 5607.8, 192, null, 1307, 91730], [20240319, 5607.8, 5608.0, 5609.0, 5606.8, 5609.0, 142, null, 1308, 91765], [20240319, 5609.0, 5609.0, 5614.0, 5608.8, 5613.8, 365, null, 1309, 91800], [20240319, 5613.8, 5613.8, 5615.0, 5611.2, 5614.0, 238, null, 1310, 91820], [20240319, 5614.0, 5614.0, 5616.6, 5611.0, 5611.6, 232, null, 1311, 91846], [20240319, 5611.6, 5611.4, 5615.4, 5611.4, 5615.0, 188, null, 1312, 91903], [20240319, 5615.0, 5614.4, 5616.4, 5613.6, 5615.6, 172, null, 1313, 91931], [20240319, 5615.6, 5616.0, 5617.0, 5613.0, 5617.0, 242, null, 1314, 92009], [20240319, 5617.0, 5617.0, 5621.6, 5615.0, 5620.0, 406, null, 1315, 92054], [20240319, 5620.0, 5620.0, 5620.2, 5616.0, 5619.6, 228, null, 1316, 92141], [20240319, 5619.6, 5620.0, 5621.0, 5616.8, 5620.4, 237, null, 1317, 92230], [20240319, 5620.4, 5621.2, 5623.8, 5620.0, 5620.0, 267, null, 1318, 92300], [20240319, 5620.0, 5619.8, 5621.2, 5618.4, 5619.0, 163, null, 1319, 92337], [20240319, 5619.0, 5619.0, 5619.0, 5616.4, 5617.4, 206, null, 1320, 92400], [20240319, 5617.4, 5617.0, 5618.8, 5615.6, 5617.4, 199, null, 1321, 92438], [20240319, 5617.4, 5618.0, 5620.6, 5616.6, 5619.6, 165, null, 1322, 92501], [20240319, 5619.6, 5620.0, 5624.4, 5618.2, 5623.8, 297, null, 1323, 92577], [20240319, 5623.8, 5623.8, 5623.8, 5620.4, 5620.4, 114, null, 1324, 92608], [20240319, 5620.4, 5620.4, 5622.0, 5618.6, 5620.6, 145, null, 1325, 92630], [20240319, 5620.6, 5620.2, 5621.6, 5616.6, 5616.8, 115, null, 1326, 92660], [20240319, 5616.8, 5616.8, 5619.4, 5616.8, 5619.2, 82, null, 1327, 92668], [20240319, 5619.2, 5619.2, 5619.4, 5615.0, 5618.0, 215, null, 1328, 92671], [20240319, 5618.0, 5617.6, 5618.6, 5614.4, 5614.8, 205, null, 1329, 92661], [20240319, 5614.8, 5614.4, 5615.2, 5612.0, 5615.2, 317, null, 1330, 92739], [20240319, 5615.2, 5615.2, 5616.0, 5612.4, 5615.2, 197, null, 1331, 92758], [20240319, 5615.2, 5615.2, 5615.6, 5612.0, 5612.0, 145, null, 1332, 92744], [20240319, 5612.0, 5612.4, 5618.8, 5611.6, 5617.6, 299, null, 1333, 92764], [20240319, 5617.6, 5618.0, 5623.0, 5618.0, 5622.4, 279, null, 1334, 92771], [20240319, 5622.4, 5622.6, 5626.6, 5621.0, 5623.6, 314, null, 1335, 92814], [20240319, 5623.6, 5623.8, 5626.0, 5623.2, 5624.4, 182, null, 1336, 92865], [20240319, 5624.4, 5624.2, 5626.6, 5621.4, 5622.0, 176, null, 1337, 92897], [20240319, 5622.0, 5621.8, 5623.4, 5617.0, 5618.0, 172, null, 1338, 92924], [20240319, 5618.0, 5617.8, 5617.8, 5604.0, 5604.0, 929, null, 1339, 93124], [20240319, 5604.0, 5605.8, 5610.6, 5605.0, 5609.2, 422, null, 1340, 93185], [20240319, 5609.2, 5609.8, 5614.8, 5608.4, 5614.6, 259, null, 1341, 93244], [20240319, 5614.6, 5614.4, 5614.4, 5609.2, 5609.2, 170, null, 1342, 93289], [20240319, 5609.2, 5609.8, 5613.2, 5606.4, 5611.2, 259, null, 1343, 93336], [20240319, 5611.2, 5611.2, 5611.2, 5606.6, 5609.0, 282, null, 1344, 93348], [20240319, 5609.0, 5609.0, 5615.0, 5607.4, 5613.0, 357, null, 1345, 93416], [20240319, 5613.0, 5613.0, 5619.6, 5612.2, 5619.2, 283, null, 1346, 93427], [20240319, 5619.2, 5619.4, 5621.2, 5618.2, 5619.8, 350, null, 1347, 93473], [20240319, 5619.8, 5619.4, 5622.0, 5617.2, 5618.0, 277, null, 1348, 93514], [20240319, 5618.0, 5618.2, 5620.4, 5614.0, 5619.0, 391, null, 1349, 93583], [20240319, 5619.0, 5620.0, 5621.0, 5614.0, 5615.0, 130, null, 1350, 93583], [20240319, 5615.0, 5615.2, 5620.8, 5615.2, 5618.0, 134, null, 1351, 93580], [20240319, 5618.0, 5617.8, 5620.6, 5616.2, 5619.2, 129, null, 1352, 93563], [20240319, 5619.2, 5619.4, 5622.0, 5619.0, 5620.8, 152, null, 1353, 93580], [20240319, 5620.8, 5621.0, 5621.2, 5617.4, 5619.2, 164, null, 1354, 93613], [20240319, 5619.2, 5619.8, 5621.8, 5618.6, 5619.4, 76, null, 1355, 93623], [20240319, 5619.4, 5619.4, 5621.8, 5615.0, 5615.0, 159, null, 1356, 93654], [20240319, 5615.0, 5615.0, 5618.8, 5615.0, 5618.6, 195, null, 1357, 93653], [20240319, 5618.6, 5618.0, 5620.6, 5617.0, 5618.0, 84, null, 1358, 93672], [20240319, 5618.0, 5618.8, 5619.2, 5615.0, 5616.0, 115, null, 1359, 93692], [20240319, 5616.0, 5616.2, 5620.0, 5615.6, 5619.2, 114, null, 1400, 93698], [20240319, 5619.2, 5619.4, 5625.2, 5618.0, 5624.8, 483, null, 1401, 93756], [20240319, 5624.8, 5625.0, 5630.8, 5625.0, 5630.8, 631, null, 1402, 93864], [20240319, 5630.8, 5630.8, 5630.8, 5626.8, 5627.2, 234, null, 1403, 93937], [20240319, 5627.2, 5627.2, 5628.0, 5624.2, 5626.4, 202, null, 1404, 94009], [20240319, 5626.4, 5625.8, 5625.8, 5614.4, 5614.4, 538, null, 1405, 94150], [20240319, 5614.4, 5614.4, 5614.4, 5602.6, 5602.8, 799, null, 1406, 94326], [20240319, 5602.8, 5601.6, 5601.6, 5595.6, 5599.2, 864, null, 1407, 94470], [20240319, 5599.2, 5599.4, 5607.8, 5591.2, 5603.0, 721, null, 1408, 94596], [20240319, 5603.0, 5603.0, 5603.0, 5594.6, 5595.8, 505, null, 1409, 94637], [20240319, 5595.8, 5597.0, 5597.0, 5588.2, 5593.2, 678, null, 1410, 94728], [20240319, 5593.2, 5593.8, 5599.0, 5591.2, 5598.0, 602, null, 1411, 94765], [20240319, 5598.0, 5598.0, 5601.0, 5596.4, 5598.4, 461, null, 1412, 94818], [20240319, 5598.4, 5598.8, 5603.0, 5598.4, 5600.0, 388, null, 1413, 94813], [20240319, 5600.0, 5599.8, 5600.8, 5595.6, 5595.6, 258, null, 1414, 94856], [20240319, 5595.6, 5595.2, 5598.8, 5592.6, 5596.2, 292, null, 1415, 94908], [20240319, 5596.2, 5597.0, 5604.0, 5597.0, 5603.4, 349, null, 1416, 94951], [20240319, 5603.4, 5604.0, 5604.2, 5601.2, 5603.6, 187, null, 1417, 94982], [20240319, 5603.6, 5603.6, 5604.4, 5599.6, 5600.4, 240, null, 1418, 95047], [20240319, 5600.4, 5600.6, 5605.6, 5595.8, 5605.4, 236, null, 1419, 95122], [20240319, 5605.4, 5605.4, 5611.0, 5604.8, 5609.4, 545, null, 1420, 95226], [20240319, 5609.4, 5609.6, 5613.2, 5609.2, 5610.8, 368, null, 1421, 95321], [20240319, 5610.8, 5610.6, 5610.8, 5606.8, 5606.8, 222, null, 1422, 95383], [20240319, 5606.8, 5607.8, 5611.0, 5606.2, 5606.8, 131, null, 1423, 95422], [20240319, 5606.8, 5606.8, 5612.4, 5606.0, 5611.8, 238, null, 1424, 95449], [20240319, 5611.8, 5612.2, 5612.2, 5608.0, 5610.2, 141, null, 1425, 95480], [20240319, 5610.2, 5610.0, 5612.0, 5607.4, 5608.2, 188, null, 1426, 95524], [20240319, 5608.2, 5608.0, 5609.2, 5605.8, 5605.8, 158, null, 1427, 95573], [20240319, 5605.8, 5606.2, 5607.8, 5604.4, 5605.8, 116, null, 1428, 95603], [20240319, 5605.8, 5605.8, 5606.0, 5599.8, 5601.4, 268, null, 1429, 95648], [20240319, 5601.4, 5601.0, 5604.0, 5600.2, 5601.2, 172, null, 1430, 95721], [20240319, 5601.2, 5601.6, 5607.0, 5600.8, 5606.6, 267, null, 1431, 95804], [20240319, 5606.6, 5606.6, 5608.8, 5603.6, 5604.0, 174, null, 1432, 95874], [20240319, 5604.0, 5603.8, 5603.8, 5592.0, 5596.4, 597, null, 1433, 96052], [20240319, 5596.4, 5597.0, 5597.4, 5592.8, 5595.8, 286, null, 1434, 96057], [20240319, 5595.8, 5595.8, 5596.4, 5585.0, 5586.4, 609, null, 1435, 96100], [20240319, 5586.4, 5586.6, 5592.4, 5583.6, 5592.2, 645, null, 1436, 96272], [20240319, 5592.2, 5591.8, 5596.2, 5588.4, 5594.2, 427, null, 1437, 96356], [20240319, 5594.2, 5593.8, 5594.6, 5590.0, 5590.8, 267, null, 1438, 96468], [20240319, 5590.8, 5591.6, 5595.8, 5591.6, 5594.8, 230, null, 1439, 96538], [20240319, 5594.8, 5595.0, 5595.0, 5592.2, 5595.0, 154, null, 1440, 96582], [20240319, 5595.0, 5596.0, 5601.0, 5596.0, 5600.8, 465, null, 1441, 96712], [20240319, 5600.8, 5600.8, 5603.2, 5599.0, 5600.6, 325, null, 1442, 96769], [20240319, 5600.6, 5599.8, 5600.0, 5597.6, 5599.8, 151, null, 1443, 96804], [20240319, 5599.8, 5600.0, 5601.2, 5596.0, 5597.8, 215, null, 1444, 96869], [20240319, 5597.8, 5597.2, 5601.2, 5595.8, 5598.0, 213, null, 1445, 96943], [20240319, 5598.0, 5597.6, 5598.8, 5595.2, 5597.2, 211, null, 1446, 97025], [20240319, 5597.2, 5598.2, 5598.8, 5592.2, 5593.0, 216, null, 1447, 97104], [20240319, 5593.0, 5592.4, 5593.4, 5591.0, 5592.4, 266, null, 1448, 97168], [20240319, 5592.4, 5592.6, 5593.6, 5588.2, 5589.6, 389, null, 1449, 97258], [20240319, 5589.6, 5589.2, 5593.8, 5587.4, 5593.0, 298, null, 1450, 97335], [20240319, 5593.0, 5593.2, 5595.2, 5588.6, 5588.6, 328, null, 1451, 97430], [20240319, 5588.6, 5588.6, 5588.6, 5582.6, 5584.8, 522, null, 1452, 97550], [20240319, 5584.8, 5584.8, 5586.8, 5579.2, 5579.6, 522, null, 1453, 97695], [20240319, 5579.6, 5578.4, 5581.8, 5577.2, 5577.6, 540, null, 1454, 97867], [20240319, 5577.6, 5577.6, 5580.0, 5576.0, 5577.0, 523, null, 1455, 98035], [20240319, 5577.0, 5576.4, 5577.0, 5570.4, 5571.4, 959, null, 1456, 98331], [20240319, 5571.4, 5571.2, 5575.2, 5569.2, 5574.2, 898, null, 1457, 98480], [20240319, 5574.2, 5574.4, 5575.2, 5572.8, 5573.4, 606, null, 1458, 98695], [20240319, 5573.4, 5573.4, 5579.0, 5572.8, 5579.0, 473, null, 1459, 98819], [20240319, 5579.0, 5579.4, 5581.6, 5579.2, 5581.6, 648, null, 1500, 98993], [20240320, 5581.6, 5581.0, 5595.0, 5581.0, 5589.6, 1363, null, 931, 98194], [20240320, 5589.6, 5589.0, 5595.0, 5586.6, 5594.6, 543, null, 932, 97940], [20240320, 5594.6, 5594.8, 5595.0, 5589.2, 5589.4, 436, null, 933, 97703], [20240320, 5589.4, 5590.0, 5598.0, 5590.0, 5594.0, 595, null, 934, 97415], [20240320, 5594.0, 5594.0, 5598.6, 5592.6, 5596.6, 465, null, 935, 97119], [20240320, 5596.6, 5597.0, 5601.8, 5590.6, 5601.6, 604, null, 936, 96761], [20240320, 5601.6, 5601.2, 5601.6, 5595.4, 5597.8, 536, null, 937, 96475], [20240320, 5597.8, 5598.0, 5600.4, 5595.0, 5598.6, 354, null, 938, 96319], [20240320, 5598.6, 5599.2, 5601.2, 5596.8, 5600.8, 353, null, 939, 96165], [20240320, 5600.8, 5601.2, 5603.6, 5598.0, 5599.8, 504, null, 940, 95988], [20240320, 5599.8, 5599.8, 5603.0, 5597.0, 5602.2, 373, null, 941, 95806], [20240320, 5602.2, 5602.2, 5603.8, 5592.6, 5592.6, 646, null, 942, 95485], [20240320, 5592.6, 5592.0, 5598.8, 5591.2, 5597.2, 479, null, 943, 95233], [20240320, 5597.2, 5597.0, 5598.6, 5591.0, 5598.6, 436, null, 944, 95001], [20240320, 5598.6, 5599.0, 5600.2, 5595.4, 5598.2, 291, null, 945, 94896], [20240320, 5598.2, 5598.8, 5602.8, 5596.0, 5600.6, 358, null, 946, 94723], [20240320, 5600.6, 5601.6, 5606.6, 5600.6, 5604.4, 639, null, 947, 94530], [20240320, 5604.4, 5604.4, 5607.8, 5601.8, 5606.6, 347, null, 948, 94389], [20240320, 5606.6, 5606.4, 5610.0, 5606.4, 5610.0, 441, null, 949, 94238], [20240320, 5610.0, 5609.4, 5611.0, 5607.0, 5610.6, 331, null, 950, 94099], [20240320, 5610.6, 5610.6, 5610.6, 5605.4, 5607.4, 313, null, 951, 94069], [20240320, 5607.4, 5607.6, 5611.2, 5607.6, 5608.4, 293, null, 952, 94004], [20240320, 5608.4, 5608.0, 5614.0, 5608.0, 5613.6, 299, null, 953, 93894], [20240320, 5613.6, 5613.4, 5615.0, 5609.0, 5610.0, 454, null, 954, 93747], [20240320, 5610.0, 5610.8, 5611.6, 5607.0, 5611.2, 300, null, 955, 93681], [20240320, 5611.2, 5611.4, 5616.2, 5611.4, 5613.6, 494, null, 956, 93546], [20240320, 5613.6, 5612.4, 5613.6, 5608.2, 5609.4, 260, null, 957, 93496], [20240320, 5609.4, 5609.0, 5613.6, 5608.4, 5611.4, 319, null, 958, 93444], [20240320, 5611.4, 5611.6, 5611.6, 5606.4, 5609.2, 401, null, 959, 93355], [20240320, 5609.2, 5609.2, 5614.6, 5607.6, 5610.6, 309, null, 1000, 93278], [20240320, 5610.6, 5610.8, 5611.2, 5605.6, 5606.8, 322, null, 1001, 93205], [20240320, 5606.8, 5607.2, 5609.8, 5606.0, 5607.2, 243, null, 1002, 93134], [20240320, 5607.2, 5607.8, 5608.0, 5603.4, 5604.4, 359, null, 1003, 93022], [20240320, 5604.4, 5604.2, 5604.8, 5600.0, 5602.8, 488, null, 1004, 92950], [20240320, 5602.8, 5602.8, 5604.0, 5601.0, 5601.2, 241, null, 1005, 92890], [20240320, 5601.2, 5602.0, 5604.2, 5601.2, 5603.2, 262, null, 1006, 92857], [20240320, 5603.2, 5603.2, 5603.4, 5595.8, 5601.8, 570, null, 1007, 92752], [20240320, 5601.8, 5602.0, 5607.0, 5600.0, 5606.0, 474, null, 1008, 92709], [20240320, 5606.0, 5606.0, 5606.6, 5602.0, 5605.4, 247, null, 1009, 92628], [20240320, 5605.4, 5604.4, 5610.0, 5604.4, 5608.8, 340, null, 1010, 92541], [20240320, 5608.8, 5609.6, 5609.6, 5604.6, 5606.6, 247, null, 1011, 92429], [20240320, 5606.6, 5606.6, 5611.6, 5605.4, 5607.6, 216, null, 1012, 92361], [20240320, 5607.6, 5607.4, 5611.4, 5607.2, 5609.0, 140, null, 1013, 92315], [20240320, 5609.0, 5609.4, 5611.8, 5602.2, 5605.0, 298, null, 1014, 92298], [20240320, 5605.0, 5605.0, 5607.0, 5603.8, 5605.2, 149, null, 1015, 92249], [20240320, 5605.2, 5605.0, 5606.8, 5600.2, 5601.4, 316, null, 1016, 92141], [20240320, 5601.4, 5601.6, 5603.0, 5596.2, 5596.8, 396, null, 1017, 92047], [20240320, 5596.8, 5596.8, 5597.6, 5594.0, 5596.6, 482, null, 1018, 91918], [20240320, 5596.6, 5596.4, 5598.6, 5595.2, 5596.0, 296, null, 1019, 91885], [20240320, 5596.0, 5596.4, 5596.8, 5591.4, 5596.2, 383, null, 1020, 91796], [20240320, 5596.2, 5596.0, 5596.6, 5591.2, 5596.2, 399, null, 1021, 91714], [20240320, 5596.2, 5596.0, 5600.8, 5595.0, 5598.0, 397, null, 1022, 91647], [20240320, 5598.0, 5598.0, 5598.8, 5595.0, 5596.2, 222, null, 1023, 91651], [20240320, 5596.2, 5596.2, 5601.8, 5595.0, 5601.0, 340, null, 1024, 91543], [20240320, 5601.0, 5601.0, 5602.6, 5597.4, 5600.2, 271, null, 1025, 91462], [20240320, 5600.2, 5601.4, 5603.4, 5599.8, 5602.2, 194, null, 1026, 91410], [20240320, 5602.2, 5602.4, 5605.0, 5601.0, 5601.2, 239, null, 1027, 91359], [20240320, 5601.2, 5600.8, 5601.8, 5597.0, 5601.2, 193, null, 1028, 91341], [20240320, 5601.2, 5601.2, 5601.2, 5595.2, 5596.8, 133, null, 1029, 91320], [20240320, 5596.8, 5597.0, 5599.2, 5596.0, 5597.2, 117, null, 1030, 91308], [20240320, 5597.2, 5597.2, 5601.0, 5596.4, 5596.4, 154, null, 1031, 91262], [20240320, 5596.4, 5596.4, 5596.4, 5591.4, 5591.6, 259, null, 1032, 91219], [20240320, 5591.6, 5591.4, 5597.8, 5591.4, 5597.2, 422, null, 1033, 91127], [20240320, 5597.2, 5597.2, 5599.8, 5594.8, 5598.0, 541, null, 1034, 90928], [20240320, 5598.0, 5596.6, 5603.8, 5596.6, 5601.0, 371, null, 1035, 90884], [20240320, 5601.0, 5601.4, 5603.2, 5598.4, 5600.2, 154, null, 1036, 90890], [20240320, 5600.2, 5600.2, 5604.4, 5600.2, 5603.0, 223, null, 1037, 90885], [20240320, 5603.0, 5603.0, 5606.8, 5603.0, 5606.8, 280, null, 1038, 90858], [20240320, 5606.8, 5607.0, 5608.6, 5604.4, 5606.0, 192, null, 1039, 90807], [20240320, 5606.0, 5605.2, 5607.4, 5604.2, 5607.0, 138, null, 1040, 90781], [20240320, 5607.0, 5607.4, 5608.0, 5603.0, 5607.6, 184, null, 1041, 90744], [20240320, 5607.6, 5606.4, 5609.0, 5605.0, 5606.6, 235, null, 1042, 90665], [20240320, 5606.6, 5606.6, 5611.6, 5606.6, 5609.4, 320, null, 1043, 90587], [20240320, 5609.4, 5610.0, 5611.4, 5608.6, 5610.8, 180, null, 1044, 90547], [20240320, 5610.8, 5610.2, 5612.8, 5607.4, 5608.2, 326, null, 1045, 90450], [20240320, 5608.2, 5608.8, 5612.6, 5608.4, 5609.4, 265, null, 1046, 90417], [20240320, 5609.4, 5609.6, 5610.4, 5607.0, 5607.6, 242, null, 1047, 90389], [20240320, 5607.6, 5607.6, 5607.6, 5602.2, 5604.8, 250, null, 1048, 90343], [20240320, 5604.8, 5604.8, 5606.4, 5604.2, 5606.2, 128, null, 1049, 90312], [20240320, 5606.2, 5606.2, 5606.2, 5602.8, 5602.8, 130, null, 1050, 90315], [20240320, 5602.8, 5602.8, 5605.0, 5599.4, 5600.8, 302, null, 1051, 90231], [20240320, 5600.8, 5601.2, 5601.2, 5598.2, 5598.2, 199, null, 1052, 90216], [20240320, 5598.2, 5598.4, 5601.2, 5596.8, 5600.0, 221, null, 1053, 90198], [20240320, 5600.0, 5600.0, 5600.2, 5596.6, 5598.0, 160, null, 1054, 90187], [20240320, 5598.0, 5598.0, 5598.4, 5593.8, 5597.6, 338, null, 1055, 90117], [20240320, 5597.6, 5597.2, 5601.4, 5596.0, 5600.6, 206, null, 1056, 90088], [20240320, 5600.6, 5601.4, 5603.8, 5599.4, 5601.6, 221, null, 1057, 90058], [20240320, 5601.6, 5601.6, 5604.2, 5601.6, 5602.0, 222, null, 1058, 90039], [20240320, 5602.0, 5602.0, 5605.6, 5601.6, 5605.6, 151, null, 1059, 90045], [20240320, 5605.6, 5605.2, 5609.8, 5604.8, 5606.8, 690, null, 1100, 90144], [20240320, 5606.8, 5605.6, 5608.0, 5604.0, 5608.0, 148, null, 1101, 90168], [20240320, 5608.0, 5608.0, 5608.6, 5601.2, 5601.2, 151, null, 1102, 90173], [20240320, 5601.2, 5601.0, 5601.4, 5586.4, 5592.8, 806, null, 1103, 90170], [20240320, 5592.8, 5592.2, 5592.2, 5584.4, 5590.6, 631, null, 1104, 90139], [20240320, 5590.6, 5590.6, 5591.4, 5585.8, 5587.0, 256, null, 1105, 90086], [20240320, 5587.0, 5587.0, 5590.8, 5583.4, 5586.0, 365, null, 1106, 90028], [20240320, 5586.0, 5587.0, 5590.4, 5586.0, 5588.6, 356, null, 1107, 89899], [20240320, 5588.6, 5588.6, 5589.2, 5584.6, 5584.6, 278, null, 1108, 89796], [20240320, 5584.6, 5584.6, 5587.0, 5580.0, 5587.0, 508, null, 1109, 89706], [20240320, 5587.0, 5586.8, 5586.8, 5583.4, 5583.4, 201, null, 1110, 89676], [20240320, 5583.4, 5583.4, 5586.8, 5582.4, 5586.8, 304, null, 1111, 89636], [20240320, 5586.8, 5587.0, 5594.6, 5587.0, 5594.4, 542, null, 1112, 89543], [20240320, 5594.4, 5594.2, 5595.6, 5593.2, 5594.4, 376, null, 1113, 89412], [20240320, 5594.4, 5594.4, 5597.8, 5593.8, 5595.2, 376, null, 1114, 89324], [20240320, 5595.2, 5595.0, 5595.0, 5588.2, 5590.6, 466, null, 1115, 89352], [20240320, 5590.6, 5590.0, 5590.0, 5576.8, 5580.0, 804, null, 1116, 89328], [20240320, 5580.0, 5580.2, 5581.2, 5575.0, 5575.0, 698, null, 1117, 89434], [20240320, 5575.0, 5574.2, 5576.0, 5568.0, 5575.2, 914, null, 1118, 89417], [20240320, 5575.2, 5574.6, 5575.8, 5570.2, 5570.4, 423, null, 1119, 89487], [20240320, 5570.4, 5570.4, 5576.6, 5570.2, 5576.6, 412, null, 1120, 89562], [20240320, 5576.6, 5577.2, 5580.4, 5577.0, 5577.0, 383, null, 1121, 89601], [20240320, 5577.0, 5577.2, 5579.8, 5574.4, 5577.4, 329, null, 1122, 89600], [20240320, 5577.4, 5576.8, 5582.8, 5576.0, 5580.8, 203, null, 1123, 89626], [20240320, 5580.8, 5581.0, 5586.6, 5577.6, 5585.8, 328, null, 1124, 89627], [20240320, 5585.8, 5585.2, 5592.2, 5584.4, 5586.0, 510, null, 1125, 89661], [20240320, 5586.0, 5585.4, 5590.8, 5584.6, 5589.0, 361, null, 1126, 89704], [20240320, 5589.0, 5589.0, 5589.6, 5583.4, 5584.6, 319, null, 1127, 89699], [20240320, 5584.6, 5584.6, 5590.6, 5584.4, 5586.0, 219, null, 1128, 89672], [20240320, 5586.0, 5587.0, 5590.6, 5587.0, 5589.2, 163, null, 1129, 89708], [20240320, 5589.2, 5589.8, 5591.4, 5586.0, 5591.2, 298, null, 1130, 89721], [20240320, 5591.2, 5588.0, 5597.8, 5588.0, 5595.8, 912, null, 1301, 89688], [20240320, 5595.8, 5595.8, 5598.2, 5592.2, 5596.6, 418, null, 1302, 89745], [20240320, 5596.6, 5597.8, 5601.4, 5596.8, 5598.0, 401, null, 1303, 89702], [20240320, 5598.0, 5598.8, 5601.6, 5597.4, 5601.4, 263, null, 1304, 89716], [20240320, 5601.4, 5601.2, 5604.4, 5600.0, 5602.2, 436, null, 1305, 89732], [20240320, 5602.2, 5602.4, 5604.0, 5598.2, 5600.4, 302, null, 1306, 89752], [20240320, 5600.4, 5600.4, 5604.0, 5600.0, 5603.4, 200, null, 1307, 89773], [20240320, 5603.4, 5603.6, 5605.0, 5601.0, 5602.0, 223, null, 1308, 89790], [20240320, 5602.0, 5602.8, 5604.2, 5601.2, 5604.2, 191, null, 1309, 89842], [20240320, 5604.2, 5604.0, 5609.2, 5600.8, 5609.2, 357, null, 1310, 89846], [20240320, 5609.2, 5608.6, 5614.6, 5608.4, 5614.0, 737, null, 1311, 89969], [20240320, 5614.0, 5614.0, 5615.8, 5610.8, 5612.2, 451, null, 1312, 90045], [20240320, 5612.2, 5612.2, 5615.0, 5611.0, 5614.0, 275, null, 1313, 90073], [20240320, 5614.0, 5613.2, 5614.4, 5610.4, 5614.0, 290, null, 1314, 90062], [20240320, 5614.0, 5614.4, 5621.0, 5612.4, 5616.8, 729, null, 1315, 90263], [20240320, 5616.8, 5618.0, 5620.2, 5616.2, 5619.0, 348, null, 1316, 90351], [20240320, 5619.0, 5618.2, 5618.2, 5613.4, 5613.4, 483, null, 1317, 90380], [20240320, 5613.4, 5614.0, 5614.2, 5611.0, 5611.4, 250, null, 1318, 90404], [20240320, 5611.4, 5611.2, 5613.8, 5609.0, 5613.0, 309, null, 1319, 90450], [20240320, 5613.0, 5613.0, 5619.8, 5612.4, 5618.8, 481, null, 1320, 90511], [20240320, 5618.8, 5618.2, 5619.0, 5614.4, 5617.6, 271, null, 1321, 90570], [20240320, 5617.6, 5616.6, 5617.6, 5612.4, 5614.0, 172, null, 1322, 90627], [20240320, 5614.0, 5614.0, 5617.4, 5612.8, 5615.6, 125, null, 1323, 90642], [20240320, 5615.6, 5616.4, 5617.0, 5612.0, 5613.2, 191, null, 1324, 90685], [20240320, 5613.2, 5613.0, 5613.0, 5608.4, 5609.0, 368, null, 1325, 90738], [20240320, 5609.0, 5609.8, 5613.2, 5609.0, 5609.6, 201, null, 1326, 90756], [20240320, 5609.6, 5609.4, 5611.8, 5608.2, 5611.8, 183, null, 1327, 90778], [20240320, 5611.8, 5612.0, 5612.2, 5608.6, 5610.0, 185, null, 1328, 90788], [20240320, 5610.0, 5610.0, 5610.0, 5605.6, 5608.8, 321, null, 1329, 90781], [20240320, 5608.8, 5609.0, 5610.6, 5607.4, 5608.0, 231, null, 1330, 90833], [20240320, 5608.0, 5608.2, 5612.2, 5606.2, 5609.8, 310, null, 1331, 90861], [20240320, 5609.8, 5610.0, 5613.8, 5608.0, 5613.0, 180, null, 1332, 90921], [20240320, 5613.0, 5612.2, 5613.4, 5610.8, 5611.6, 144, null, 1333, 90941], [20240320, 5611.6, 5611.4, 5614.2, 5609.2, 5614.2, 115, null, 1334, 90944], [20240320, 5614.2, 5614.4, 5616.6, 5612.8, 5614.4, 199, null, 1335, 90983], [20240320, 5614.4, 5614.4, 5617.4, 5613.0, 5615.8, 189, null, 1336, 91014], [20240320, 5615.8, 5615.8, 5617.2, 5613.8, 5615.2, 210, null, 1337, 91073], [20240320, 5615.2, 5615.4, 5617.0, 5613.0, 5614.0, 100, null, 1338, 91095], [20240320, 5614.0, 5613.0, 5613.4, 5607.6, 5610.4, 276, null, 1339, 91102], [20240320, 5610.4, 5609.4, 5611.4, 5608.0, 5610.2, 72, null, 1340, 91109], [20240320, 5610.2, 5611.0, 5616.2, 5608.2, 5616.2, 228, null, 1341, 91155], [20240320, 5616.2, 5615.4, 5617.8, 5614.2, 5617.6, 256, null, 1342, 91223], [20240320, 5617.6, 5617.4, 5626.6, 5616.0, 5626.2, 767, null, 1343, 91344], [20240320, 5626.2, 5625.4, 5629.8, 5625.4, 5627.6, 639, null, 1344, 91630], [20240320, 5627.6, 5628.4, 5629.6, 5625.6, 5628.0, 446, null, 1345, 91742], [20240320, 5628.0, 5628.4, 5631.6, 5626.4, 5631.6, 410, null, 1346, 91839], [20240320, 5631.6, 5630.4, 5632.0, 5625.0, 5625.2, 313, null, 1347, 91922], [20240320, 5625.2, 5625.2, 5627.2, 5623.4, 5623.6, 184, null, 1348, 91945], [20240320, 5623.6, 5623.6, 5629.0, 5621.4, 5621.4, 328, null, 1349, 92043], [20240320, 5621.4, 5621.0, 5623.4, 5621.0, 5622.0, 175, null, 1350, 92058], [20240320, 5622.0, 5621.8, 5621.8, 5616.6, 5617.2, 383, null, 1351, 92101], [20240320, 5617.2, 5616.6, 5616.6, 5611.8, 5613.2, 460, null, 1352, 92187], [20240320, 5613.2, 5613.2, 5615.8, 5612.2, 5615.6, 224, null, 1353, 92250], [20240320, 5615.6, 5615.6, 5616.8, 5613.2, 5616.8, 180, null, 1354, 92329], [20240320, 5616.8, 5616.8, 5619.4, 5614.4, 5617.0, 193, null, 1355, 92391], [20240320, 5617.0, 5615.8, 5621.6, 5615.6, 5619.2, 244, null, 1356, 92427], [20240320, 5619.2, 5618.8, 5621.0, 5616.0, 5616.2, 160, null, 1357, 92490], [20240320, 5616.2, 5615.8, 5617.4, 5614.0, 5615.6, 109, null, 1358, 92507], [20240320, 5615.6, 5615.2, 5619.6, 5615.0, 5619.2, 135, null, 1359, 92542], [20240320, 5619.2, 5620.0, 5620.6, 5616.2, 5618.0, 146, null, 1400, 92580], [20240320, 5618.0, 5619.2, 5626.2, 5618.0, 5624.4, 416, null, 1401, 92659], [20240320, 5624.4, 5624.4, 5625.6, 5620.2, 5624.8, 273, null, 1402, 92709], [20240320, 5624.8, 5624.8, 5627.6, 5622.2, 5625.0, 241, null, 1403, 92710], [20240320, 5625.0, 5625.0, 5629.2, 5624.4, 5626.6, 271, null, 1404, 92750], [20240320, 5626.6, 5628.0, 5629.0, 5624.8, 5628.2, 178, null, 1405, 92785], [20240320, 5628.2, 5628.6, 5630.2, 5627.4, 5628.0, 334, null, 1406, 92857], [20240320, 5628.0, 5628.0, 5637.0, 5628.0, 5637.0, 580, null, 1407, 92999], [20240320, 5637.0, 5637.2, 5638.0, 5635.0, 5636.8, 589, null, 1408, 93229], [20240320, 5636.8, 5637.2, 5638.2, 5634.4, 5635.2, 338, null, 1409, 93325], [20240320, 5635.2, 5635.4, 5640.0, 5634.4, 5639.6, 435, null, 1410, 93454], [20240320, 5639.6, 5638.4, 5639.2, 5631.2, 5633.6, 579, null, 1411, 93585], [20240320, 5633.6, 5634.4, 5635.0, 5631.6, 5631.6, 204, null, 1412, 93649], [20240320, 5631.6, 5631.6, 5634.2, 5630.2, 5633.4, 277, null, 1413, 93716], [20240320, 5633.4, 5633.4, 5646.0, 5633.4, 5644.0, 933, null, 1414, 93915], [20240320, 5644.0, 5643.6, 5645.4, 5640.6, 5644.4, 465, null, 1415, 94090], [20240320, 5644.4, 5644.6, 5650.2, 5643.0, 5648.8, 659, null, 1416, 94319], [20240320, 5648.8, 5648.8, 5648.8, 5642.4, 5643.0, 386, null, 1417, 94452], [20240320, 5643.0, 5643.0, 5644.8, 5641.0, 5641.6, 237, null, 1418, 94534], [20240320, 5641.6, 5641.6, 5648.0, 5641.6, 5643.8, 358, null, 1419, 94678], [20240320, 5643.8, 5643.8, 5643.8, 5639.2, 5640.8, 275, null, 1420, 94751], [20240320, 5640.8, 5640.8, 5640.8, 5633.0, 5633.0, 428, null, 1421, 94866], [20240320, 5633.0, 5633.6, 5638.0, 5633.6, 5634.4, 224, null, 1422, 94962], [20240320, 5634.4, 5634.8, 5636.6, 5628.2, 5636.6, 524, null, 1423, 95068], [20240320, 5636.6, 5636.6, 5636.6, 5632.8, 5635.0, 141, null, 1424, 95136], [20240320, 5635.0, 5635.8, 5642.6, 5635.8, 5636.6, 364, null, 1425, 95231], [20240320, 5636.6, 5636.2, 5637.8, 5631.0, 5631.8, 391, null, 1426, 95346], [20240320, 5631.8, 5631.8, 5635.8, 5628.6, 5634.4, 406, null, 1427, 95362], [20240320, 5634.4, 5635.4, 5635.4, 5624.0, 5625.0, 1109, null, 1428, 95404], [20240320, 5625.0, 5624.2, 5624.2, 5615.6, 5615.6, 963, null, 1429, 95650], [20240320, 5615.6, 5615.6, 5622.6, 5614.2, 5621.0, 563, null, 1430, 95776], [20240320, 5621.0, 5621.2, 5625.4, 5620.4, 5624.0, 354, null, 1431, 95918], [20240320, 5624.0, 5624.0, 5627.0, 5622.6, 5624.2, 303, null, 1432, 96015], [20240320, 5624.2, 5624.2, 5626.8, 5620.4, 5624.0, 258, null, 1433, 96131], [20240320, 5624.0, 5623.2, 5626.0, 5622.8, 5625.0, 162, null, 1434, 96190], [20240320, 5625.0, 5625.2, 5626.2, 5622.0, 5622.2, 123, null, 1435, 96230], [20240320, 5622.2, 5623.0, 5624.0, 5620.6, 5623.8, 126, null, 1436, 96278], [20240320, 5623.8, 5624.2, 5624.2, 5616.4, 5619.4, 319, null, 1437, 96336], [20240320, 5619.4, 5619.6, 5622.0, 5618.2, 5621.8, 196, null, 1438, 96330], [20240320, 5621.8, 5621.6, 5623.8, 5620.2, 5623.0, 259, null, 1439, 96322], [20240320, 5623.0, 5623.2, 5624.6, 5622.2, 5623.0, 108, null, 1440, 96348], [20240320, 5623.0, 5623.0, 5623.4, 5620.4, 5622.0, 188, null, 1441, 96427], [20240320, 5622.0, 5622.6, 5630.6, 5622.6, 5629.0, 476, null, 1442, 96566], [20240320, 5629.0, 5629.4, 5630.2, 5627.2, 5628.4, 222, null, 1443, 96698], [20240320, 5628.4, 5628.6, 5632.6, 5626.4, 5632.0, 314, null, 1444, 96854], [20240320, 5632.0, 5632.4, 5632.4, 5629.0, 5630.4, 153, null, 1445, 96928], [20240320, 5630.4, 5630.6, 5630.6, 5624.4, 5625.2, 269, null, 1446, 97051], [20240320, 5625.2, 5625.6, 5629.4, 5625.4, 5627.4, 150, null, 1447, 97122], [20240320, 5627.4, 5628.2, 5628.4, 5626.8, 5627.2, 92, null, 1448, 97176], [20240320, 5627.2, 5627.2, 5629.6, 5626.6, 5629.6, 145, null, 1449, 97220], [20240320, 5629.6, 5629.0, 5630.0, 5627.2, 5630.0, 159, null, 1450, 97289], [20240320, 5630.0, 5629.8, 5630.8, 5625.0, 5626.6, 271, null, 1451, 97422], [20240320, 5626.6, 5626.4, 5626.6, 5618.6, 5618.8, 414, null, 1452, 97566], [20240320, 5618.8, 5619.8, 5623.0, 5619.0, 5623.0, 410, null, 1453, 97766], [20240320, 5623.0, 5623.2, 5626.2, 5622.6, 5626.0, 197, null, 1454, 97845], [20240320, 5626.0, 5626.0, 5628.2, 5623.4, 5628.0, 241, null, 1455, 97948], [20240320, 5628.0, 5627.4, 5628.8, 5627.4, 5628.2, 260, null, 1456, 98081], [20240320, 5628.2, 5627.8, 5629.0, 5627.2, 5628.8, 267, null, 1457, 98189], [20240320, 5628.8, 5629.0, 5630.0, 5628.0, 5628.6, 508, null, 1458, 98431], [20240320, 5628.6, 5628.0, 5630.8, 5627.4, 5630.8, 400, null, 1459, 98572], [20240320, 5630.8, 5630.8, 5631.0, 5627.4, 5629.0, 560, null, 1500, 98770], [20240321, 5629.0, 5652.8, 5663.6, 5652.8, 5653.2, 1833, null, 931, 97837], [20240321, 5653.2, 5654.6, 5663.2, 5652.0, 5652.0, 955, null, 932, 97311], [20240321, 5652.0, 5655.0, 5655.0, 5647.2, 5655.0, 864, null, 933, 96801], [20240321, 5655.0, 5654.2, 5654.6, 5648.4, 5652.4, 568, null, 934, 96456], [20240321, 5652.4, 5652.6, 5662.2, 5651.2, 5658.8, 807, null, 935, 96063], [20240321, 5658.8, 5659.6, 5661.8, 5654.2, 5657.6, 483, null, 936, 95837], [20240321, 5657.6, 5657.6, 5657.6, 5653.2, 5653.2, 407, null, 937, 95656], [20240321, 5653.2, 5653.4, 5656.2, 5652.8, 5655.4, 380, null, 938, 95438], [20240321, 5655.4, 5654.6, 5661.4, 5654.6, 5657.6, 478, null, 939, 95237], [20240321, 5657.6, 5658.8, 5660.0, 5655.0, 5656.6, 263, null, 940, 95171], [20240321, 5656.6, 5656.6, 5658.6, 5649.0, 5653.8, 515, null, 941, 94927], [20240321, 5653.8, 5653.6, 5653.8, 5646.2, 5649.6, 622, null, 942, 94698], [20240321, 5649.6, 5649.8, 5653.0, 5646.6, 5650.4, 391, null, 943, 94554], [20240321, 5650.4, 5651.0, 5655.8, 5648.6, 5654.8, 272, null, 944, 94451], [20240321, 5654.8, 5654.8, 5657.8, 5652.4, 5656.6, 267, null, 945, 94384], [20240321, 5656.6, 5656.6, 5659.0, 5654.0, 5657.0, 388, null, 946, 94234], [20240321, 5657.0, 5656.8, 5657.2, 5653.6, 5655.8, 295, null, 947, 94089], [20240321, 5655.8, 5656.4, 5663.6, 5655.8, 5663.4, 582, null, 948, 93815], [20240321, 5663.4, 5662.4, 5668.0, 5659.4, 5666.4, 700, null, 949, 93539], [20240321, 5666.4, 5666.4, 5671.0, 5665.8, 5666.2, 554, null, 950, 93371], [20240321, 5666.2, 5666.0, 5666.8, 5660.4, 5661.4, 535, null, 951, 93195], [20240321, 5661.4, 5661.6, 5662.4, 5656.8, 5660.8, 461, null, 952, 93070], [20240321, 5660.8, 5661.6, 5665.0, 5660.4, 5663.2, 314, null, 953, 93025], [20240321, 5663.2, 5662.6, 5664.4, 5660.2, 5662.8, 237, null, 954, 92974], [20240321, 5662.8, 5663.8, 5664.2, 5659.2, 5659.6, 230, null, 955, 92909], [20240321, 5659.6, 5659.6, 5660.2, 5656.0, 5659.4, 260, null, 956, 92857], [20240321, 5659.4, 5660.0, 5661.8, 5657.6, 5659.2, 183, null, 957, 92848], [20240321, 5659.2, 5660.0, 5662.0, 5658.2, 5660.6, 305, null, 958, 92844], [20240321, 5660.6, 5660.6, 5666.0, 5660.6, 5666.0, 325, null, 959, 92728], [20240321, 5666.0, 5665.4, 5675.0, 5665.4, 5674.0, 659, null, 1000, 92600], [20240321, 5674.0, 5675.4, 5675.4, 5669.0, 5670.0, 505, null, 1001, 92482], [20240321, 5670.0, 5669.2, 5671.8, 5666.0, 5666.4, 273, null, 1002, 92438], [20240321, 5666.4, 5667.0, 5671.8, 5666.0, 5671.0, 342, null, 1003, 92410], [20240321, 5671.0, 5670.2, 5670.2, 5665.8, 5669.0, 257, null, 1004, 92356], [20240321, 5669.0, 5670.0, 5671.6, 5663.0, 5663.4, 468, null, 1005, 92258], [20240321, 5663.4, 5663.0, 5663.2, 5653.0, 5655.2, 661, null, 1006, 92040], [20240321, 5655.2, 5655.2, 5656.0, 5650.0, 5650.0, 647, null, 1007, 91964], [20240321, 5650.0, 5650.4, 5652.6, 5647.6, 5652.0, 364, null, 1008, 91880], [20240321, 5652.0, 5651.4, 5651.8, 5648.2, 5650.6, 386, null, 1009, 91823], [20240321, 5650.6, 5651.8, 5655.0, 5651.2, 5653.0, 482, null, 1010, 91781], [20240321, 5653.0, 5652.8, 5654.2, 5650.2, 5654.2, 386, null, 1011, 91800], [20240321, 5654.2, 5653.2, 5654.2, 5647.8, 5651.8, 263, null, 1012, 91812], [20240321, 5651.8, 5652.4, 5657.6, 5651.4, 5656.4, 360, null, 1013, 91773], [20240321, 5656.4, 5655.8, 5658.0, 5651.8, 5655.6, 311, null, 1014, 91695], [20240321, 5655.6, 5655.4, 5656.0, 5653.2, 5653.2, 169, null, 1015, 91690], [20240321, 5653.2, 5653.2, 5655.4, 5651.0, 5652.4, 147, null, 1016, 91665], [20240321, 5652.4, 5651.2, 5654.4, 5648.6, 5650.0, 225, null, 1017, 91641], [20240321, 5650.0, 5649.6, 5650.0, 5640.4, 5643.4, 630, null, 1018, 91383], [20240321, 5643.4, 5642.8, 5648.8, 5640.6, 5648.8, 716, null, 1019, 91212], [20240321, 5648.8, 5648.2, 5651.2, 5646.2, 5651.0, 432, null, 1020, 91182], [20240321, 5651.0, 5651.0, 5651.0, 5644.8, 5644.8, 233, null, 1021, 91168], [20240321, 5644.8, 5644.8, 5644.8, 5635.2, 5637.6, 520, null, 1022, 91063], [20240321, 5637.6, 5637.4, 5641.4, 5636.4, 5637.6, 324, null, 1023, 91002], [20240321, 5637.6, 5637.6, 5638.6, 5634.0, 5636.8, 354, null, 1024, 90939], [20240321, 5636.8, 5636.2, 5637.6, 5631.8, 5633.6, 361, null, 1025, 90906], [20240321, 5633.6, 5633.8, 5634.0, 5628.4, 5629.6, 597, null, 1026, 90771], [20240321, 5629.6, 5629.4, 5635.4, 5628.2, 5634.4, 615, null, 1027, 90653], [20240321, 5634.4, 5634.8, 5634.8, 5628.2, 5629.4, 377, null, 1028, 90609], [20240321, 5629.4, 5629.4, 5630.0, 5625.0, 5629.2, 561, null, 1029, 90486], [20240321, 5629.2, 5629.2, 5633.2, 5629.2, 5631.6, 393, null, 1030, 90406], [20240321, 5631.6, 5631.4, 5632.6, 5627.6, 5630.4, 472, null, 1031, 90368], [20240321, 5630.4, 5629.8, 5634.4, 5629.8, 5633.6, 279, null, 1032, 90316], [20240321, 5633.6, 5633.4, 5634.6, 5628.4, 5628.6, 394, null, 1033, 90241], [20240321, 5628.6, 5628.8, 5633.6, 5628.2, 5631.4, 232, null, 1034, 90242], [20240321, 5631.4, 5630.4, 5634.0, 5628.8, 5632.8, 246, null, 1035, 90217], [20240321, 5632.8, 5632.8, 5633.6, 5629.2, 5630.0, 201, null, 1036, 90191], [20240321, 5630.0, 5629.2, 5630.4, 5620.4, 5626.0, 524, null, 1037, 90135], [20240321, 5626.0, 5625.4, 5636.2, 5624.6, 5635.4, 458, null, 1038, 90107], [20240321, 5635.4, 5635.0, 5635.8, 5632.2, 5634.0, 206, null, 1039, 90111], [20240321, 5634.0, 5633.8, 5638.0, 5633.8, 5635.6, 334, null, 1040, 90080], [20240321, 5635.6, 5636.0, 5637.6, 5632.8, 5633.0, 218, null, 1041, 90082], [20240321, 5633.0, 5633.0, 5634.4, 5628.0, 5632.0, 242, null, 1042, 90055], [20240321, 5632.0, 5631.4, 5632.4, 5629.8, 5630.2, 116, null, 1043, 90070], [20240321, 5630.2, 5630.2, 5633.0, 5629.8, 5630.0, 85, null, 1044, 90065], [20240321, 5630.0, 5630.0, 5630.2, 5624.0, 5625.0, 248, null, 1045, 90061], [20240321, 5625.0, 5624.0, 5624.8, 5621.0, 5622.6, 292, null, 1046, 90070], [20240321, 5622.6, 5622.6, 5624.0, 5618.0, 5619.8, 448, null, 1047, 90081], [20240321, 5619.8, 5620.0, 5620.2, 5613.6, 5616.0, 496, null, 1048, 90096], [20240321, 5616.0, 5616.0, 5616.0, 5612.2, 5613.4, 365, null, 1049, 90094], [20240321, 5613.4, 5613.0, 5613.0, 5608.6, 5610.2, 584, null, 1050, 90044], [20240321, 5610.2, 5610.0, 5612.6, 5607.0, 5611.0, 529, null, 1051, 90060], [20240321, 5611.0, 5610.6, 5611.0, 5598.0, 5604.4, 1008, null, 1052, 89962], [20240321, 5604.4, 5605.0, 5609.2, 5601.0, 5608.8, 607, null, 1053, 89950], [20240321, 5608.8, 5608.8, 5611.6, 5605.2, 5606.0, 505, null, 1054, 89915], [20240321, 5606.0, 5606.4, 5606.8, 5603.0, 5606.8, 441, null, 1055, 89880], [20240321, 5606.8, 5606.0, 5610.0, 5604.2, 5606.2, 279, null, 1056, 89869], [20240321, 5606.2, 5606.0, 5606.0, 5595.4, 5598.8, 679, null, 1057, 89847], [20240321, 5598.8, 5598.8, 5603.6, 5598.8, 5601.6, 362, null, 1058, 89849], [20240321, 5601.6, 5601.0, 5606.8, 5598.2, 5606.8, 355, null, 1059, 89869], [20240321, 5606.8, 5606.4, 5612.2, 5606.4, 5610.8, 608, null, 1100, 89785], [20240321, 5610.8, 5609.4, 5613.0, 5607.6, 5610.0, 346, null, 1101, 89771], [20240321, 5610.0, 5609.8, 5614.2, 5609.8, 5613.8, 343, null, 1102, 89704], [20240321, 5613.8, 5614.2, 5617.0, 5612.6, 5615.6, 379, null, 1103, 89652], [20240321, 5615.6, 5615.4, 5615.4, 5610.4, 5613.6, 219, null, 1104, 89637], [20240321, 5613.6, 5614.6, 5615.6, 5609.0, 5609.4, 182, null, 1105, 89627], [20240321, 5609.4, 5610.2, 5616.4, 5610.2, 5611.8, 212, null, 1106, 89682], [20240321, 5611.8, 5612.2, 5616.4, 5610.6, 5614.8, 217, null, 1107, 89685], [20240321, 5614.8, 5613.8, 5613.8, 5603.4, 5604.6, 259, null, 1108, 89646], [20240321, 5604.6, 5604.2, 5611.0, 5603.8, 5609.8, 195, null, 1109, 89693], [20240321, 5609.8, 5610.0, 5618.4, 5610.0, 5617.8, 475, null, 1110, 89705], [20240321, 5617.8, 5617.8, 5618.6, 5613.6, 5615.4, 169, null, 1111, 89734], [20240321, 5615.4, 5616.4, 5622.6, 5614.6, 5620.6, 425, null, 1112, 89725], [20240321, 5620.6, 5620.6, 5621.0, 5617.4, 5619.4, 193, null, 1113, 89745], [20240321, 5619.4, 5619.0, 5622.2, 5618.4, 5621.8, 166, null, 1114, 89733], [20240321, 5621.8, 5621.2, 5623.6, 5617.2, 5619.0, 284, null, 1115, 89802], [20240321, 5619.0, 5618.8, 5621.6, 5615.2, 5617.0, 186, null, 1116, 89809], [20240321, 5617.0, 5617.0, 5618.0, 5611.8, 5617.2, 267, null, 1117, 89788], [20240321, 5617.2, 5617.6, 5622.0, 5615.4, 5621.6, 174, null, 1118, 89789], [20240321, 5621.6, 5621.6, 5623.0, 5619.6, 5621.2, 171, null, 1119, 89820], [20240321, 5621.2, 5621.2, 5621.6, 5613.6, 5615.8, 347, null, 1120, 89843], [20240321, 5615.8, 5615.8, 5619.4, 5613.8, 5614.0, 230, null, 1121, 89799], [20240321, 5614.0, 5614.2, 5618.0, 5611.4, 5616.0, 175, null, 1122, 89834], [20240321, 5616.0, 5616.4, 5616.4, 5614.0, 5615.0, 49, null, 1123, 89845], [20240321, 5615.0, 5615.4, 5616.0, 5613.2, 5615.4, 78, null, 1124, 89857], [20240321, 5615.4, 5616.0, 5616.0, 5605.2, 5609.4, 375, null, 1125, 89861], [20240321, 5609.4, 5610.0, 5617.8, 5610.0, 5614.4, 159, null, 1126, 89877], [20240321, 5614.4, 5614.4, 5615.4, 5611.2, 5611.2, 134, null, 1127, 89909], [20240321, 5611.2, 5610.8, 5614.8, 5610.6, 5614.6, 104, null, 1128, 89917], [20240321, 5614.6, 5614.4, 5615.8, 5613.2, 5614.6, 84, null, 1129, 89930], [20240321, 5614.6, 5615.4, 5616.2, 5613.0, 5613.6, 176, null, 1130, 89938], [20240321, 5613.6, 5615.0, 5618.8, 5612.0, 5616.4, 255, null, 1301, 89933], [20240321, 5616.4, 5616.4, 5619.8, 5615.2, 5619.4, 186, null, 1302, 89961], [20240321, 5619.4, 5619.4, 5620.0, 5614.6, 5618.0, 208, null, 1303, 89977], [20240321, 5618.0, 5618.2, 5620.2, 5613.4, 5613.6, 164, null, 1304, 89998], [20240321, 5613.6, 5614.2, 5617.2, 5614.2, 5616.6, 81, null, 1305, 90006], [20240321, 5616.6, 5616.0, 5617.2, 5611.6, 5614.8, 178, null, 1306, 90035], [20240321, 5614.8, 5614.0, 5614.6, 5610.4, 5612.4, 178, null, 1307, 90073], [20240321, 5612.4, 5612.0, 5613.0, 5611.2, 5613.0, 90, null, 1308, 90094], [20240321, 5613.0, 5612.2, 5614.0, 5608.6, 5613.6, 214, null, 1309, 90155], [20240321, 5613.6, 5613.8, 5623.4, 5613.0, 5622.0, 415, null, 1310, 90234], [20240321, 5622.0, 5622.0, 5625.0, 5618.6, 5624.8, 321, null, 1311, 90256], [20240321, 5624.8, 5625.2, 5626.4, 5623.0, 5625.6, 295, null, 1312, 90301], [20240321, 5625.6, 5625.8, 5626.6, 5623.4, 5624.8, 143, null, 1313, 90314], [20240321, 5624.8, 5624.2, 5628.6, 5621.8, 5625.4, 283, null, 1314, 90320], [20240321, 5625.4, 5626.0, 5631.4, 5625.6, 5631.0, 322, null, 1315, 90345], [20240321, 5631.0, 5631.2, 5633.8, 5628.6, 5632.0, 622, null, 1316, 90503], [20240321, 5632.0, 5631.0, 5633.4, 5628.2, 5628.2, 237, null, 1317, 90508], [20240321, 5628.2, 5628.2, 5632.4, 5628.0, 5628.2, 213, null, 1318, 90502], [20240321, 5628.2, 5628.4, 5631.0, 5626.4, 5627.4, 182, null, 1319, 90512], [20240321, 5627.4, 5626.6, 5627.4, 5617.6, 5617.8, 293, null, 1320, 90526], [20240321, 5617.8, 5617.4, 5624.8, 5617.4, 5621.8, 294, null, 1321, 90569], [20240321, 5621.8, 5621.2, 5625.6, 5621.2, 5624.8, 140, null, 1322, 90595], [20240321, 5624.8, 5624.2, 5624.2, 5620.6, 5622.2, 165, null, 1323, 90634], [20240321, 5622.2, 5621.6, 5625.6, 5621.6, 5624.6, 99, null, 1324, 90633], [20240321, 5624.6, 5624.0, 5627.8, 5623.2, 5624.4, 143, null, 1325, 90643], [20240321, 5624.4, 5624.4, 5627.0, 5622.6, 5626.6, 93, null, 1326, 90662], [20240321, 5626.6, 5626.6, 5629.8, 5623.2, 5623.4, 161, null, 1327, 90703], [20240321, 5623.4, 5623.4, 5631.4, 5622.0, 5630.2, 214, null, 1328, 90752], [20240321, 5630.2, 5630.8, 5631.0, 5626.6, 5628.8, 141, null, 1329, 90781], [20240321, 5628.8, 5628.8, 5630.6, 5624.4, 5625.0, 168, null, 1330, 90811], [20240321, 5625.0, 5625.2, 5626.8, 5613.0, 5613.6, 823, null, 1331, 90889], [20240321, 5613.6, 5614.6, 5619.2, 5614.4, 5616.0, 419, null, 1332, 90988], [20240321, 5616.0, 5616.6, 5624.4, 5615.4, 5622.6, 205, null, 1333, 91007], [20240321, 5622.6, 5623.0, 5627.8, 5620.4, 5626.0, 194, null, 1334, 91033], [20240321, 5626.0, 5624.8, 5627.2, 5622.8, 5627.0, 165, null, 1335, 91068], [20240321, 5627.0, 5627.6, 5635.0, 5626.2, 5633.8, 391, null, 1336, 91154], [20240321, 5633.8, 5633.4, 5636.8, 5633.2, 5636.6, 362, null, 1337, 91230], [20240321, 5636.6, 5636.8, 5642.8, 5634.8, 5639.6, 710, null, 1338, 91325], [20240321, 5639.6, 5639.2, 5641.0, 5637.2, 5640.0, 370, null, 1339, 91436], [20240321, 5640.0, 5640.2, 5642.0, 5637.4, 5638.4, 237, null, 1340, 91480], [20240321, 5638.4, 5638.4, 5642.6, 5638.4, 5640.0, 235, null, 1341, 91529], [20240321, 5640.0, 5640.0, 5640.0, 5637.0, 5638.8, 186, null, 1342, 91546], [20240321, 5638.8, 5638.8, 5641.6, 5638.2, 5641.0, 167, null, 1343, 91563], [20240321, 5641.0, 5641.0, 5644.4, 5639.0, 5643.2, 284, null, 1344, 91597], [20240321, 5643.2, 5642.8, 5646.6, 5642.2, 5642.2, 346, null, 1345, 91699], [20240321, 5642.2, 5642.6, 5646.6, 5641.6, 5646.2, 162, null, 1346, 91756], [20240321, 5646.2, 5646.6, 5646.6, 5643.2, 5644.0, 140, null, 1347, 91801], [20240321, 5644.0, 5644.0, 5644.8, 5637.4, 5638.4, 304, null, 1348, 91859], [20240321, 5638.4, 5638.4, 5641.6, 5637.8, 5638.2, 128, null, 1349, 91880], [20240321, 5638.2, 5638.2, 5639.4, 5636.0, 5638.0, 163, null, 1350, 91892], [20240321, 5638.0, 5638.0, 5638.8, 5636.2, 5637.2, 80, null, 1351, 91902], [20240321, 5637.2, 5638.0, 5648.0, 5637.6, 5648.0, 301, null, 1352, 91977], [20240321, 5648.0, 5648.0, 5649.0, 5646.4, 5648.0, 286, null, 1353, 92037], [20240321, 5648.0, 5647.8, 5651.2, 5647.2, 5647.6, 313, null, 1354, 92053], [20240321, 5647.6, 5648.0, 5648.4, 5641.6, 5644.2, 239, null, 1355, 92117], [20240321, 5644.2, 5645.2, 5645.6, 5640.6, 5643.2, 182, null, 1356, 92161], [20240321, 5643.2, 5643.2, 5644.0, 5641.0, 5642.2, 72, null, 1357, 92169], [20240321, 5642.2, 5643.0, 5648.4, 5643.0, 5645.8, 185, null, 1358, 92240], [20240321, 5645.8, 5646.2, 5646.2, 5642.8, 5644.2, 140, null, 1359, 92296], [20240321, 5644.2, 5644.2, 5646.8, 5641.8, 5646.8, 123, null, 1400, 92329], [20240321, 5646.8, 5646.8, 5646.8, 5636.0, 5638.8, 495, null, 1401, 92491], [20240321, 5638.8, 5638.4, 5641.8, 5636.0, 5638.4, 240, null, 1402, 92564], [20240321, 5638.4, 5638.4, 5641.6, 5638.4, 5639.0, 122, null, 1403, 92590], [20240321, 5639.0, 5638.0, 5638.6, 5633.0, 5634.8, 359, null, 1404, 92613], [20240321, 5634.8, 5634.4, 5636.6, 5634.0, 5634.2, 88, null, 1405, 92619], [20240321, 5634.2, 5634.0, 5635.8, 5630.0, 5635.2, 402, null, 1406, 92645], [20240321, 5635.2, 5635.8, 5636.4, 5634.0, 5636.0, 137, null, 1407, 92649], [20240321, 5636.0, 5637.0, 5637.0, 5630.8, 5634.0, 209, null, 1408, 92727], [20240321, 5634.0, 5634.0, 5634.0, 5627.2, 5629.2, 387, null, 1409, 92791], [20240321, 5629.2, 5629.2, 5630.8, 5626.0, 5629.4, 301, null, 1410, 92887], [20240321, 5629.4, 5629.2, 5633.0, 5626.2, 5631.8, 246, null, 1411, 92963], [20240321, 5631.8, 5631.8, 5633.0, 5631.0, 5633.0, 101, null, 1412, 92993], [20240321, 5633.0, 5633.6, 5636.0, 5632.0, 5634.2, 184, null, 1413, 93014], [20240321, 5634.2, 5634.2, 5638.0, 5634.0, 5637.2, 134, null, 1414, 93050], [20240321, 5637.2, 5637.0, 5639.6, 5637.0, 5639.6, 154, null, 1415, 93114], [20240321, 5639.6, 5639.6, 5641.4, 5637.8, 5640.2, 184, null, 1416, 93138], [20240321, 5640.2, 5641.0, 5642.6, 5640.2, 5641.6, 157, null, 1417, 93168], [20240321, 5641.6, 5641.6, 5642.8, 5638.0, 5641.8, 242, null, 1418, 93253], [20240321, 5641.8, 5641.8, 5641.8, 5638.0, 5638.2, 135, null, 1419, 93293], [20240321, 5638.2, 5638.0, 5641.0, 5635.6, 5636.6, 202, null, 1420, 93356], [20240321, 5636.6, 5636.4, 5638.6, 5635.0, 5637.6, 197, null, 1421, 93436], [20240321, 5637.6, 5637.0, 5646.4, 5637.0, 5646.2, 232, null, 1422, 93528], [20240321, 5646.2, 5646.2, 5646.2, 5642.8, 5644.4, 149, null, 1423, 93586], [20240321, 5644.4, 5643.2, 5644.4, 5641.0, 5642.4, 72, null, 1424, 93612], [20240321, 5642.4, 5643.4, 5645.0, 5643.0, 5644.6, 93, null, 1425, 93627], [20240321, 5644.6, 5644.4, 5645.6, 5641.4, 5645.6, 142, null, 1426, 93714], [20240321, 5645.6, 5645.8, 5645.8, 5641.4, 5644.4, 99, null, 1427, 93768], [20240321, 5644.4, 5645.0, 5650.6, 5644.8, 5650.6, 364, null, 1428, 93839], [20240321, 5650.6, 5650.6, 5652.6, 5648.2, 5649.2, 280, null, 1429, 93885], [20240321, 5649.2, 5649.0, 5656.0, 5649.0, 5654.0, 449, null, 1430, 94047], [20240321, 5654.0, 5654.0, 5658.6, 5653.8, 5654.6, 373, null, 1431, 94140], [20240321, 5654.6, 5654.6, 5656.8, 5652.4, 5654.4, 258, null, 1432, 94229], [20240321, 5654.4, 5655.4, 5655.4, 5649.2, 5650.0, 237, null, 1433, 94304], [20240321, 5650.0, 5649.6, 5652.6, 5649.2, 5650.6, 146, null, 1434, 94356], [20240321, 5650.6, 5651.2, 5651.2, 5648.8, 5650.6, 152, null, 1435, 94416], [20240321, 5650.6, 5650.6, 5654.6, 5649.6, 5654.6, 154, null, 1436, 94446], [20240321, 5654.6, 5654.8, 5654.8, 5651.4, 5652.4, 140, null, 1437, 94496], [20240321, 5652.4, 5651.8, 5651.8, 5647.0, 5647.0, 187, null, 1438, 94565], [20240321, 5647.0, 5647.2, 5647.6, 5642.2, 5642.8, 362, null, 1439, 94644], [20240321, 5642.8, 5642.8, 5644.0, 5641.2, 5643.6, 174, null, 1440, 94666], [20240321, 5643.6, 5644.0, 5645.4, 5641.6, 5643.4, 218, null, 1441, 94729], [20240321, 5643.4, 5643.4, 5644.2, 5640.6, 5643.2, 165, null, 1442, 94774], [20240321, 5643.2, 5643.6, 5643.6, 5638.2, 5638.6, 261, null, 1443, 94801], [20240321, 5638.6, 5638.8, 5642.0, 5638.8, 5640.0, 198, null, 1444, 94875], [20240321, 5640.0, 5640.0, 5644.0, 5639.4, 5639.4, 179, null, 1445, 94941], [20240321, 5639.4, 5639.2, 5645.0, 5639.2, 5643.2, 234, null, 1446, 95029], [20240321, 5643.2, 5643.8, 5644.0, 5640.0, 5640.0, 163, null, 1447, 95080], [20240321, 5640.0, 5640.0, 5640.6, 5632.6, 5633.0, 462, null, 1448, 95215], [20240321, 5633.0, 5633.6, 5634.2, 5627.6, 5629.0, 565, null, 1449, 95383], [20240321, 5629.0, 5628.6, 5629.6, 5626.2, 5627.6, 425, null, 1450, 95565], [20240321, 5627.6, 5628.2, 5628.8, 5623.2, 5625.4, 634, null, 1451, 95856], [20240321, 5625.4, 5625.2, 5627.2, 5622.8, 5625.8, 317, null, 1452, 95973], [20240321, 5625.8, 5626.4, 5628.0, 5624.4, 5624.6, 266, null, 1453, 96074], [20240321, 5624.6, 5624.4, 5628.6, 5624.4, 5625.6, 273, null, 1454, 96162], [20240321, 5625.6, 5625.6, 5629.0, 5625.2, 5628.6, 193, null, 1455, 96238], [20240321, 5628.6, 5628.6, 5629.8, 5627.4, 5627.6, 296, null, 1456, 96372], [20240321, 5627.6, 5627.8, 5629.2, 5627.2, 5627.8, 251, null, 1457, 96500], [20240321, 5627.8, 5627.4, 5627.8, 5626.0, 5626.0, 351, null, 1458, 96634], [20240321, 5626.0, 5625.8, 5626.8, 5623.4, 5626.8, 493, null, 1459, 96752], [20240321, 5626.8, 5626.8, 5628.4, 5626.2, 5627.0, 517, null, 1500, 96980], [20240322, 5627.0, 5611.0, 5625.4, 5611.0, 5625.0, 1347, null, 931, 96214], [20240322, 5625.0, 5622.8, 5629.8, 5619.0, 5619.2, 697, null, 932, 95929], [20240322, 5619.2, 5619.4, 5622.8, 5617.2, 5617.2, 514, null, 933, 95676], [20240322, 5617.2, 5617.0, 5619.4, 5609.0, 5613.2, 764, null, 934, 95213], [20240322, 5613.2, 5612.8, 5617.4, 5610.6, 5612.2, 457, null, 935, 94954], [20240322, 5612.2, 5612.4, 5614.0, 5605.2, 5609.2, 640, null, 936, 94559], [20240322, 5609.2, 5607.8, 5607.8, 5599.0, 5599.0, 782, null, 937, 94103], [20240322, 5599.0, 5599.6, 5605.4, 5596.4, 5604.4, 752, null, 938, 93669], [20240322, 5604.4, 5604.4, 5608.8, 5602.8, 5608.0, 475, null, 939, 93486], [20240322, 5608.0, 5607.8, 5611.4, 5605.0, 5611.4, 469, null, 940, 93266], [20240322, 5611.4, 5611.6, 5615.4, 5606.2, 5606.2, 601, null, 941, 92998], [20240322, 5606.2, 5608.2, 5611.4, 5604.6, 5606.8, 403, null, 942, 92855], [20240322, 5606.8, 5606.0, 5610.4, 5601.4, 5602.8, 315, null, 943, 92696], [20240322, 5602.8, 5603.8, 5612.8, 5603.8, 5612.4, 311, null, 944, 92563], [20240322, 5612.4, 5612.2, 5614.6, 5605.0, 5608.0, 373, null, 945, 92404], [20240322, 5608.0, 5608.6, 5611.6, 5605.4, 5607.4, 388, null, 946, 92177], [20240322, 5607.4, 5607.8, 5607.8, 5598.0, 5604.6, 584, null, 947, 91869], [20240322, 5604.6, 5603.8, 5604.6, 5598.4, 5602.2, 336, null, 948, 91741], [20240322, 5602.2, 5601.2, 5605.8, 5600.6, 5605.0, 358, null, 949, 91625], [20240322, 5605.0, 5605.2, 5605.2, 5592.8, 5592.8, 600, null, 950, 91390], [20240322, 5592.8, 5592.8, 5596.0, 5588.6, 5591.2, 697, null, 951, 91184], [20240322, 5591.2, 5591.2, 5602.6, 5591.2, 5602.6, 526, null, 952, 91080], [20240322, 5602.6, 5602.8, 5608.6, 5601.2, 5604.8, 641, null, 953, 90917], [20240322, 5604.8, 5605.0, 5605.6, 5597.4, 5601.2, 408, null, 954, 90801], [20240322, 5601.2, 5601.4, 5603.4, 5597.2, 5600.0, 249, null, 955, 90721], [20240322, 5600.0, 5599.2, 5600.0, 5590.0, 5591.2, 403, null, 956, 90565], [20240322, 5591.2, 5591.2, 5593.8, 5583.4, 5584.4, 645, null, 957, 90440], [20240322, 5584.4, 5585.0, 5589.4, 5583.0, 5583.2, 533, null, 958, 90312], [20240322, 5583.2, 5583.8, 5586.0, 5576.4, 5578.4, 722, null, 959, 90147], [20240322, 5578.4, 5579.0, 5581.2, 5576.6, 5581.2, 495, null, 1000, 90035], [20240322, 5581.2, 5580.4, 5580.4, 5568.0, 5571.8, 1122, null, 1001, 89759], [20240322, 5571.8, 5571.4, 5581.2, 5571.2, 5580.8, 561, null, 1002, 89668], [20240322, 5580.8, 5581.4, 5586.6, 5579.8, 5579.8, 569, null, 1003, 89597], [20240322, 5579.8, 5579.2, 5579.8, 5563.0, 5573.6, 970, null, 1004, 89412], [20240322, 5573.6, 5573.0, 5574.6, 5565.8, 5567.2, 501, null, 1005, 89307], [20240322, 5567.2, 5567.2, 5567.4, 5551.4, 5554.8, 1050, null, 1006, 89026], [20240322, 5554.8, 5554.4, 5564.2, 5554.2, 5559.6, 913, null, 1007, 89025], [20240322, 5559.6, 5559.8, 5562.0, 5555.6, 5559.2, 406, null, 1008, 89007], [20240322, 5559.2, 5559.8, 5565.0, 5557.8, 5565.0, 329, null, 1009, 88967], [20240322, 5565.0, 5565.2, 5570.2, 5565.0, 5570.2, 595, null, 1010, 88938], [20240322, 5570.2, 5570.4, 5575.8, 5568.8, 5575.4, 591, null, 1011, 88852], [20240322, 5575.4, 5575.0, 5575.8, 5568.8, 5571.0, 408, null, 1012, 88860], [20240322, 5571.0, 5570.2, 5574.8, 5569.4, 5569.8, 252, null, 1013, 88860], [20240322, 5569.8, 5570.8, 5573.0, 5565.0, 5567.0, 329, null, 1014, 88856], [20240322, 5567.0, 5567.6, 5568.0, 5560.4, 5563.8, 307, null, 1015, 88800], [20240322, 5563.8, 5563.8, 5564.4, 5550.0, 5551.8, 724, null, 1016, 88726], [20240322, 5551.8, 5552.6, 5563.4, 5551.2, 5562.6, 543, null, 1017, 88730], [20240322, 5562.6, 5563.0, 5566.6, 5557.6, 5559.8, 364, null, 1018, 88689], [20240322, 5559.8, 5558.8, 5565.2, 5556.0, 5564.0, 586, null, 1019, 88577], [20240322, 5564.0, 5564.8, 5566.8, 5558.8, 5562.4, 275, null, 1020, 88576], [20240322, 5562.4, 5562.6, 5569.8, 5561.0, 5568.4, 341, null, 1021, 88530], [20240322, 5568.4, 5568.6, 5570.0, 5559.2, 5560.2, 338, null, 1022, 88536], [20240322, 5560.2, 5560.4, 5568.4, 5560.4, 5562.0, 287, null, 1023, 88552], [20240322, 5562.0, 5562.6, 5562.8, 5559.2, 5560.6, 219, null, 1024, 88539], [20240322, 5560.6, 5563.0, 5564.6, 5549.6, 5551.6, 558, null, 1025, 88609], [20240322, 5551.6, 5552.6, 5557.8, 5551.0, 5552.8, 308, null, 1026, 88615], [20240322, 5552.8, 5552.8, 5557.4, 5546.4, 5549.8, 519, null, 1027, 88660], [20240322, 5549.8, 5550.0, 5556.8, 5549.2, 5554.8, 429, null, 1028, 88717], [20240322, 5554.8, 5555.4, 5559.8, 5554.0, 5556.6, 270, null, 1029, 88719], [20240322, 5556.6, 5557.4, 5560.0, 5554.6, 5554.6, 213, null, 1030, 88704], [20240322, 5554.6, 5556.0, 5556.0, 5547.0, 5547.2, 270, null, 1031, 88718], [20240322, 5547.2, 5547.2, 5547.2, 5541.8, 5542.8, 489, null, 1032, 88731], [20240322, 5542.8, 5542.8, 5544.6, 5541.0, 5543.8, 432, null, 1033, 88780], [20240322, 5543.8, 5543.6, 5554.4, 5543.4, 5554.4, 629, null, 1034, 88736], [20240322, 5554.4, 5554.4, 5559.0, 5553.0, 5559.0, 363, null, 1035, 88719], [20240322, 5559.0, 5559.2, 5559.4, 5555.2, 5558.0, 263, null, 1036, 88719], [20240322, 5558.0, 5558.2, 5559.0, 5552.2, 5553.6, 214, null, 1037, 88760], [20240322, 5553.6, 5553.0, 5563.8, 5552.6, 5562.6, 408, null, 1038, 88728], [20240322, 5562.6, 5562.4, 5564.2, 5558.2, 5558.2, 309, null, 1039, 88701], [20240322, 5558.2, 5558.2, 5558.6, 5553.0, 5557.4, 243, null, 1040, 88710], [20240322, 5557.4, 5557.8, 5562.4, 5556.8, 5556.8, 270, null, 1041, 88689], [20240322, 5556.8, 5556.2, 5556.4, 5547.2, 5550.2, 445, null, 1042, 88715], [20240322, 5550.2, 5550.4, 5552.6, 5546.4, 5548.6, 300, null, 1043, 88803], [20240322, 5548.6, 5549.0, 5550.0, 5545.0, 5547.0, 349, null, 1044, 88804], [20240322, 5547.0, 5546.8, 5554.0, 5546.2, 5553.2, 348, null, 1045, 88826], [20240322, 5553.2, 5552.6, 5553.8, 5544.4, 5546.8, 297, null, 1046, 88807], [20240322, 5546.8, 5545.6, 5549.8, 5537.6, 5538.8, 504, null, 1047, 88846], [20240322, 5538.8, 5538.8, 5542.8, 5536.2, 5538.6, 453, null, 1048, 88854], [20240322, 5538.6, 5538.6, 5543.0, 5538.0, 5540.6, 399, null, 1049, 88893], [20240322, 5540.6, 5540.6, 5542.0, 5536.2, 5540.6, 319, null, 1050, 88895], [20240322, 5540.6, 5540.0, 5540.0, 5530.4, 5531.0, 693, null, 1051, 88877], [20240322, 5531.0, 5531.4, 5533.4, 5523.4, 5527.2, 660, null, 1052, 88964], [20240322, 5527.2, 5527.4, 5542.2, 5526.8, 5539.2, 836, null, 1053, 89019], [20240322, 5539.2, 5540.0, 5546.2, 5539.8, 5544.2, 530, null, 1054, 89037], [20240322, 5544.2, 5544.2, 5551.4, 5544.2, 5548.4, 555, null, 1055, 89083], [20240322, 5548.4, 5548.4, 5549.4, 5543.8, 5547.2, 251, null, 1056, 89114], [20240322, 5547.2, 5547.8, 5552.8, 5545.2, 5549.2, 337, null, 1057, 89156], [20240322, 5549.2, 5550.0, 5553.0, 5546.2, 5547.4, 295, null, 1058, 89255], [20240322, 5547.4, 5548.0, 5552.0, 5546.8, 5547.0, 200, null, 1059, 89288], [20240322, 5547.0, 5547.6, 5548.4, 5540.2, 5542.0, 404, null, 1100, 89378], [20240322, 5542.0, 5542.6, 5546.2, 5540.6, 5542.8, 259, null, 1101, 89443], [20240322, 5542.8, 5542.2, 5548.0, 5541.8, 5545.6, 256, null, 1102, 89530], [20240322, 5545.6, 5545.4, 5555.0, 5545.4, 5552.8, 385, null, 1103, 89601], [20240322, 5552.8, 5553.0, 5553.0, 5549.6, 5553.0, 298, null, 1104, 89674], [20240322, 5553.0, 5552.2, 5552.8, 5547.8, 5550.0, 257, null, 1105, 89743], [20240322, 5550.0, 5550.0, 5558.0, 5550.0, 5556.2, 737, null, 1106, 89829], [20240322, 5556.2, 5556.4, 5561.8, 5555.2, 5561.8, 438, null, 1107, 89856], [20240322, 5561.8, 5561.4, 5561.6, 5555.8, 5556.4, 388, null, 1108, 89885], [20240322, 5556.4, 5556.2, 5559.8, 5552.0, 5558.0, 314, null, 1109, 89951], [20240322, 5558.0, 5558.0, 5558.4, 5551.0, 5555.0, 184, null, 1110, 89987], [20240322, 5555.0, 5554.8, 5555.6, 5548.0, 5548.4, 236, null, 1111, 90018], [20240322, 5548.4, 5548.8, 5549.8, 5542.2, 5549.8, 336, null, 1112, 90105], [20240322, 5549.8, 5549.6, 5553.6, 5545.8, 5547.0, 178, null, 1113, 90121], [20240322, 5547.0, 5546.0, 5546.4, 5536.4, 5538.0, 460, null, 1114, 90165], [20240322, 5538.0, 5538.6, 5542.0, 5537.4, 5537.8, 249, null, 1115, 90212], [20240322, 5537.8, 5537.6, 5542.0, 5536.4, 5538.6, 176, null, 1116, 90226], [20240322, 5538.6, 5538.8, 5541.2, 5530.0, 5531.2, 489, null, 1117, 90265], [20240322, 5531.2, 5532.2, 5533.4, 5528.0, 5531.6, 357, null, 1118, 90299], [20240322, 5531.6, 5533.0, 5535.2, 5529.2, 5531.6, 242, null, 1119, 90316], [20240322, 5531.6, 5531.6, 5531.6, 5515.2, 5523.6, 796, null, 1120, 90325], [20240322, 5523.6, 5523.2, 5530.2, 5522.6, 5530.2, 317, null, 1121, 90371], [20240322, 5530.2, 5530.2, 5533.8, 5529.4, 5531.8, 258, null, 1122, 90413], [20240322, 5531.8, 5531.6, 5534.0, 5526.4, 5526.4, 196, null, 1123, 90431], [20240322, 5526.4, 5527.6, 5530.6, 5522.2, 5525.6, 257, null, 1124, 90466], [20240322, 5525.6, 5525.6, 5526.8, 5518.6, 5520.0, 286, null, 1125, 90472], [20240322, 5520.0, 5520.2, 5533.0, 5520.2, 5528.2, 333, null, 1126, 90552], [20240322, 5528.2, 5526.8, 5529.4, 5521.8, 5529.0, 264, null, 1127, 90617], [20240322, 5529.0, 5529.0, 5529.0, 5520.8, 5524.8, 209, null, 1128, 90637], [20240322, 5524.8, 5525.0, 5529.0, 5524.8, 5525.8, 206, null, 1129, 90650], [20240322, 5525.8, 5526.0, 5529.4, 5522.0, 5527.8, 314, null, 1130, 90736], [20240322, 5527.8, 5523.0, 5531.0, 5520.8, 5528.0, 594, null, 1301, 90841], [20240322, 5528.0, 5527.8, 5528.8, 5525.0, 5526.6, 216, null, 1302, 90920], [20240322, 5526.6, 5526.2, 5526.8, 5521.2, 5522.0, 265, null, 1303, 90995], [20240322, 5522.0, 5522.0, 5538.0, 5522.0, 5536.0, 492, null, 1304, 91030], [20240322, 5536.0, 5536.6, 5536.6, 5531.4, 5533.4, 386, null, 1305, 91058], [20240322, 5533.4, 5532.2, 5537.8, 5532.2, 5536.0, 347, null, 1306, 91063], [20240322, 5536.0, 5535.8, 5539.6, 5532.4, 5538.6, 293, null, 1307, 91071], [20240322, 5538.6, 5539.0, 5542.4, 5535.6, 5540.4, 296, null, 1308, 91110], [20240322, 5540.4, 5538.6, 5543.6, 5537.6, 5542.0, 308, null, 1309, 91157], [20240322, 5542.0, 5541.0, 5543.0, 5534.0, 5535.8, 274, null, 1310, 91213], [20240322, 5535.8, 5534.8, 5540.0, 5532.8, 5538.6, 238, null, 1311, 91268], [20240322, 5538.6, 5538.0, 5538.0, 5530.6, 5533.2, 232, null, 1312, 91306], [20240322, 5533.2, 5533.0, 5538.2, 5530.6, 5537.0, 144, null, 1313, 91338], [20240322, 5537.0, 5537.0, 5538.6, 5533.2, 5533.4, 222, null, 1314, 91349], [20240322, 5533.4, 5533.6, 5535.0, 5530.4, 5533.2, 306, null, 1315, 91396], [20240322, 5533.2, 5532.2, 5538.8, 5532.2, 5533.0, 174, null, 1316, 91434], [20240322, 5533.0, 5533.2, 5539.8, 5530.4, 5538.6, 210, null, 1317, 91459], [20240322, 5538.6, 5537.8, 5549.4, 5537.6, 5549.4, 521, null, 1318, 91552], [20240322, 5549.4, 5549.4, 5554.8, 5545.2, 5554.4, 564, null, 1319, 91630], [20240322, 5554.4, 5554.6, 5556.6, 5552.0, 5555.2, 416, null, 1320, 91650], [20240322, 5555.2, 5555.4, 5555.6, 5551.2, 5552.6, 369, null, 1321, 91746], [20240322, 5552.6, 5553.8, 5561.2, 5552.6, 5559.2, 531, null, 1322, 91895], [20240322, 5559.2, 5559.6, 5560.0, 5553.0, 5554.2, 299, null, 1323, 91989], [20240322, 5554.2, 5553.8, 5556.6, 5552.0, 5555.0, 347, null, 1324, 92096], [20240322, 5555.0, 5555.0, 5556.8, 5553.0, 5556.6, 161, null, 1325, 92160], [20240322, 5556.6, 5556.6, 5562.8, 5554.6, 5555.4, 431, null, 1326, 92290], [20240322, 5555.4, 5555.2, 5558.4, 5551.2, 5552.4, 398, null, 1327, 92361], [20240322, 5552.4, 5551.8, 5554.0, 5548.4, 5553.8, 311, null, 1328, 92472], [20240322, 5553.8, 5553.2, 5566.4, 5553.2, 5563.0, 725, null, 1329, 92578], [20240322, 5563.0, 5563.8, 5565.8, 5561.8, 5564.6, 318, null, 1330, 92660], [20240322, 5564.6, 5564.8, 5567.0, 5562.2, 5563.4, 613, null, 1331, 92704], [20240322, 5563.4, 5563.0, 5563.0, 5557.4, 5560.2, 331, null, 1332, 92796], [20240322, 5560.2, 5560.4, 5562.4, 5558.8, 5558.8, 143, null, 1333, 92841], [20240322, 5558.8, 5559.0, 5562.8, 5554.0, 5555.8, 302, null, 1334, 92920], [20240322, 5555.8, 5556.6, 5562.6, 5556.6, 5560.8, 117, null, 1335, 92964], [20240322, 5560.8, 5559.6, 5559.6, 5555.0, 5555.2, 195, null, 1336, 93012], [20240322, 5555.2, 5555.4, 5555.8, 5551.4, 5552.0, 223, null, 1337, 93066], [20240322, 5552.0, 5552.0, 5555.4, 5548.6, 5550.6, 241, null, 1338, 93132], [20240322, 5550.6, 5551.4, 5554.8, 5551.2, 5553.2, 137, null, 1339, 93165], [20240322, 5553.2, 5553.4, 5557.2, 5552.8, 5553.6, 125, null, 1340, 93214], [20240322, 5553.6, 5553.0, 5553.0, 5546.0, 5546.0, 304, null, 1341, 93290], [20240322, 5546.0, 5545.2, 5548.0, 5544.0, 5547.0, 255, null, 1342, 93337], [20240322, 5547.0, 5547.0, 5551.4, 5546.0, 5548.2, 143, null, 1343, 93395], [20240322, 5548.2, 5547.0, 5557.4, 5547.0, 5555.6, 213, null, 1344, 93520], [20240322, 5555.6, 5556.0, 5558.6, 5553.2, 5555.2, 184, null, 1345, 93603], [20240322, 5555.2, 5555.6, 5560.0, 5554.4, 5559.2, 146, null, 1346, 93673], [20240322, 5559.2, 5558.6, 5568.2, 5558.6, 5567.6, 557, null, 1347, 93792], [20240322, 5567.6, 5567.6, 5570.6, 5566.0, 5570.2, 405, null, 1348, 93880], [20240322, 5570.2, 5569.2, 5573.6, 5569.2, 5570.2, 417, null, 1349, 93990], [20240322, 5570.2, 5570.0, 5570.6, 5566.4, 5567.0, 313, null, 1350, 94111], [20240322, 5567.0, 5566.0, 5568.8, 5565.4, 5566.2, 185, null, 1351, 94168], [20240322, 5566.2, 5567.0, 5578.6, 5567.0, 5578.2, 404, null, 1352, 94274], [20240322, 5578.2, 5578.2, 5581.8, 5576.4, 5581.4, 561, null, 1353, 94388], [20240322, 5581.4, 5581.4, 5582.6, 5576.2, 5576.2, 325, null, 1354, 94512], [20240322, 5576.2, 5576.2, 5581.0, 5576.2, 5577.0, 268, null, 1355, 94644], [20240322, 5577.0, 5577.8, 5578.4, 5573.2, 5573.4, 283, null, 1356, 94735], [20240322, 5573.4, 5572.6, 5576.6, 5570.8, 5576.2, 383, null, 1357, 94866], [20240322, 5576.2, 5576.6, 5578.8, 5569.2, 5569.2, 244, null, 1358, 94986], [20240322, 5569.2, 5569.0, 5571.4, 5566.2, 5566.6, 387, null, 1359, 95104], [20240322, 5566.6, 5567.6, 5567.6, 5564.0, 5567.0, 287, null, 1400, 95169], [20240322, 5567.0, 5567.2, 5567.2, 5558.6, 5561.8, 367, null, 1401, 95213], [20240322, 5561.8, 5560.0, 5572.6, 5560.0, 5571.6, 284, null, 1402, 95239], [20240322, 5571.6, 5571.6, 5578.4, 5571.0, 5575.8, 432, null, 1403, 95323], [20240322, 5575.8, 5575.2, 5581.8, 5574.0, 5580.2, 608, null, 1404, 95572], [20240322, 5580.2, 5580.0, 5582.0, 5577.6, 5581.8, 257, null, 1405, 95678], [20240322, 5581.8, 5580.8, 5588.8, 5579.0, 5588.6, 715, null, 1406, 95880], [20240322, 5588.6, 5587.8, 5589.0, 5586.0, 5586.8, 368, null, 1407, 95971], [20240322, 5586.8, 5587.2, 5594.4, 5587.2, 5593.8, 545, null, 1408, 96156], [20240322, 5593.8, 5593.0, 5594.8, 5588.0, 5588.8, 429, null, 1409, 96331], [20240322, 5588.8, 5588.2, 5589.8, 5585.8, 5587.4, 281, null, 1410, 96410], [20240322, 5587.4, 5588.0, 5592.8, 5587.4, 5591.4, 266, null, 1411, 96492], [20240322, 5591.4, 5591.0, 5591.2, 5585.4, 5586.0, 242, null, 1412, 96578], [20240322, 5586.0, 5586.8, 5591.6, 5585.8, 5591.6, 177, null, 1413, 96650], [20240322, 5591.6, 5592.0, 5601.8, 5592.0, 5600.6, 821, null, 1414, 96829], [20240322, 5600.6, 5600.2, 5600.6, 5596.8, 5599.2, 325, null, 1415, 96886], [20240322, 5599.2, 5600.0, 5602.4, 5591.4, 5593.2, 411, null, 1416, 96970], [20240322, 5593.2, 5593.2, 5596.8, 5593.0, 5594.6, 191, null, 1417, 97012], [20240322, 5594.6, 5595.0, 5598.4, 5591.6, 5593.0, 198, null, 1418, 97042], [20240322, 5593.0, 5592.2, 5608.6, 5592.2, 5606.6, 620, null, 1419, 97071], [20240322, 5606.6, 5606.8, 5608.2, 5602.4, 5604.2, 367, null, 1420, 97154], [20240322, 5604.2, 5604.8, 5605.8, 5599.2, 5603.6, 315, null, 1421, 97201], [20240322, 5603.6, 5603.6, 5611.8, 5602.0, 5603.2, 682, null, 1422, 97304], [20240322, 5603.2, 5604.8, 5607.8, 5602.4, 5607.4, 215, null, 1423, 97326], [20240322, 5607.4, 5606.8, 5606.8, 5593.8, 5595.8, 444, null, 1424, 97407], [20240322, 5595.8, 5596.0, 5599.6, 5593.6, 5593.6, 258, null, 1425, 97470], [20240322, 5593.6, 5593.8, 5597.0, 5592.8, 5596.4, 202, null, 1426, 97498], [20240322, 5596.4, 5596.4, 5602.8, 5593.8, 5600.2, 151, null, 1427, 97540], [20240322, 5600.2, 5600.2, 5600.2, 5593.0, 5595.4, 254, null, 1428, 97551], [20240322, 5595.4, 5595.4, 5598.6, 5593.8, 5594.6, 193, null, 1429, 97633], [20240322, 5594.6, 5594.6, 5595.2, 5590.0, 5592.0, 433, null, 1430, 97793], [20240322, 5592.0, 5593.2, 5597.2, 5593.2, 5595.6, 215, null, 1431, 97860], [20240322, 5595.6, 5595.8, 5602.6, 5595.8, 5599.2, 231, null, 1432, 97923], [20240322, 5599.2, 5598.8, 5599.8, 5593.8, 5595.0, 158, null, 1433, 97999], [20240322, 5595.0, 5595.0, 5595.0, 5581.6, 5581.6, 626, null, 1434, 98064], [20240322, 5581.6, 5581.8, 5583.0, 5576.0, 5576.0, 561, null, 1435, 98124], [20240322, 5576.0, 5575.8, 5577.0, 5572.0, 5572.0, 490, null, 1436, 98245], [20240322, 5572.0, 5572.0, 5578.4, 5572.0, 5577.4, 300, null, 1437, 98375], [20240322, 5577.4, 5577.0, 5577.2, 5563.8, 5564.6, 653, null, 1438, 98602], [20240322, 5564.6, 5564.4, 5572.2, 5563.8, 5570.4, 352, null, 1439, 98776], [20240322, 5570.4, 5570.8, 5570.8, 5565.8, 5567.0, 208, null, 1440, 98889], [20240322, 5567.0, 5567.0, 5575.8, 5567.0, 5570.4, 477, null, 1441, 99148], [20240322, 5570.4, 5571.0, 5573.4, 5562.6, 5573.0, 460, null, 1442, 99390], [20240322, 5573.0, 5573.6, 5573.8, 5569.6, 5571.4, 251, null, 1443, 99497], [20240322, 5571.4, 5570.6, 5573.2, 5569.0, 5571.6, 202, null, 1444, 99585], [20240322, 5571.6, 5571.8, 5579.4, 5571.8, 5579.2, 450, null, 1445, 99720], [20240322, 5579.2, 5579.4, 5585.0, 5579.4, 5585.0, 468, null, 1446, 99903], [20240322, 5585.0, 5585.2, 5591.0, 5584.2, 5588.4, 473, null, 1447, 100085], [20240322, 5588.4, 5589.0, 5589.2, 5585.8, 5586.2, 214, null, 1448, 100173], [20240322, 5586.2, 5586.2, 5590.0, 5583.2, 5589.4, 263, null, 1449, 100281], [20240322, 5589.4, 5588.2, 5588.2, 5580.4, 5580.4, 257, null, 1450, 100326], [20240322, 5580.4, 5580.4, 5580.4, 5573.4, 5573.4, 360, null, 1451, 100364], [20240322, 5573.4, 5573.4, 5573.4, 5565.2, 5565.2, 479, null, 1452, 100432], [20240322, 5565.2, 5565.2, 5570.4, 5564.4, 5570.4, 337, null, 1453, 100596], [20240322, 5570.4, 5569.8, 5571.0, 5564.4, 5564.6, 324, null, 1454, 100673], [20240322, 5564.6, 5565.4, 5567.8, 5558.0, 5558.0, 568, null, 1455, 100883], [20240322, 5558.0, 5558.6, 5563.6, 5558.0, 5563.4, 514, null, 1456, 101003], [20240322, 5563.4, 5563.6, 5564.6, 5559.2, 5559.2, 350, null, 1457, 101138], [20240322, 5559.2, 5559.2, 5559.2, 5554.4, 5557.6, 636, null, 1458, 101325], [20240322, 5557.6, 5557.8, 5563.0, 5557.8, 5560.0, 502, null, 1459, 101530], [20240322, 5560.0, 5559.8, 5561.2, 5558.2, 5558.8, 541, null, 1500, 101676], [20240325, 5558.8, 5553.4, 5562.2, 5545.8, 5546.8, 1810, null, 931, 100539], [20240325, 5546.8, 5548.2, 5555.0, 5540.4, 5547.0, 939, null, 932, 100022], [20240325, 5547.0, 5547.0, 5547.0, 5525.0, 5534.2, 1262, null, 933, 99285], [20240325, 5534.2, 5534.0, 5534.8, 5526.0, 5528.0, 785, null, 934, 98896], [20240325, 5528.0, 5528.6, 5529.6, 5515.4, 5517.0, 805, null, 935, 98513], [20240325, 5517.0, 5516.6, 5521.6, 5515.0, 5515.0, 814, null, 936, 98116], [20240325, 5515.0, 5514.0, 5517.8, 5509.0, 5517.2, 844, null, 937, 97724], [20240325, 5517.2, 5516.8, 5524.6, 5515.6, 5521.6, 733, null, 938, 97421], [20240325, 5521.6, 5521.6, 5526.2, 5519.2, 5525.0, 602, null, 939, 97162], [20240325, 5525.0, 5525.0, 5526.2, 5518.6, 5524.0, 640, null, 940, 96906], [20240325, 5524.0, 5524.6, 5531.0, 5523.0, 5529.6, 613, null, 941, 96645], [20240325, 5529.6, 5529.0, 5544.2, 5529.0, 5540.2, 848, null, 942, 96380], [20240325, 5540.2, 5539.4, 5539.4, 5529.0, 5531.4, 569, null, 943, 96178], [20240325, 5531.4, 5531.0, 5537.0, 5530.0, 5531.0, 329, null, 944, 96091], [20240325, 5531.0, 5531.4, 5534.4, 5524.2, 5529.2, 341, null, 945, 95996], [20240325, 5529.2, 5529.0, 5529.2, 5521.0, 5527.0, 391, null, 946, 95855], [20240325, 5527.0, 5528.6, 5531.6, 5524.0, 5525.4, 290, null, 947, 95760], [20240325, 5525.4, 5525.4, 5533.8, 5525.2, 5530.0, 284, null, 948, 95651], [20240325, 5530.0, 5529.6, 5529.6, 5524.0, 5524.8, 400, null, 949, 95553], [20240325, 5524.8, 5525.2, 5531.8, 5524.4, 5528.8, 336, null, 950, 95405], [20240325, 5528.8, 5528.2, 5528.2, 5516.0, 5517.6, 422, null, 951, 95238], [20240325, 5517.6, 5517.2, 5519.2, 5514.4, 5514.4, 307, null, 952, 95159], [20240325, 5514.4, 5514.4, 5514.4, 5502.2, 5507.6, 900, null, 953, 94790], [20240325, 5507.6, 5507.6, 5512.0, 5507.4, 5508.8, 495, null, 954, 94751], [20240325, 5508.8, 5509.6, 5510.2, 5501.6, 5510.2, 456, null, 955, 94625], [20240325, 5510.2, 5510.4, 5516.8, 5510.4, 5516.8, 518, null, 956, 94413], [20240325, 5516.8, 5516.4, 5519.2, 5510.2, 5518.4, 378, null, 957, 94336], [20240325, 5518.4, 5519.2, 5523.4, 5516.2, 5521.8, 393, null, 958, 94243], [20240325, 5521.8, 5521.6, 5522.2, 5518.0, 5520.6, 300, null, 959, 94208], [20240325, 5520.6, 5519.8, 5524.6, 5516.0, 5523.8, 357, null, 1000, 94191], [20240325, 5523.8, 5523.8, 5524.4, 5517.0, 5517.8, 279, null, 1001, 94123], [20240325, 5517.8, 5517.4, 5517.4, 5508.6, 5508.6, 306, null, 1002, 94030], [20240325, 5508.6, 5509.0, 5521.8, 5508.2, 5520.0, 353, null, 1003, 93992], [20240325, 5520.0, 5521.2, 5527.8, 5518.2, 5526.6, 460, null, 1004, 93893], [20240325, 5526.6, 5526.4, 5530.0, 5523.2, 5525.8, 308, null, 1005, 93808], [20240325, 5525.8, 5526.0, 5529.0, 5524.2, 5525.4, 233, null, 1006, 93764], [20240325, 5525.4, 5525.2, 5526.0, 5516.6, 5517.0, 255, null, 1007, 93706], [20240325, 5517.0, 5516.4, 5518.8, 5514.0, 5517.6, 275, null, 1008, 93688], [20240325, 5517.6, 5518.4, 5518.4, 5511.2, 5513.6, 208, null, 1009, 93699], [20240325, 5513.6, 5513.6, 5518.2, 5511.6, 5517.6, 306, null, 1010, 93674], [20240325, 5517.6, 5517.2, 5521.2, 5514.8, 5515.4, 212, null, 1011, 93651], [20240325, 5515.4, 5515.6, 5519.4, 5513.4, 5518.0, 180, null, 1012, 93665], [20240325, 5518.0, 5519.4, 5523.8, 5516.4, 5521.8, 197, null, 1013, 93656], [20240325, 5521.8, 5521.0, 5528.4, 5520.8, 5526.6, 269, null, 1014, 93614], [20240325, 5526.6, 5527.6, 5535.6, 5527.0, 5534.2, 484, null, 1015, 93458], [20240325, 5534.2, 5534.6, 5538.6, 5531.4, 5537.4, 353, null, 1016, 93390], [20240325, 5537.4, 5535.6, 5540.8, 5534.6, 5539.0, 399, null, 1017, 93265], [20240325, 5539.0, 5539.0, 5539.8, 5536.2, 5536.8, 285, null, 1018, 93221], [20240325, 5536.8, 5537.0, 5541.8, 5535.2, 5541.6, 273, null, 1019, 93158], [20240325, 5541.6, 5540.8, 5543.6, 5537.4, 5539.2, 270, null, 1020, 93137], [20240325, 5539.2, 5538.8, 5539.8, 5535.0, 5539.0, 154, null, 1021, 93108], [20240325, 5539.0, 5539.6, 5542.6, 5538.0, 5540.6, 318, null, 1022, 93098], [20240325, 5540.6, 5540.8, 5553.0, 5540.8, 5549.6, 669, null, 1023, 92985], [20240325, 5549.6, 5549.8, 5552.6, 5544.0, 5548.6, 474, null, 1024, 92837], [20240325, 5548.6, 5548.0, 5553.4, 5548.0, 5552.8, 307, null, 1025, 92831], [20240325, 5552.8, 5552.0, 5555.8, 5552.0, 5553.6, 416, null, 1026, 92831], [20240325, 5553.6, 5553.6, 5559.8, 5553.2, 5555.4, 487, null, 1027, 92711], [20240325, 5555.4, 5555.6, 5559.8, 5551.6, 5551.8, 480, null, 1028, 92617], [20240325, 5551.8, 5551.4, 5554.0, 5549.6, 5551.0, 262, null, 1029, 92594], [20240325, 5551.0, 5550.8, 5551.4, 5546.0, 5549.6, 342, null, 1030, 92533], [20240325, 5549.6, 5550.4, 5557.2, 5550.4, 5554.2, 310, null, 1031, 92420], [20240325, 5554.2, 5553.8, 5554.6, 5547.2, 5548.6, 295, null, 1032, 92389], [20240325, 5548.6, 5548.4, 5552.0, 5545.8, 5545.8, 239, null, 1033, 92351], [20240325, 5545.8, 5545.8, 5547.8, 5542.0, 5546.0, 320, null, 1034, 92338], [20240325, 5546.0, 5545.8, 5546.6, 5542.2, 5546.6, 185, null, 1035, 92324], [20240325, 5546.6, 5546.6, 5546.6, 5537.8, 5538.2, 341, null, 1036, 92191], [20240325, 5538.2, 5537.4, 5547.4, 5537.4, 5547.4, 238, null, 1037, 92128], [20240325, 5547.4, 5546.4, 5552.4, 5543.8, 5550.2, 340, null, 1038, 92047], [20240325, 5550.2, 5549.8, 5552.6, 5543.8, 5551.4, 206, null, 1039, 91996], [20240325, 5551.4, 5552.0, 5552.6, 5545.6, 5548.4, 141, null, 1040, 92005], [20240325, 5548.4, 5548.6, 5555.0, 5546.6, 5555.0, 184, null, 1041, 92017], [20240325, 5555.0, 5556.0, 5562.0, 5553.6, 5558.4, 408, null, 1042, 91988], [20240325, 5558.4, 5558.4, 5560.6, 5555.6, 5559.4, 213, null, 1043, 91971], [20240325, 5559.4, 5560.0, 5562.0, 5557.2, 5558.0, 239, null, 1044, 91973], [20240325, 5558.0, 5558.2, 5558.4, 5555.0, 5556.6, 189, null, 1045, 91950], [20240325, 5556.6, 5556.0, 5560.2, 5554.0, 5557.2, 232, null, 1046, 91920], [20240325, 5557.2, 5556.8, 5559.6, 5551.6, 5553.4, 260, null, 1047, 91909], [20240325, 5553.4, 5552.8, 5558.0, 5552.4, 5558.0, 128, null, 1048, 91893], [20240325, 5558.0, 5558.4, 5560.8, 5556.6, 5558.6, 140, null, 1049, 91869], [20240325, 5558.6, 5558.0, 5564.4, 5552.8, 5554.2, 480, null, 1050, 91763], [20240325, 5554.2, 5555.2, 5559.4, 5552.8, 5555.4, 336, null, 1051, 91740], [20240325, 5555.4, 5555.4, 5555.4, 5546.4, 5546.6, 391, null, 1052, 91680], [20240325, 5546.6, 5546.6, 5551.8, 5546.6, 5547.8, 141, null, 1053, 91654], [20240325, 5547.8, 5548.8, 5554.4, 5547.0, 5553.2, 96, null, 1054, 91669], [20240325, 5553.2, 5552.0, 5552.4, 5546.4, 5546.6, 160, null, 1055, 91642], [20240325, 5546.6, 5548.0, 5551.0, 5542.6, 5543.6, 217, null, 1056, 91621], [20240325, 5543.6, 5544.0, 5548.6, 5544.0, 5545.0, 128, null, 1057, 91602], [20240325, 5545.0, 5546.0, 5546.6, 5542.0, 5545.2, 179, null, 1058, 91596], [20240325, 5545.2, 5545.2, 5547.6, 5543.2, 5546.0, 185, null, 1059, 91626], [20240325, 5546.0, 5546.2, 5551.0, 5544.6, 5548.2, 151, null, 1100, 91652], [20240325, 5548.2, 5549.6, 5549.8, 5538.4, 5542.8, 453, null, 1101, 91668], [20240325, 5542.8, 5544.0, 5544.0, 5534.4, 5535.4, 576, null, 1102, 91732], [20240325, 5535.4, 5535.4, 5540.8, 5534.2, 5540.2, 197, null, 1103, 91749], [20240325, 5540.2, 5540.2, 5544.0, 5536.0, 5543.0, 148, null, 1104, 91786], [20240325, 5543.0, 5542.4, 5544.6, 5538.6, 5544.0, 158, null, 1105, 91799], [20240325, 5544.0, 5544.0, 5545.8, 5540.4, 5545.0, 194, null, 1106, 91790], [20240325, 5545.0, 5546.0, 5555.6, 5546.0, 5555.6, 372, null, 1107, 91751], [20240325, 5555.6, 5555.6, 5563.0, 5553.2, 5559.4, 509, null, 1108, 91752], [20240325, 5559.4, 5560.2, 5560.6, 5553.4, 5558.6, 290, null, 1109, 91752], [20240325, 5558.6, 5559.0, 5563.0, 5558.2, 5560.0, 261, null, 1110, 91715], [20240325, 5560.0, 5560.0, 5562.0, 5557.4, 5559.0, 250, null, 1111, 91712], [20240325, 5559.0, 5559.0, 5563.2, 5555.6, 5562.2, 269, null, 1112, 91646], [20240325, 5562.2, 5562.0, 5562.0, 5556.2, 5560.0, 233, null, 1113, 91612], [20240325, 5560.0, 5559.0, 5559.6, 5556.4, 5559.2, 92, null, 1114, 91588], [20240325, 5559.2, 5559.2, 5565.0, 5557.0, 5562.8, 343, null, 1115, 91524], [20240325, 5562.8, 5563.8, 5564.6, 5558.6, 5561.8, 276, null, 1116, 91459], [20240325, 5561.8, 5561.0, 5572.8, 5559.8, 5570.8, 688, null, 1117, 91457], [20240325, 5570.8, 5570.4, 5571.8, 5567.4, 5569.2, 473, null, 1118, 91456], [20240325, 5569.2, 5569.8, 5574.6, 5567.6, 5571.4, 357, null, 1119, 91464], [20240325, 5571.4, 5571.0, 5573.2, 5568.2, 5572.0, 283, null, 1120, 91458], [20240325, 5572.0, 5572.0, 5573.8, 5561.0, 5563.8, 426, null, 1121, 91408], [20240325, 5563.8, 5563.0, 5563.6, 5558.8, 5560.0, 221, null, 1122, 91388], [20240325, 5560.0, 5559.8, 5563.0, 5557.8, 5563.0, 232, null, 1123, 91371], [20240325, 5563.0, 5563.2, 5565.0, 5553.6, 5555.0, 364, null, 1124, 91354], [20240325, 5555.0, 5555.4, 5556.4, 5552.6, 5554.0, 270, null, 1125, 91372], [20240325, 5554.0, 5554.8, 5555.0, 5552.2, 5554.8, 125, null, 1126, 91381], [20240325, 5554.8, 5554.4, 5554.4, 5551.2, 5552.6, 178, null, 1127, 91365], [20240325, 5552.6, 5552.6, 5555.6, 5551.0, 5555.6, 186, null, 1128, 91344], [20240325, 5555.6, 5555.6, 5558.4, 5555.0, 5556.4, 129, null, 1129, 91323], [20240325, 5556.4, 5556.4, 5558.4, 5555.0, 5557.2, 171, null, 1130, 91318], [20240325, 5557.2, 5558.4, 5560.0, 5555.2, 5556.0, 335, null, 1301, 91309], [20240325, 5556.0, 5555.8, 5563.4, 5554.0, 5563.4, 252, null, 1302, 91329], [20240325, 5563.4, 5563.2, 5570.8, 5562.6, 5568.4, 598, null, 1303, 91225], [20240325, 5568.4, 5568.4, 5569.0, 5564.4, 5567.6, 137, null, 1304, 91234], [20240325, 5567.6, 5566.8, 5571.6, 5564.4, 5565.0, 188, null, 1305, 91221], [20240325, 5565.0, 5565.4, 5567.8, 5562.2, 5565.4, 154, null, 1306, 91219], [20240325, 5565.4, 5565.6, 5568.8, 5562.2, 5563.4, 128, null, 1307, 91220], [20240325, 5563.4, 5563.2, 5568.4, 5562.0, 5566.6, 138, null, 1308, 91196], [20240325, 5566.6, 5565.2, 5573.0, 5565.2, 5569.6, 320, null, 1309, 91149], [20240325, 5569.6, 5570.8, 5574.8, 5569.8, 5571.0, 275, null, 1310, 91195], [20240325, 5571.0, 5571.0, 5573.6, 5563.6, 5565.6, 439, null, 1311, 91255], [20240325, 5565.6, 5565.6, 5567.8, 5561.0, 5562.0, 203, null, 1312, 91248], [20240325, 5562.0, 5562.2, 5563.0, 5560.2, 5562.0, 188, null, 1313, 91272], [20240325, 5562.0, 5562.2, 5564.6, 5560.0, 5563.0, 109, null, 1314, 91285], [20240325, 5563.0, 5562.0, 5563.4, 5557.8, 5558.0, 192, null, 1315, 91280], [20240325, 5558.0, 5558.0, 5558.4, 5551.0, 5553.4, 399, null, 1316, 91317], [20240325, 5553.4, 5553.4, 5557.0, 5552.0, 5553.0, 203, null, 1317, 91313], [20240325, 5553.0, 5553.0, 5553.0, 5546.6, 5551.0, 462, null, 1318, 91339], [20240325, 5551.0, 5549.6, 5553.8, 5548.0, 5550.6, 191, null, 1319, 91350], [20240325, 5550.6, 5549.6, 5550.4, 5545.8, 5546.4, 202, null, 1320, 91333], [20240325, 5546.4, 5546.2, 5547.4, 5543.8, 5546.0, 253, null, 1321, 91361], [20240325, 5546.0, 5545.6, 5545.6, 5542.0, 5545.6, 294, null, 1322, 91351], [20240325, 5545.6, 5546.0, 5552.6, 5543.4, 5548.6, 356, null, 1323, 91328], [20240325, 5548.6, 5548.6, 5549.4, 5545.4, 5549.0, 138, null, 1324, 91323], [20240325, 5549.0, 5548.2, 5549.0, 5544.4, 5547.4, 148, null, 1325, 91314], [20240325, 5547.4, 5548.6, 5548.8, 5542.4, 5542.8, 372, null, 1326, 91301], [20240325, 5542.8, 5543.0, 5546.0, 5542.4, 5544.2, 193, null, 1327, 91259], [20240325, 5544.2, 5543.2, 5546.8, 5542.6, 5546.6, 140, null, 1328, 91226], [20240325, 5546.6, 5545.8, 5549.6, 5544.4, 5549.2, 141, null, 1329, 91220], [20240325, 5549.2, 5549.0, 5549.0, 5545.2, 5545.8, 138, null, 1330, 91200], [20240325, 5545.8, 5546.2, 5550.4, 5545.6, 5549.0, 231, null, 1331, 91205], [20240325, 5549.0, 5549.8, 5549.8, 5538.2, 5539.2, 411, null, 1332, 91246], [20240325, 5539.2, 5540.0, 5540.0, 5536.4, 5537.4, 402, null, 1333, 91315], [20240325, 5537.4, 5537.4, 5541.4, 5537.4, 5538.8, 172, null, 1334, 91325], [20240325, 5538.8, 5540.0, 5540.4, 5537.6, 5539.2, 114, null, 1335, 91306], [20240325, 5539.2, 5538.6, 5543.0, 5537.4, 5541.8, 165, null, 1336, 91304], [20240325, 5541.8, 5542.0, 5547.4, 5540.8, 5546.0, 239, null, 1337, 91339], [20240325, 5546.0, 5546.0, 5548.8, 5543.4, 5546.4, 117, null, 1338, 91371], [20240325, 5546.4, 5546.4, 5547.0, 5544.6, 5544.6, 119, null, 1339, 91393], [20240325, 5544.6, 5544.0, 5547.2, 5540.0, 5543.4, 171, null, 1340, 91429], [20240325, 5543.4, 5544.8, 5546.6, 5542.0, 5545.4, 96, null, 1341, 91465], [20240325, 5545.4, 5546.6, 5546.6, 5541.2, 5542.8, 95, null, 1342, 91494], [20240325, 5542.8, 5543.0, 5545.8, 5538.8, 5540.2, 114, null, 1343, 91530], [20240325, 5540.2, 5539.8, 5541.0, 5536.4, 5540.2, 168, null, 1344, 91561], [20240325, 5540.2, 5540.0, 5540.0, 5536.0, 5537.2, 211, null, 1345, 91618], [20240325, 5537.2, 5536.0, 5537.0, 5533.2, 5533.2, 392, null, 1346, 91751], [20240325, 5533.2, 5533.0, 5533.0, 5528.6, 5529.4, 603, null, 1347, 91862], [20240325, 5529.4, 5529.4, 5532.0, 5529.2, 5530.2, 216, null, 1348, 91897], [20240325, 5530.2, 5530.6, 5533.2, 5528.6, 5531.2, 381, null, 1349, 91917], [20240325, 5531.2, 5531.2, 5531.2, 5528.0, 5528.0, 189, null, 1350, 91973], [20240325, 5528.0, 5528.8, 5532.0, 5528.8, 5532.0, 250, null, 1351, 92047], [20240325, 5532.0, 5530.8, 5536.4, 5530.8, 5534.0, 234, null, 1352, 92093], [20240325, 5534.0, 5534.0, 5534.0, 5531.2, 5532.2, 88, null, 1353, 92127], [20240325, 5532.2, 5532.6, 5537.0, 5530.8, 5537.0, 129, null, 1354, 92131], [20240325, 5537.0, 5536.4, 5537.0, 5530.6, 5531.2, 131, null, 1355, 92129], [20240325, 5531.2, 5530.8, 5530.8, 5525.0, 5525.4, 302, null, 1356, 92188], [20240325, 5525.4, 5526.0, 5528.6, 5525.0, 5527.6, 160, null, 1357, 92196], [20240325, 5527.6, 5527.4, 5527.6, 5524.0, 5524.2, 110, null, 1358, 92204], [20240325, 5524.2, 5524.0, 5525.8, 5523.0, 5524.0, 171, null, 1359, 92223], [20240325, 5524.0, 5524.6, 5526.6, 5521.4, 5523.0, 248, null, 1400, 92272], [20240325, 5523.0, 5523.0, 5534.4, 5521.0, 5529.6, 446, null, 1401, 92272], [20240325, 5529.6, 5529.4, 5531.0, 5528.0, 5530.4, 190, null, 1402, 92314], [20240325, 5530.4, 5530.2, 5533.8, 5524.2, 5526.2, 216, null, 1403, 92340], [20240325, 5526.2, 5526.8, 5534.0, 5526.8, 5531.6, 140, null, 1404, 92326], [20240325, 5531.6, 5531.4, 5534.2, 5530.0, 5531.8, 125, null, 1405, 92337], [20240325, 5531.8, 5531.8, 5532.0, 5526.4, 5527.4, 127, null, 1406, 92369], [20240325, 5527.4, 5527.4, 5530.6, 5520.6, 5524.0, 167, null, 1407, 92411], [20240325, 5524.0, 5523.0, 5523.0, 5517.2, 5517.2, 326, null, 1408, 92472], [20240325, 5517.2, 5517.2, 5517.2, 5512.0, 5512.2, 451, null, 1409, 92548], [20240325, 5512.2, 5513.6, 5515.4, 5510.0, 5510.0, 262, null, 1410, 92568], [20240325, 5510.0, 5510.6, 5512.8, 5505.0, 5506.4, 526, null, 1411, 92579], [20240325, 5506.4, 5506.4, 5506.6, 5498.6, 5499.8, 871, null, 1412, 92735], [20240325, 5499.8, 5500.0, 5503.6, 5497.6, 5499.6, 581, null, 1413, 92862], [20240325, 5499.6, 5499.8, 5501.8, 5495.0, 5500.0, 538, null, 1414, 92984], [20240325, 5500.0, 5499.4, 5505.0, 5499.4, 5502.2, 635, null, 1415, 93146], [20240325, 5502.2, 5502.4, 5502.4, 5492.0, 5496.0, 624, null, 1416, 93294], [20240325, 5496.0, 5497.6, 5498.8, 5488.4, 5490.0, 605, null, 1417, 93458], [20240325, 5490.0, 5489.8, 5497.2, 5488.6, 5491.0, 340, null, 1418, 93524], [20240325, 5491.0, 5490.8, 5493.0, 5485.2, 5487.2, 341, null, 1419, 93567], [20240325, 5487.2, 5486.8, 5487.8, 5478.2, 5479.8, 979, null, 1420, 93622], [20240325, 5479.8, 5480.0, 5482.6, 5476.4, 5481.0, 581, null, 1421, 93713], [20240325, 5481.0, 5481.0, 5481.0, 5472.8, 5479.0, 481, null, 1422, 93832], [20240325, 5479.0, 5478.2, 5486.0, 5477.6, 5481.2, 629, null, 1423, 93973], [20240325, 5481.2, 5481.8, 5481.8, 5466.2, 5466.2, 784, null, 1424, 94168], [20240325, 5466.2, 5466.0, 5468.6, 5460.2, 5464.0, 674, null, 1425, 94341], [20240325, 5464.0, 5464.2, 5473.2, 5462.6, 5467.6, 430, null, 1426, 94444], [20240325, 5467.6, 5467.2, 5473.8, 5464.8, 5472.8, 482, null, 1427, 94578], [20240325, 5472.8, 5472.4, 5474.4, 5467.0, 5471.0, 437, null, 1428, 94733], [20240325, 5471.0, 5471.0, 5472.0, 5464.6, 5469.4, 589, null, 1429, 94806], [20240325, 5469.4, 5469.8, 5479.0, 5469.4, 5475.6, 612, null, 1430, 94875], [20240325, 5475.6, 5476.2, 5482.4, 5475.2, 5479.0, 650, null, 1431, 95021], [20240325, 5479.0, 5479.6, 5484.0, 5476.0, 5476.8, 426, null, 1432, 95150], [20240325, 5476.8, 5476.8, 5486.4, 5476.0, 5483.6, 486, null, 1433, 95300], [20240325, 5483.6, 5483.2, 5488.6, 5482.0, 5482.2, 373, null, 1434, 95425], [20240325, 5482.2, 5483.0, 5483.6, 5476.8, 5483.6, 318, null, 1435, 95544], [20240325, 5483.6, 5484.0, 5484.6, 5477.0, 5480.6, 192, null, 1436, 95611], [20240325, 5480.6, 5480.8, 5480.8, 5471.4, 5473.8, 349, null, 1437, 95707], [20240325, 5473.8, 5473.8, 5474.2, 5466.6, 5468.6, 454, null, 1438, 95862], [20240325, 5468.6, 5467.2, 5473.6, 5463.6, 5464.8, 420, null, 1439, 95936], [20240325, 5464.8, 5464.2, 5464.2, 5456.8, 5459.8, 650, null, 1440, 96006], [20240325, 5459.8, 5459.2, 5464.0, 5458.8, 5463.6, 346, null, 1441, 96079], [20240325, 5463.6, 5463.6, 5463.6, 5449.0, 5450.8, 678, null, 1442, 96240], [20240325, 5450.8, 5450.4, 5450.8, 5445.4, 5448.4, 552, null, 1443, 96347], [20240325, 5448.4, 5448.8, 5458.8, 5448.6, 5455.6, 606, null, 1444, 96411], [20240325, 5455.6, 5455.8, 5458.2, 5447.6, 5448.6, 489, null, 1445, 96441], [20240325, 5448.6, 5448.6, 5455.8, 5448.6, 5453.6, 458, null, 1446, 96528], [20240325, 5453.6, 5453.6, 5457.6, 5447.2, 5447.4, 580, null, 1447, 96622], [20240325, 5447.4, 5447.6, 5448.8, 5437.2, 5439.4, 755, null, 1448, 96764], [20240325, 5439.4, 5438.6, 5439.8, 5433.2, 5439.6, 711, null, 1449, 96869], [20240325, 5439.6, 5440.0, 5447.8, 5440.0, 5446.8, 645, null, 1450, 97048], [20240325, 5446.8, 5446.4, 5451.6, 5442.6, 5442.6, 549, null, 1451, 97197], [20240325, 5442.6, 5442.2, 5442.2, 5436.6, 5440.4, 510, null, 1452, 97228], [20240325, 5440.4, 5440.6, 5442.8, 5431.4, 5432.6, 669, null, 1453, 97345], [20240325, 5432.6, 5432.6, 5433.6, 5429.0, 5432.4, 615, null, 1454, 97584], [20240325, 5432.4, 5432.2, 5435.0, 5420.2, 5425.6, 899, null, 1455, 97795], [20240325, 5425.6, 5424.6, 5434.8, 5424.6, 5431.4, 668, null, 1456, 98010], [20240325, 5431.4, 5431.4, 5434.6, 5427.4, 5432.8, 710, null, 1457, 98183], [20240325, 5432.8, 5434.0, 5435.8, 5431.6, 5432.0, 681, null, 1458, 98465], [20240325, 5432.0, 5432.2, 5435.2, 5431.2, 5432.4, 592, null, 1459, 98618], [20240325, 5432.4, 5433.4, 5437.2, 5432.2, 5435.4, 756, null, 1500, 98817], [20240326, 5435.4, 5441.0, 5456.8, 5441.0, 5445.0, 1974, null, 931, 97635], [20240326, 5445.0, 5446.0, 5448.4, 5435.6, 5444.2, 1088, null, 932, 97067], [20240326, 5444.2, 5446.8, 5449.8, 5443.6, 5444.2, 652, null, 933, 96701], [20240326, 5444.2, 5444.0, 5457.0, 5444.0, 5450.8, 841, null, 934, 96195], [20240326, 5450.8, 5450.6, 5451.8, 5445.2, 5445.2, 631, null, 935, 95824], [20240326, 5445.2, 5446.4, 5454.2, 5446.4, 5453.4, 542, null, 936, 95535], [20240326, 5453.4, 5452.8, 5457.0, 5450.0, 5456.8, 621, null, 937, 95291], [20240326, 5456.8, 5456.8, 5462.6, 5455.8, 5461.8, 587, null, 938, 94974], [20240326, 5461.8, 5462.0, 5464.0, 5459.6, 5460.4, 737, null, 939, 94550], [20240326, 5460.4, 5460.2, 5468.6, 5460.2, 5466.6, 859, null, 940, 94116], [20240326, 5466.6, 5467.4, 5468.8, 5458.0, 5460.6, 789, null, 941, 93788], [20240326, 5460.6, 5460.2, 5463.8, 5456.6, 5456.6, 612, null, 942, 93562], [20240326, 5456.6, 5456.6, 5459.8, 5452.4, 5453.6, 526, null, 943, 93386], [20240326, 5453.6, 5453.6, 5459.2, 5451.2, 5453.2, 585, null, 944, 93325], [20240326, 5453.2, 5453.2, 5458.8, 5452.0, 5456.8, 408, null, 945, 93289], [20240326, 5456.8, 5457.4, 5458.2, 5446.0, 5446.0, 759, null, 946, 93094], [20240326, 5446.0, 5446.2, 5448.2, 5436.0, 5436.0, 588, null, 947, 92933], [20240326, 5436.0, 5436.0, 5437.4, 5426.6, 5426.6, 827, null, 948, 92696], [20240326, 5426.6, 5426.2, 5430.0, 5423.0, 5428.8, 941, null, 949, 92408], [20240326, 5428.8, 5429.0, 5430.6, 5416.6, 5419.8, 823, null, 950, 92178], [20240326, 5419.8, 5421.2, 5431.4, 5418.0, 5427.4, 887, null, 951, 91865], [20240326, 5427.4, 5426.4, 5434.0, 5422.6, 5430.6, 620, null, 952, 91701], [20240326, 5430.6, 5430.0, 5435.0, 5428.6, 5434.0, 386, null, 953, 91620], [20240326, 5434.0, 5433.6, 5434.4, 5427.2, 5433.2, 434, null, 954, 91531], [20240326, 5433.2, 5433.8, 5439.8, 5433.6, 5439.8, 520, null, 955, 91410], [20240326, 5439.8, 5440.4, 5451.2, 5440.4, 5451.2, 633, null, 956, 91266], [20240326, 5451.2, 5451.4, 5454.0, 5446.6, 5454.0, 491, null, 957, 91176], [20240326, 5454.0, 5454.0, 5454.8, 5445.2, 5448.4, 411, null, 958, 91150], [20240326, 5448.4, 5447.8, 5451.6, 5445.0, 5446.0, 221, null, 959, 91121], [20240326, 5446.0, 5446.6, 5447.0, 5436.6, 5436.6, 483, null, 1000, 91020], [20240326, 5436.6, 5436.8, 5437.0, 5431.0, 5431.0, 523, null, 1001, 90920], [20240326, 5431.0, 5430.6, 5430.6, 5426.0, 5426.4, 529, null, 1002, 90792], [20240326, 5426.4, 5425.0, 5425.2, 5413.2, 5418.0, 800, null, 1003, 90704], [20240326, 5418.0, 5416.4, 5426.8, 5415.0, 5421.4, 665, null, 1004, 90536], [20240326, 5421.4, 5421.2, 5421.4, 5414.4, 5416.0, 477, null, 1005, 90500], [20240326, 5416.0, 5416.6, 5421.8, 5415.4, 5420.6, 490, null, 1006, 90487], [20240326, 5420.6, 5421.0, 5423.0, 5416.0, 5416.0, 369, null, 1007, 90459], [20240326, 5416.0, 5415.6, 5424.8, 5409.0, 5424.2, 798, null, 1008, 90385], [20240326, 5424.2, 5425.0, 5429.8, 5424.2, 5428.4, 529, null, 1009, 90273], [20240326, 5428.4, 5429.0, 5436.4, 5428.6, 5434.2, 596, null, 1010, 90188], [20240326, 5434.2, 5433.0, 5438.8, 5430.4, 5437.6, 551, null, 1011, 90145], [20240326, 5437.6, 5437.0, 5438.6, 5431.4, 5435.4, 344, null, 1012, 90216], [20240326, 5435.4, 5436.0, 5444.6, 5436.0, 5441.8, 668, null, 1013, 90263], [20240326, 5441.8, 5442.0, 5442.6, 5433.2, 5435.0, 422, null, 1014, 90266], [20240326, 5435.0, 5433.6, 5439.4, 5430.0, 5430.6, 340, null, 1015, 90258], [20240326, 5430.6, 5430.0, 5436.8, 5428.6, 5431.8, 291, null, 1016, 90216], [20240326, 5431.8, 5433.0, 5440.0, 5429.6, 5432.0, 267, null, 1017, 90185], [20240326, 5432.0, 5431.8, 5433.8, 5426.8, 5429.4, 247, null, 1018, 90191], [20240326, 5429.4, 5429.2, 5430.2, 5423.2, 5429.4, 267, null, 1019, 90207], [20240326, 5429.4, 5429.6, 5437.6, 5429.6, 5433.6, 404, null, 1020, 90270], [20240326, 5433.6, 5434.0, 5441.6, 5432.2, 5437.8, 357, null, 1021, 90282], [20240326, 5437.8, 5437.4, 5443.6, 5435.4, 5443.6, 405, null, 1022, 90282], [20240326, 5443.6, 5443.8, 5448.4, 5441.8, 5447.4, 447, null, 1023, 90315], [20240326, 5447.4, 5447.8, 5448.0, 5441.8, 5445.6, 347, null, 1024, 90347], [20240326, 5445.6, 5446.0, 5449.6, 5445.4, 5446.0, 375, null, 1025, 90394], [20240326, 5446.0, 5446.0, 5448.8, 5444.2, 5445.6, 395, null, 1026, 90381], [20240326, 5445.6, 5445.6, 5446.4, 5442.0, 5445.6, 220, null, 1027, 90407], [20240326, 5445.6, 5445.6, 5446.4, 5442.6, 5442.8, 203, null, 1028, 90366], [20240326, 5442.8, 5442.8, 5445.0, 5441.6, 5443.0, 160, null, 1029, 90349], [20240326, 5443.0, 5442.8, 5443.6, 5435.6, 5435.8, 247, null, 1030, 90313], [20240326, 5435.8, 5435.8, 5441.0, 5434.8, 5440.0, 302, null, 1031, 90335], [20240326, 5440.0, 5439.4, 5443.8, 5438.8, 5442.6, 183, null, 1032, 90344], [20240326, 5442.6, 5442.6, 5443.2, 5437.0, 5437.0, 183, null, 1033, 90321], [20240326, 5437.0, 5437.0, 5445.8, 5436.4, 5444.6, 303, null, 1034, 90341], [20240326, 5444.6, 5445.8, 5451.8, 5445.6, 5449.2, 481, null, 1035, 90350], [20240326, 5449.2, 5448.8, 5452.0, 5445.6, 5449.0, 228, null, 1036, 90328], [20240326, 5449.0, 5449.8, 5451.6, 5444.4, 5444.4, 182, null, 1037, 90319], [20240326, 5444.4, 5444.4, 5444.4, 5431.6, 5435.6, 537, null, 1038, 90249], [20240326, 5435.6, 5436.8, 5439.4, 5435.2, 5437.4, 183, null, 1039, 90215], [20240326, 5437.4, 5436.8, 5456.0, 5436.8, 5454.2, 590, null, 1040, 90174], [20240326, 5454.2, 5454.4, 5455.0, 5448.0, 5448.0, 395, null, 1041, 90193], [20240326, 5448.0, 5448.8, 5451.6, 5445.6, 5446.0, 199, null, 1042, 90222], [20240326, 5446.0, 5446.6, 5450.0, 5442.0, 5450.0, 195, null, 1043, 90220], [20240326, 5450.0, 5450.6, 5452.0, 5444.8, 5446.6, 118, null, 1044, 90215], [20240326, 5446.6, 5447.4, 5451.0, 5445.4, 5451.0, 108, null, 1045, 90225], [20240326, 5451.0, 5450.8, 5454.4, 5450.8, 5451.6, 204, null, 1046, 90212], [20240326, 5451.6, 5452.4, 5453.2, 5443.6, 5443.8, 251, null, 1047, 90194], [20240326, 5443.8, 5443.8, 5445.8, 5438.0, 5440.0, 267, null, 1048, 90258], [20240326, 5440.0, 5438.8, 5441.0, 5428.2, 5432.2, 469, null, 1049, 90296], [20240326, 5432.2, 5433.2, 5439.0, 5430.4, 5436.2, 274, null, 1050, 90318], [20240326, 5436.2, 5437.2, 5437.4, 5426.6, 5427.0, 257, null, 1051, 90338], [20240326, 5427.0, 5426.8, 5433.4, 5426.4, 5428.6, 239, null, 1052, 90329], [20240326, 5428.6, 5428.6, 5431.2, 5426.0, 5430.2, 128, null, 1053, 90361], [20240326, 5430.2, 5429.2, 5434.2, 5429.2, 5432.2, 128, null, 1054, 90385], [20240326, 5432.2, 5432.0, 5432.0, 5426.2, 5430.0, 122, null, 1055, 90394], [20240326, 5430.0, 5430.0, 5431.4, 5427.8, 5427.8, 102, null, 1056, 90400], [20240326, 5427.8, 5428.2, 5430.2, 5425.4, 5427.2, 229, null, 1057, 90395], [20240326, 5427.2, 5427.2, 5427.4, 5421.4, 5421.6, 338, null, 1058, 90368], [20240326, 5421.6, 5421.2, 5427.0, 5420.8, 5426.4, 173, null, 1059, 90394], [20240326, 5426.4, 5426.8, 5431.6, 5423.0, 5428.0, 232, null, 1100, 90392], [20240326, 5428.0, 5428.0, 5430.6, 5424.0, 5426.6, 162, null, 1101, 90417], [20240326, 5426.6, 5426.6, 5427.8, 5422.0, 5422.2, 128, null, 1102, 90425], [20240326, 5422.2, 5422.4, 5424.0, 5417.6, 5422.0, 338, null, 1103, 90474], [20240326, 5422.0, 5422.0, 5422.0, 5409.8, 5412.6, 832, null, 1104, 90406], [20240326, 5412.6, 5413.0, 5416.6, 5412.8, 5414.8, 261, null, 1105, 90422], [20240326, 5414.8, 5414.6, 5415.0, 5405.0, 5408.8, 567, null, 1106, 90422], [20240326, 5408.8, 5409.0, 5412.8, 5407.6, 5411.0, 284, null, 1107, 90434], [20240326, 5411.0, 5411.8, 5411.8, 5405.6, 5406.2, 202, null, 1108, 90429], [20240326, 5406.2, 5406.2, 5409.2, 5400.2, 5402.2, 616, null, 1109, 90516], [20240326, 5402.2, 5402.2, 5410.4, 5402.2, 5410.0, 446, null, 1110, 90530], [20240326, 5410.0, 5410.0, 5410.6, 5405.0, 5406.0, 261, null, 1111, 90551], [20240326, 5406.0, 5406.0, 5410.2, 5404.8, 5404.8, 187, null, 1112, 90572], [20240326, 5404.8, 5404.0, 5406.2, 5395.2, 5397.8, 668, null, 1113, 90618], [20240326, 5397.8, 5396.6, 5404.0, 5396.6, 5399.2, 428, null, 1114, 90731], [20240326, 5399.2, 5398.4, 5399.0, 5395.2, 5397.2, 339, null, 1115, 90829], [20240326, 5397.2, 5397.6, 5405.6, 5396.2, 5402.0, 553, null, 1116, 90934], [20240326, 5402.0, 5402.0, 5406.2, 5399.4, 5404.6, 273, null, 1117, 91027], [20240326, 5404.6, 5404.0, 5406.0, 5399.4, 5399.8, 204, null, 1118, 91027], [20240326, 5399.8, 5398.8, 5398.8, 5393.0, 5393.0, 439, null, 1119, 91061], [20240326, 5393.0, 5393.0, 5405.2, 5392.4, 5403.0, 441, null, 1120, 91127], [20240326, 5403.0, 5403.0, 5409.2, 5402.0, 5406.2, 484, null, 1121, 91179], [20240326, 5406.2, 5406.6, 5411.0, 5406.4, 5411.0, 320, null, 1122, 91171], [20240326, 5411.0, 5410.4, 5412.8, 5408.6, 5409.6, 360, null, 1123, 91237], [20240326, 5409.6, 5410.6, 5413.6, 5409.6, 5410.4, 227, null, 1124, 91264], [20240326, 5410.4, 5409.8, 5409.8, 5401.4, 5401.4, 269, null, 1125, 91309], [20240326, 5401.4, 5401.4, 5405.4, 5401.4, 5403.8, 175, null, 1126, 91343], [20240326, 5403.8, 5404.6, 5411.8, 5404.6, 5405.4, 265, null, 1127, 91381], [20240326, 5405.4, 5405.0, 5406.2, 5402.0, 5402.0, 96, null, 1128, 91386], [20240326, 5402.0, 5402.0, 5402.0, 5396.2, 5396.4, 219, null, 1129, 91375], [20240326, 5396.4, 5396.2, 5396.2, 5390.4, 5391.6, 460, null, 1130, 91389], [20240326, 5391.6, 5391.6, 5397.8, 5389.0, 5391.4, 598, null, 1301, 91479], [20240326, 5391.4, 5391.2, 5395.2, 5387.8, 5394.2, 393, null, 1302, 91571], [20240326, 5394.2, 5395.0, 5397.0, 5392.8, 5392.8, 251, null, 1303, 91587], [20240326, 5392.8, 5393.2, 5398.0, 5393.2, 5397.0, 200, null, 1304, 91597], [20240326, 5397.0, 5397.0, 5397.2, 5391.0, 5396.4, 228, null, 1305, 91641], [20240326, 5396.4, 5397.0, 5412.8, 5397.0, 5412.6, 718, null, 1306, 91733], [20240326, 5412.6, 5412.0, 5413.2, 5407.4, 5410.6, 572, null, 1307, 91860], [20240326, 5410.6, 5411.8, 5415.8, 5408.6, 5415.8, 445, null, 1308, 91950], [20240326, 5415.8, 5416.0, 5417.0, 5411.0, 5411.0, 312, null, 1309, 92000], [20240326, 5411.0, 5411.0, 5415.4, 5409.8, 5413.2, 296, null, 1310, 92050], [20240326, 5413.2, 5412.8, 5413.0, 5407.6, 5408.6, 294, null, 1311, 92131], [20240326, 5408.6, 5408.6, 5411.6, 5403.0, 5407.4, 284, null, 1312, 92241], [20240326, 5407.4, 5406.8, 5413.8, 5405.6, 5412.0, 325, null, 1313, 92372], [20240326, 5412.0, 5412.2, 5412.6, 5403.4, 5406.6, 258, null, 1314, 92484], [20240326, 5406.6, 5405.2, 5406.8, 5403.6, 5403.8, 145, null, 1315, 92526], [20240326, 5403.8, 5403.8, 5408.0, 5402.8, 5402.8, 194, null, 1316, 92598], [20240326, 5402.8, 5402.4, 5402.4, 5396.4, 5396.4, 295, null, 1317, 92695], [20240326, 5396.4, 5396.2, 5396.4, 5392.0, 5393.0, 322, null, 1318, 92823], [20240326, 5393.0, 5392.6, 5397.4, 5392.0, 5393.4, 343, null, 1319, 92889], [20240326, 5393.4, 5393.8, 5393.8, 5383.0, 5386.4, 671, null, 1320, 93013], [20240326, 5386.4, 5386.2, 5386.2, 5380.4, 5383.4, 471, null, 1321, 93101], [20240326, 5383.4, 5383.0, 5385.4, 5379.0, 5381.0, 352, null, 1322, 93135], [20240326, 5381.0, 5381.0, 5387.0, 5380.6, 5385.4, 317, null, 1323, 93181], [20240326, 5385.4, 5385.8, 5396.8, 5385.8, 5392.2, 573, null, 1324, 93279], [20240326, 5392.2, 5392.6, 5394.0, 5388.0, 5388.8, 235, null, 1325, 93263], [20240326, 5388.8, 5389.0, 5392.2, 5388.4, 5388.4, 170, null, 1326, 93244], [20240326, 5388.4, 5388.4, 5394.8, 5388.4, 5390.0, 233, null, 1327, 93278], [20240326, 5390.0, 5390.8, 5393.2, 5387.2, 5390.8, 195, null, 1328, 93298], [20240326, 5390.8, 5390.8, 5395.8, 5390.8, 5394.0, 250, null, 1329, 93287], [20240326, 5394.0, 5392.8, 5392.8, 5388.2, 5388.4, 131, null, 1330, 93285], [20240326, 5388.4, 5388.2, 5392.8, 5383.6, 5387.8, 278, null, 1331, 93359], [20240326, 5387.8, 5388.0, 5388.2, 5376.6, 5380.0, 416, null, 1332, 93382], [20240326, 5380.0, 5379.2, 5385.0, 5379.0, 5382.8, 329, null, 1333, 93430], [20240326, 5382.8, 5382.8, 5382.8, 5375.0, 5376.2, 332, null, 1334, 93467], [20240326, 5376.2, 5376.0, 5376.4, 5369.2, 5369.2, 581, null, 1335, 93609], [20240326, 5369.2, 5369.4, 5372.8, 5367.2, 5369.4, 428, null, 1336, 93662], [20240326, 5369.4, 5369.4, 5374.4, 5369.4, 5370.8, 428, null, 1337, 93709], [20240326, 5370.8, 5370.8, 5371.4, 5365.6, 5366.2, 418, null, 1338, 93780], [20240326, 5366.2, 5367.2, 5376.6, 5367.2, 5375.4, 536, null, 1339, 93829], [20240326, 5375.4, 5376.0, 5382.0, 5375.4, 5378.8, 477, null, 1340, 93902], [20240326, 5378.8, 5378.2, 5385.8, 5378.0, 5384.4, 424, null, 1341, 93960], [20240326, 5384.4, 5384.4, 5387.6, 5383.0, 5384.2, 305, null, 1342, 94016], [20240326, 5384.2, 5384.0, 5393.8, 5382.0, 5393.8, 533, null, 1343, 94092], [20240326, 5393.8, 5393.8, 5395.0, 5391.0, 5394.2, 319, null, 1344, 94148], [20240326, 5394.2, 5394.8, 5402.0, 5394.8, 5399.0, 563, null, 1345, 94166], [20240326, 5399.0, 5399.2, 5399.6, 5392.2, 5397.0, 469, null, 1346, 94436], [20240326, 5397.0, 5396.6, 5398.4, 5393.8, 5394.6, 208, null, 1347, 94529], [20240326, 5394.6, 5395.4, 5405.8, 5395.4, 5404.4, 529, null, 1348, 94691], [20240326, 5404.4, 5404.6, 5411.6, 5403.8, 5408.0, 573, null, 1349, 94892], [20240326, 5408.0, 5408.8, 5413.8, 5407.2, 5413.0, 651, null, 1350, 94974], [20240326, 5413.0, 5413.4, 5417.0, 5413.0, 5416.4, 605, null, 1351, 95160], [20240326, 5416.4, 5416.4, 5416.4, 5409.0, 5410.8, 521, null, 1352, 95329], [20240326, 5410.8, 5410.4, 5417.0, 5410.4, 5417.0, 363, null, 1353, 95473], [20240326, 5417.0, 5418.0, 5421.4, 5416.8, 5418.6, 573, null, 1354, 95586], [20240326, 5418.6, 5417.6, 5419.0, 5411.4, 5412.8, 457, null, 1355, 95759], [20240326, 5412.8, 5412.4, 5419.0, 5410.6, 5412.2, 333, null, 1356, 95786], [20240326, 5412.2, 5412.2, 5423.0, 5410.4, 5420.0, 425, null, 1357, 95864], [20240326, 5420.0, 5420.8, 5422.0, 5414.0, 5420.0, 381, null, 1358, 95906], [20240326, 5420.0, 5419.0, 5424.0, 5414.6, 5415.8, 437, null, 1359, 95948], [20240326, 5415.8, 5415.8, 5418.2, 5411.4, 5415.8, 306, null, 1400, 95939], [20240326, 5415.8, 5415.8, 5419.6, 5411.2, 5413.8, 287, null, 1401, 95986], [20240326, 5413.8, 5412.4, 5412.4, 5403.6, 5410.0, 579, null, 1402, 96065], [20240326, 5410.0, 5410.0, 5412.0, 5402.6, 5406.6, 539, null, 1403, 96087], [20240326, 5406.6, 5407.2, 5411.0, 5405.6, 5407.6, 259, null, 1404, 96187], [20240326, 5407.6, 5407.6, 5408.0, 5398.6, 5401.6, 427, null, 1405, 96315], [20240326, 5401.6, 5400.8, 5418.6, 5399.4, 5418.6, 558, null, 1406, 96556], [20240326, 5418.6, 5417.6, 5429.8, 5417.2, 5429.8, 785, null, 1407, 96792], [20240326, 5429.8, 5429.8, 5435.8, 5428.2, 5432.6, 713, null, 1408, 97001], [20240326, 5432.6, 5433.2, 5437.6, 5432.0, 5434.2, 553, null, 1409, 97154], [20240326, 5434.2, 5434.6, 5442.8, 5434.6, 5441.4, 531, null, 1410, 97337], [20240326, 5441.4, 5441.4, 5443.6, 5435.8, 5443.0, 498, null, 1411, 97465], [20240326, 5443.0, 5443.4, 5446.2, 5439.6, 5446.2, 378, null, 1412, 97575], [20240326, 5446.2, 5445.2, 5446.0, 5439.8, 5439.8, 393, null, 1413, 97660], [20240326, 5439.8, 5439.8, 5446.6, 5439.8, 5444.0, 310, null, 1414, 97739], [20240326, 5444.0, 5444.0, 5444.0, 5435.6, 5436.6, 487, null, 1415, 97929], [20240326, 5436.6, 5436.6, 5441.6, 5431.2, 5431.4, 498, null, 1416, 98147], [20240326, 5431.4, 5431.0, 5432.0, 5428.2, 5431.8, 464, null, 1417, 98338], [20240326, 5431.8, 5431.8, 5434.2, 5427.6, 5432.8, 249, null, 1418, 98435], [20240326, 5432.8, 5432.4, 5433.8, 5426.4, 5428.0, 279, null, 1419, 98478], [20240326, 5428.0, 5428.6, 5428.6, 5414.6, 5414.6, 633, null, 1420, 98668], [20240326, 5414.6, 5413.8, 5413.8, 5406.0, 5407.6, 669, null, 1421, 98801], [20240326, 5407.6, 5408.2, 5409.6, 5400.6, 5403.0, 502, null, 1422, 98932], [20240326, 5403.0, 5403.0, 5405.0, 5399.6, 5401.4, 462, null, 1423, 99061], [20240326, 5401.4, 5400.8, 5400.8, 5391.8, 5400.6, 602, null, 1424, 99175], [20240326, 5400.6, 5400.6, 5406.6, 5398.8, 5405.2, 420, null, 1425, 99265], [20240326, 5405.2, 5405.8, 5405.8, 5396.2, 5400.6, 379, null, 1426, 99381], [20240326, 5400.6, 5400.6, 5403.6, 5398.2, 5399.6, 270, null, 1427, 99481], [20240326, 5399.6, 5399.4, 5405.8, 5394.2, 5404.8, 472, null, 1428, 99696], [20240326, 5404.8, 5405.0, 5408.2, 5400.2, 5406.0, 314, null, 1429, 99824], [20240326, 5406.0, 5406.0, 5419.8, 5404.4, 5419.8, 638, null, 1430, 99977], [20240326, 5419.8, 5420.0, 5423.0, 5418.0, 5422.2, 501, null, 1431, 100107], [20240326, 5422.2, 5421.0, 5423.2, 5418.0, 5421.6, 279, null, 1432, 100197], [20240326, 5421.6, 5421.6, 5428.0, 5419.2, 5423.6, 383, null, 1433, 100338], [20240326, 5423.6, 5424.0, 5425.8, 5418.2, 5421.0, 261, null, 1434, 100444], [20240326, 5421.0, 5420.2, 5420.2, 5409.0, 5409.2, 413, null, 1435, 100573], [20240326, 5409.2, 5408.0, 5412.0, 5402.0, 5411.4, 480, null, 1436, 100731], [20240326, 5411.4, 5412.0, 5420.0, 5411.6, 5415.2, 403, null, 1437, 100959], [20240326, 5415.2, 5415.2, 5421.8, 5413.8, 5419.8, 217, null, 1438, 101064], [20240326, 5419.8, 5419.8, 5419.8, 5416.0, 5417.4, 195, null, 1439, 101170], [20240326, 5417.4, 5416.0, 5428.6, 5415.6, 5423.4, 362, null, 1440, 101275], [20240326, 5423.4, 5425.0, 5427.4, 5421.6, 5425.0, 233, null, 1441, 101381], [20240326, 5425.0, 5425.0, 5425.6, 5421.4, 5423.4, 133, null, 1442, 101433], [20240326, 5423.4, 5422.8, 5423.4, 5415.6, 5420.0, 211, null, 1443, 101552], [20240326, 5420.0, 5419.6, 5422.0, 5418.4, 5420.2, 105, null, 1444, 101591], [20240326, 5420.2, 5420.8, 5424.6, 5420.6, 5421.4, 177, null, 1445, 101643], [20240326, 5421.4, 5420.4, 5420.6, 5411.2, 5414.2, 341, null, 1446, 101777], [20240326, 5414.2, 5414.6, 5414.6, 5407.0, 5408.8, 363, null, 1447, 101913], [20240326, 5408.8, 5408.6, 5409.2, 5403.2, 5408.4, 333, null, 1448, 102047], [20240326, 5408.4, 5408.0, 5408.4, 5404.0, 5404.6, 197, null, 1449, 102146], [20240326, 5404.6, 5405.6, 5415.4, 5405.6, 5414.6, 322, null, 1450, 102273], [20240326, 5414.6, 5413.2, 5413.8, 5409.2, 5410.2, 228, null, 1451, 102377], [20240326, 5410.2, 5410.2, 5411.4, 5403.0, 5403.0, 289, null, 1452, 102493], [20240326, 5403.0, 5403.0, 5405.2, 5400.8, 5400.8, 416, null, 1453, 102576], [20240326, 5400.8, 5400.6, 5402.8, 5400.0, 5401.4, 335, null, 1454, 102677], [20240326, 5401.4, 5401.2, 5405.2, 5400.4, 5403.4, 301, null, 1455, 102747], [20240326, 5403.4, 5403.2, 5405.0, 5402.0, 5403.2, 365, null, 1456, 102876], [20240326, 5403.2, 5403.0, 5403.0, 5399.0, 5400.0, 459, null, 1457, 103022], [20240326, 5400.0, 5400.2, 5402.4, 5399.6, 5401.8, 350, null, 1458, 103154], [20240326, 5401.8, 5401.4, 5402.0, 5400.2, 5400.6, 320, null, 1459, 103227], [20240326, 5400.6, 5400.6, 5401.6, 5398.4, 5401.0, 548, null, 1500, 103399], [20240327, 5401.0, 5390.0, 5399.6, 5386.0, 5390.8, 1513, null, 931, 102432], [20240327, 5390.8, 5391.0, 5391.0, 5378.0, 5387.2, 1062, null, 932, 101805], [20240327, 5387.2, 5387.8, 5396.0, 5387.8, 5395.6, 697, null, 933, 101459], [20240327, 5395.6, 5395.6, 5397.8, 5389.8, 5394.2, 520, null, 934, 101186], [20240327, 5394.2, 5394.6, 5394.8, 5379.4, 5379.4, 448, null, 935, 100930], [20240327, 5379.4, 5378.6, 5378.6, 5370.4, 5371.4, 896, null, 936, 100461], [20240327, 5371.4, 5372.2, 5377.4, 5370.6, 5373.0, 571, null, 937, 100216], [20240327, 5373.0, 5373.2, 5378.0, 5367.8, 5367.8, 616, null, 938, 99941], [20240327, 5367.8, 5367.8, 5374.4, 5366.0, 5367.6, 554, null, 939, 99632], [20240327, 5367.6, 5367.6, 5372.6, 5366.0, 5371.6, 482, null, 940, 99377], [20240327, 5371.6, 5371.6, 5376.0, 5371.0, 5375.2, 435, null, 941, 99090], [20240327, 5375.2, 5375.2, 5375.2, 5353.4, 5356.0, 1174, null, 942, 98605], [20240327, 5356.0, 5356.2, 5356.2, 5347.2, 5350.0, 921, null, 943, 98333], [20240327, 5350.0, 5350.4, 5350.4, 5345.0, 5347.6, 444, null, 944, 98167], [20240327, 5347.6, 5348.0, 5356.6, 5347.0, 5350.6, 699, null, 945, 97785], [20240327, 5350.6, 5350.0, 5355.8, 5345.6, 5351.8, 521, null, 946, 97573], [20240327, 5351.8, 5353.4, 5359.6, 5353.0, 5357.2, 469, null, 947, 97385], [20240327, 5357.2, 5357.6, 5358.4, 5342.4, 5344.6, 723, null, 948, 97101], [20240327, 5344.6, 5345.6, 5348.0, 5342.6, 5344.8, 401, null, 949, 96966], [20240327, 5344.8, 5344.2, 5344.2, 5337.0, 5339.6, 671, null, 950, 96707], [20240327, 5339.6, 5338.6, 5339.6, 5333.0, 5336.0, 746, null, 951, 96615], [20240327, 5336.0, 5335.4, 5338.0, 5329.8, 5336.2, 597, null, 952, 96473], [20240327, 5336.2, 5335.6, 5343.6, 5333.2, 5340.6, 701, null, 953, 96166], [20240327, 5340.6, 5340.6, 5343.0, 5337.4, 5342.4, 358, null, 954, 96013], [20240327, 5342.4, 5343.2, 5349.0, 5342.4, 5348.8, 665, null, 955, 95775], [20240327, 5348.8, 5348.8, 5351.0, 5346.6, 5350.0, 456, null, 956, 95661], [20240327, 5350.0, 5350.8, 5353.4, 5346.4, 5349.6, 381, null, 957, 95590], [20240327, 5349.6, 5348.2, 5353.0, 5339.2, 5343.0, 475, null, 958, 95419], [20240327, 5343.0, 5342.2, 5354.4, 5341.6, 5353.6, 454, null, 959, 95258], [20240327, 5353.6, 5352.2, 5356.4, 5352.2, 5354.6, 468, null, 1000, 95051], [20240327, 5354.6, 5352.6, 5352.8, 5340.8, 5340.8, 525, null, 1001, 94880], [20240327, 5340.8, 5340.0, 5340.6, 5332.0, 5332.4, 641, null, 1002, 94677], [20240327, 5332.4, 5332.4, 5332.8, 5325.4, 5329.8, 704, null, 1003, 94446], [20240327, 5329.8, 5329.6, 5336.2, 5327.8, 5334.0, 555, null, 1004, 94245], [20240327, 5334.0, 5334.0, 5341.8, 5329.2, 5340.8, 484, null, 1005, 94147], [20240327, 5340.8, 5340.6, 5341.4, 5322.0, 5323.0, 684, null, 1006, 93995], [20240327, 5323.0, 5323.4, 5326.2, 5320.8, 5325.8, 479, null, 1007, 93897], [20240327, 5325.8, 5326.0, 5326.4, 5322.6, 5324.8, 237, null, 1008, 93843], [20240327, 5324.8, 5324.8, 5329.8, 5321.0, 5327.0, 435, null, 1009, 93724], [20240327, 5327.0, 5326.0, 5328.8, 5322.8, 5325.4, 330, null, 1010, 93675], [20240327, 5325.4, 5324.8, 5334.2, 5323.4, 5334.2, 608, null, 1011, 93468], [20240327, 5334.2, 5334.0, 5344.0, 5333.4, 5343.6, 550, null, 1012, 93344], [20240327, 5343.6, 5343.8, 5347.0, 5341.0, 5342.8, 419, null, 1013, 93239], [20240327, 5342.8, 5343.2, 5343.2, 5337.0, 5337.0, 318, null, 1014, 93179], [20240327, 5337.0, 5336.6, 5345.6, 5334.4, 5345.6, 331, null, 1015, 93114], [20240327, 5345.6, 5345.4, 5345.4, 5333.2, 5336.0, 288, null, 1016, 93063], [20240327, 5336.0, 5335.2, 5336.4, 5330.6, 5331.6, 219, null, 1017, 93022], [20240327, 5331.6, 5331.6, 5339.2, 5326.4, 5339.2, 295, null, 1018, 92945], [20240327, 5339.2, 5339.4, 5342.8, 5336.2, 5339.6, 261, null, 1019, 92902], [20240327, 5339.6, 5339.4, 5340.2, 5336.2, 5337.6, 145, null, 1020, 92874], [20240327, 5337.6, 5337.4, 5345.4, 5325.0, 5327.0, 460, null, 1021, 92735], [20240327, 5327.0, 5326.6, 5326.6, 5320.2, 5323.4, 472, null, 1022, 92700], [20240327, 5323.4, 5323.2, 5326.0, 5319.4, 5320.6, 352, null, 1023, 92608], [20240327, 5320.6, 5321.2, 5323.0, 5318.8, 5320.4, 276, null, 1024, 92539], [20240327, 5320.4, 5320.0, 5328.2, 5318.6, 5326.2, 350, null, 1025, 92477], [20240327, 5326.2, 5325.0, 5332.0, 5323.8, 5329.6, 326, null, 1026, 92446], [20240327, 5329.6, 5329.2, 5330.2, 5323.2, 5328.6, 192, null, 1027, 92425], [20240327, 5328.6, 5329.0, 5339.0, 5329.0, 5338.8, 449, null, 1028, 92328], [20240327, 5338.8, 5337.8, 5340.0, 5331.2, 5340.0, 304, null, 1029, 92228], [20240327, 5340.0, 5340.2, 5342.0, 5336.0, 5342.0, 282, null, 1030, 92186], [20240327, 5342.0, 5341.8, 5341.8, 5332.2, 5334.2, 340, null, 1031, 92162], [20240327, 5334.2, 5332.4, 5340.0, 5326.6, 5332.0, 330, null, 1032, 92063], [20240327, 5332.0, 5332.8, 5338.8, 5330.4, 5336.4, 274, null, 1033, 92021], [20240327, 5336.4, 5337.2, 5341.6, 5333.8, 5334.4, 222, null, 1034, 91992], [20240327, 5334.4, 5334.0, 5338.2, 5334.0, 5337.0, 118, null, 1035, 91992], [20240327, 5337.0, 5337.4, 5337.4, 5325.0, 5328.0, 249, null, 1036, 91973], [20240327, 5328.0, 5328.0, 5335.8, 5327.0, 5332.4, 204, null, 1037, 91976], [20240327, 5332.4, 5333.4, 5333.4, 5327.0, 5327.8, 132, null, 1038, 91943], [20240327, 5327.8, 5327.4, 5327.8, 5324.2, 5325.4, 220, null, 1039, 91870], [20240327, 5325.4, 5326.8, 5329.0, 5323.0, 5326.2, 247, null, 1040, 91828], [20240327, 5326.2, 5326.2, 5326.2, 5316.8, 5321.2, 503, null, 1041, 91845], [20240327, 5321.2, 5320.6, 5324.4, 5320.6, 5323.6, 170, null, 1042, 91803], [20240327, 5323.6, 5323.4, 5323.6, 5317.0, 5323.2, 320, null, 1043, 91673], [20240327, 5323.2, 5323.2, 5328.4, 5320.6, 5326.2, 322, null, 1044, 91544], [20240327, 5326.2, 5326.6, 5330.8, 5325.4, 5327.4, 271, null, 1045, 91459], [20240327, 5327.4, 5326.6, 5327.2, 5322.2, 5322.8, 212, null, 1046, 91427], [20240327, 5322.8, 5323.2, 5326.8, 5323.2, 5325.2, 194, null, 1047, 91387], [20240327, 5325.2, 5324.6, 5325.2, 5320.2, 5320.2, 397, null, 1048, 91279], [20240327, 5320.2, 5320.2, 5320.2, 5311.2, 5315.2, 784, null, 1049, 91193], [20240327, 5315.2, 5316.4, 5327.6, 5316.4, 5326.4, 812, null, 1050, 91073], [20240327, 5326.4, 5326.2, 5327.4, 5320.4, 5325.8, 344, null, 1051, 91004], [20240327, 5325.8, 5324.6, 5324.6, 5315.2, 5315.2, 227, null, 1052, 90986], [20240327, 5315.2, 5315.0, 5319.4, 5313.2, 5313.8, 262, null, 1053, 90981], [20240327, 5313.8, 5313.2, 5314.0, 5308.0, 5310.0, 483, null, 1054, 91037], [20240327, 5310.0, 5311.0, 5318.0, 5310.6, 5314.6, 320, null, 1055, 90991], [20240327, 5314.6, 5314.6, 5315.2, 5312.0, 5315.2, 139, null, 1056, 90979], [20240327, 5315.2, 5315.8, 5319.8, 5311.0, 5319.0, 302, null, 1057, 90924], [20240327, 5319.0, 5319.0, 5329.4, 5317.8, 5329.4, 618, null, 1058, 90881], [20240327, 5329.4, 5329.4, 5331.8, 5328.0, 5331.6, 404, null, 1059, 90855], [20240327, 5331.6, 5331.8, 5332.0, 5327.0, 5328.2, 332, null, 1100, 90841], [20240327, 5328.2, 5329.2, 5329.8, 5322.6, 5324.8, 308, null, 1101, 90836], [20240327, 5324.8, 5324.4, 5328.4, 5322.6, 5324.8, 157, null, 1102, 90813], [20240327, 5324.8, 5324.6, 5324.8, 5317.2, 5319.4, 304, null, 1103, 90771], [20240327, 5319.4, 5319.8, 5325.0, 5317.2, 5318.8, 201, null, 1104, 90788], [20240327, 5318.8, 5320.0, 5320.2, 5314.4, 5317.2, 181, null, 1105, 90822], [20240327, 5317.2, 5317.0, 5320.0, 5312.0, 5319.4, 217, null, 1106, 90815], [20240327, 5319.4, 5319.4, 5320.2, 5311.4, 5317.2, 175, null, 1107, 90813], [20240327, 5317.2, 5317.6, 5326.4, 5316.6, 5320.4, 278, null, 1108, 90805], [20240327, 5320.4, 5320.4, 5325.4, 5317.2, 5325.4, 163, null, 1109, 90767], [20240327, 5325.4, 5326.2, 5329.0, 5324.2, 5327.4, 239, null, 1110, 90754], [20240327, 5327.4, 5326.4, 5329.0, 5321.4, 5324.4, 270, null, 1111, 90769], [20240327, 5324.4, 5324.2, 5325.8, 5321.8, 5324.2, 102, null, 1112, 90752], [20240327, 5324.2, 5324.0, 5324.0, 5315.6, 5315.6, 233, null, 1113, 90715], [20240327, 5315.6, 5315.2, 5319.8, 5311.6, 5318.0, 221, null, 1114, 90670], [20240327, 5318.0, 5317.8, 5320.6, 5313.0, 5315.2, 156, null, 1115, 90667], [20240327, 5315.2, 5316.4, 5316.8, 5313.0, 5314.2, 122, null, 1116, 90680], [20240327, 5314.2, 5314.0, 5314.2, 5307.8, 5313.4, 476, null, 1117, 90682], [20240327, 5313.4, 5314.2, 5317.4, 5312.2, 5313.2, 164, null, 1118, 90688], [20240327, 5313.2, 5313.2, 5316.0, 5308.0, 5309.4, 269, null, 1119, 90741], [20240327, 5309.4, 5309.0, 5315.6, 5306.2, 5315.0, 269, null, 1120, 90747], [20240327, 5315.0, 5314.4, 5314.4, 5305.2, 5306.4, 279, null, 1121, 90761], [20240327, 5306.4, 5306.2, 5308.8, 5304.2, 5308.8, 332, null, 1122, 90741], [20240327, 5308.8, 5308.8, 5317.2, 5308.8, 5315.0, 442, null, 1123, 90650], [20240327, 5315.0, 5315.0, 5317.0, 5312.0, 5315.4, 175, null, 1124, 90641], [20240327, 5315.4, 5316.6, 5328.4, 5316.4, 5323.8, 533, null, 1125, 90615], [20240327, 5323.8, 5324.8, 5326.0, 5319.6, 5322.4, 227, null, 1126, 90643], [20240327, 5322.4, 5322.0, 5327.8, 5321.0, 5327.8, 163, null, 1127, 90643], [20240327, 5327.8, 5329.0, 5331.8, 5326.6, 5329.2, 328, null, 1128, 90656], [20240327, 5329.2, 5329.2, 5329.2, 5326.2, 5327.6, 214, null, 1129, 90604], [20240327, 5327.6, 5327.4, 5330.0, 5321.2, 5328.4, 328, null, 1130, 90593], [20240327, 5328.4, 5328.0, 5329.4, 5323.4, 5325.4, 248, null, 1301, 90642], [20240327, 5325.4, 5325.2, 5326.2, 5321.0, 5321.0, 230, null, 1302, 90681], [20240327, 5321.0, 5321.8, 5321.8, 5318.0, 5318.8, 190, null, 1303, 90690], [20240327, 5318.8, 5319.6, 5322.6, 5313.4, 5320.2, 267, null, 1304, 90658], [20240327, 5320.2, 5321.4, 5321.4, 5317.2, 5317.2, 90, null, 1305, 90661], [20240327, 5317.2, 5317.0, 5318.2, 5312.0, 5315.6, 210, null, 1306, 90660], [20240327, 5315.6, 5314.8, 5315.8, 5311.8, 5314.0, 145, null, 1307, 90688], [20240327, 5314.0, 5314.0, 5316.2, 5312.2, 5312.4, 153, null, 1308, 90669], [20240327, 5312.4, 5312.2, 5316.0, 5311.8, 5316.0, 125, null, 1309, 90677], [20240327, 5316.0, 5316.0, 5316.0, 5312.0, 5313.8, 165, null, 1310, 90689], [20240327, 5313.8, 5312.4, 5318.0, 5311.6, 5315.6, 221, null, 1311, 90689], [20240327, 5315.6, 5314.8, 5315.8, 5309.4, 5310.0, 281, null, 1312, 90692], [20240327, 5310.0, 5310.4, 5314.0, 5309.4, 5310.4, 141, null, 1313, 90696], [20240327, 5310.4, 5310.8, 5315.2, 5310.8, 5314.2, 89, null, 1314, 90699], [20240327, 5314.2, 5315.2, 5315.2, 5311.4, 5314.4, 55, null, 1315, 90696], [20240327, 5314.4, 5314.4, 5316.8, 5308.2, 5308.2, 238, null, 1316, 90715], [20240327, 5308.2, 5308.2, 5311.6, 5307.0, 5309.4, 152, null, 1317, 90696], [20240327, 5309.4, 5309.4, 5309.4, 5305.0, 5305.0, 250, null, 1318, 90687], [20240327, 5305.0, 5305.0, 5311.8, 5303.0, 5310.4, 379, null, 1319, 90677], [20240327, 5310.4, 5311.6, 5316.2, 5311.6, 5313.2, 377, null, 1320, 90659], [20240327, 5313.2, 5312.8, 5321.2, 5311.6, 5316.2, 502, null, 1321, 90632], [20240327, 5316.2, 5316.2, 5319.4, 5315.0, 5315.4, 144, null, 1322, 90647], [20240327, 5315.4, 5315.4, 5321.0, 5312.6, 5320.4, 141, null, 1323, 90641], [20240327, 5320.4, 5319.6, 5320.4, 5315.6, 5317.8, 130, null, 1324, 90671], [20240327, 5317.8, 5318.2, 5318.2, 5313.0, 5313.8, 162, null, 1325, 90691], [20240327, 5313.8, 5313.6, 5313.6, 5305.4, 5306.4, 279, null, 1326, 90724], [20240327, 5306.4, 5306.0, 5310.4, 5305.0, 5308.8, 133, null, 1327, 90725], [20240327, 5308.8, 5308.6, 5310.8, 5306.0, 5306.0, 122, null, 1328, 90722], [20240327, 5306.0, 5306.0, 5306.6, 5301.0, 5305.2, 321, null, 1329, 90740], [20240327, 5305.2, 5304.4, 5308.2, 5303.4, 5304.2, 144, null, 1330, 90736], [20240327, 5304.2, 5304.2, 5314.0, 5304.2, 5311.8, 267, null, 1331, 90707], [20240327, 5311.8, 5312.6, 5313.6, 5309.2, 5311.2, 153, null, 1332, 90713], [20240327, 5311.2, 5311.8, 5315.0, 5311.2, 5315.0, 139, null, 1333, 90696], [20240327, 5315.0, 5315.2, 5325.0, 5313.0, 5325.0, 328, null, 1334, 90704], [20240327, 5325.0, 5325.2, 5340.6, 5325.0, 5337.4, 1325, null, 1335, 90816], [20240327, 5337.4, 5337.2, 5340.8, 5335.0, 5338.6, 668, null, 1336, 90923], [20240327, 5338.6, 5339.4, 5339.4, 5332.6, 5333.2, 431, null, 1337, 90926], [20240327, 5333.2, 5332.4, 5333.0, 5326.0, 5328.4, 403, null, 1338, 90952], [20240327, 5328.4, 5328.8, 5337.4, 5327.4, 5335.0, 396, null, 1339, 91011], [20240327, 5335.0, 5335.0, 5338.6, 5333.2, 5335.0, 422, null, 1340, 91066], [20240327, 5335.0, 5334.0, 5335.8, 5328.6, 5329.6, 379, null, 1341, 91077], [20240327, 5329.6, 5329.6, 5332.2, 5325.4, 5332.2, 363, null, 1342, 91122], [20240327, 5332.2, 5332.6, 5345.0, 5332.6, 5345.0, 839, null, 1343, 91164], [20240327, 5345.0, 5344.2, 5350.4, 5344.0, 5347.0, 737, null, 1344, 91155], [20240327, 5347.0, 5345.0, 5348.4, 5340.0, 5340.4, 625, null, 1345, 91335], [20240327, 5340.4, 5340.2, 5343.4, 5339.0, 5342.6, 266, null, 1346, 91381], [20240327, 5342.6, 5342.4, 5343.6, 5337.2, 5342.0, 381, null, 1347, 91459], [20240327, 5342.0, 5341.8, 5349.4, 5338.8, 5347.0, 350, null, 1348, 91577], [20240327, 5347.0, 5346.4, 5346.4, 5336.4, 5339.0, 336, null, 1349, 91658], [20240327, 5339.0, 5339.0, 5344.4, 5336.2, 5336.4, 301, null, 1350, 91723], [20240327, 5336.4, 5336.4, 5339.2, 5326.6, 5329.2, 624, null, 1351, 91783], [20240327, 5329.2, 5330.0, 5335.0, 5327.8, 5331.2, 341, null, 1352, 91856], [20240327, 5331.2, 5330.8, 5331.0, 5325.4, 5326.6, 297, null, 1353, 91903], [20240327, 5326.6, 5326.8, 5328.0, 5323.8, 5327.2, 286, null, 1354, 91923], [20240327, 5327.2, 5326.2, 5326.2, 5322.2, 5324.4, 217, null, 1355, 91978], [20240327, 5324.4, 5324.6, 5324.6, 5318.6, 5320.8, 353, null, 1356, 92071], [20240327, 5320.8, 5320.8, 5322.0, 5316.8, 5319.0, 273, null, 1357, 92103], [20240327, 5319.0, 5317.2, 5322.6, 5316.6, 5321.0, 194, null, 1358, 92140], [20240327, 5321.0, 5320.2, 5321.6, 5317.6, 5319.0, 151, null, 1359, 92192], [20240327, 5319.0, 5320.0, 5323.4, 5318.0, 5318.0, 239, null, 1400, 92223], [20240327, 5318.0, 5317.8, 5317.8, 5302.2, 5306.6, 981, null, 1401, 92464], [20240327, 5306.6, 5307.0, 5311.6, 5305.4, 5308.4, 359, null, 1402, 92519], [20240327, 5308.4, 5307.6, 5311.8, 5306.0, 5311.0, 255, null, 1403, 92564], [20240327, 5311.0, 5311.0, 5313.8, 5301.0, 5302.0, 438, null, 1404, 92668], [20240327, 5302.0, 5303.2, 5308.0, 5303.2, 5306.4, 353, null, 1405, 92739], [20240327, 5306.4, 5307.8, 5321.6, 5307.4, 5320.2, 305, null, 1406, 92779], [20240327, 5320.2, 5320.6, 5336.2, 5320.0, 5333.2, 853, null, 1407, 92921], [20240327, 5333.2, 5333.2, 5343.6, 5333.2, 5339.6, 787, null, 1408, 93004], [20240327, 5339.6, 5339.4, 5344.2, 5336.4, 5336.4, 510, null, 1409, 93142], [20240327, 5336.4, 5336.8, 5339.6, 5332.6, 5335.2, 394, null, 1410, 93202], [20240327, 5335.2, 5335.2, 5337.6, 5331.0, 5335.4, 330, null, 1411, 93280], [20240327, 5335.4, 5335.2, 5336.0, 5328.0, 5330.0, 405, null, 1412, 93408], [20240327, 5330.0, 5331.0, 5336.8, 5327.0, 5336.8, 213, null, 1413, 93480], [20240327, 5336.8, 5338.2, 5341.0, 5333.4, 5335.2, 326, null, 1414, 93519], [20240327, 5335.2, 5336.0, 5342.4, 5336.0, 5339.2, 310, null, 1415, 93619], [20240327, 5339.2, 5339.8, 5340.4, 5331.6, 5332.4, 363, null, 1416, 93769], [20240327, 5332.4, 5332.0, 5334.8, 5331.0, 5333.0, 228, null, 1417, 93784], [20240327, 5333.0, 5333.0, 5335.2, 5330.8, 5333.0, 190, null, 1418, 93847], [20240327, 5333.0, 5333.0, 5339.4, 5328.0, 5329.6, 448, null, 1419, 93970], [20240327, 5329.6, 5328.8, 5329.2, 5321.0, 5321.6, 552, null, 1420, 94118], [20240327, 5321.6, 5321.4, 5323.0, 5315.2, 5318.6, 433, null, 1421, 94248], [20240327, 5318.6, 5318.6, 5322.8, 5317.4, 5318.0, 273, null, 1422, 94369], [20240327, 5318.0, 5318.8, 5318.8, 5314.0, 5314.2, 304, null, 1423, 94467], [20240327, 5314.2, 5315.0, 5315.4, 5308.0, 5310.0, 511, null, 1424, 94678], [20240327, 5310.0, 5309.6, 5313.8, 5305.0, 5310.6, 385, null, 1425, 94837], [20240327, 5310.6, 5310.2, 5314.6, 5308.6, 5310.6, 251, null, 1426, 94875], [20240327, 5310.6, 5310.8, 5315.8, 5310.4, 5311.8, 224, null, 1427, 94909], [20240327, 5311.8, 5313.0, 5317.0, 5311.8, 5313.2, 198, null, 1428, 94963], [20240327, 5313.2, 5312.4, 5312.4, 5305.2, 5309.2, 523, null, 1429, 95174], [20240327, 5309.2, 5308.0, 5313.2, 5306.2, 5310.4, 224, null, 1430, 95268], [20240327, 5310.4, 5310.4, 5313.4, 5303.0, 5303.0, 453, null, 1431, 95446], [20240327, 5303.0, 5304.0, 5306.2, 5295.8, 5295.8, 763, null, 1432, 95651], [20240327, 5295.8, 5295.2, 5297.6, 5290.2, 5290.2, 859, null, 1433, 95891], [20240327, 5290.2, 5290.2, 5290.2, 5285.6, 5288.2, 600, null, 1434, 96058], [20240327, 5288.2, 5287.6, 5288.2, 5278.2, 5282.6, 838, null, 1435, 96231], [20240327, 5282.6, 5283.6, 5288.6, 5280.8, 5283.8, 570, null, 1436, 96323], [20240327, 5283.8, 5284.0, 5284.0, 5273.2, 5275.8, 647, null, 1437, 96427], [20240327, 5275.8, 5274.6, 5277.6, 5269.0, 5270.2, 793, null, 1438, 96774], [20240327, 5270.2, 5270.0, 5277.0, 5266.4, 5274.2, 777, null, 1439, 96907], [20240327, 5274.2, 5274.2, 5277.0, 5267.2, 5268.2, 528, null, 1440, 97116], [20240327, 5268.2, 5268.4, 5274.4, 5260.2, 5265.0, 994, null, 1441, 97433], [20240327, 5265.0, 5263.2, 5264.6, 5252.6, 5257.2, 1157, null, 1442, 97890], [20240327, 5257.2, 5256.8, 5262.0, 5250.2, 5250.2, 887, null, 1443, 98103], [20240327, 5250.2, 5249.2, 5262.2, 5249.2, 5262.2, 751, null, 1444, 98360], [20240327, 5262.2, 5261.4, 5261.8, 5253.8, 5259.0, 526, null, 1445, 98518], [20240327, 5259.0, 5259.2, 5259.2, 5247.0, 5251.4, 669, null, 1446, 98773], [20240327, 5251.4, 5251.4, 5268.8, 5251.4, 5268.2, 883, null, 1447, 99015], [20240327, 5268.2, 5267.6, 5268.8, 5261.4, 5263.2, 455, null, 1448, 99141], [20240327, 5263.2, 5263.2, 5263.8, 5250.6, 5253.4, 618, null, 1449, 99370], [20240327, 5253.4, 5253.4, 5253.6, 5242.4, 5246.0, 895, null, 1450, 99613], [20240327, 5246.0, 5247.2, 5249.0, 5243.4, 5247.4, 846, null, 1451, 99913], [20240327, 5247.4, 5246.6, 5255.0, 5244.0, 5248.6, 716, null, 1452, 100098], [20240327, 5248.6, 5248.0, 5250.0, 5238.0, 5238.0, 699, null, 1453, 100232], [20240327, 5238.0, 5238.6, 5240.0, 5229.0, 5229.2, 922, null, 1454, 100480], [20240327, 5229.2, 5229.4, 5231.2, 5221.2, 5225.4, 968, null, 1455, 100702], [20240327, 5225.4, 5225.0, 5231.0, 5225.0, 5228.6, 874, null, 1456, 100991], [20240327, 5228.6, 5228.4, 5229.0, 5218.0, 5218.4, 848, null, 1457, 101239], [20240327, 5218.4, 5219.0, 5225.2, 5219.0, 5220.8, 709, null, 1458, 101389], [20240327, 5220.8, 5220.2, 5224.4, 5216.0, 5218.0, 701, null, 1459, 101551], [20240327, 5218.0, 5217.6, 5224.8, 5216.8, 5216.8, 944, null, 1500, 101761], [20240328, 5216.8, 5236.2, 5245.4, 5233.0, 5239.4, 1989, null, 931, 100663], [20240328, 5239.4, 5240.4, 5243.8, 5230.6, 5240.0, 1131, null, 932, 100019], [20240328, 5240.0, 5240.0, 5247.6, 5240.0, 5245.2, 797, null, 933, 99548], [20240328, 5245.2, 5245.6, 5248.8, 5245.6, 5248.0, 685, null, 934, 99245], [20240328, 5248.0, 5247.2, 5255.4, 5244.0, 5250.0, 1077, null, 935, 98720], [20240328, 5250.0, 5251.0, 5257.4, 5251.0, 5253.0, 754, null, 936, 98329], [20240328, 5253.0, 5252.6, 5260.0, 5252.6, 5260.0, 734, null, 937, 97973], [20240328, 5260.0, 5260.0, 5266.6, 5259.0, 5261.0, 1160, null, 938, 97383], [20240328, 5261.0, 5262.0, 5262.0, 5256.4, 5260.6, 907, null, 939, 96920], [20240328, 5260.6, 5260.6, 5267.4, 5260.6, 5265.6, 830, null, 940, 96444], [20240328, 5265.6, 5265.4, 5266.4, 5252.6, 5256.0, 772, null, 941, 96023], [20240328, 5256.0, 5257.8, 5261.4, 5253.2, 5256.6, 582, null, 942, 95759], [20240328, 5256.6, 5256.6, 5258.0, 5247.4, 5248.6, 644, null, 943, 95511], [20240328, 5248.6, 5248.4, 5257.6, 5248.0, 5256.8, 409, null, 944, 95361], [20240328, 5256.8, 5256.8, 5266.4, 5256.8, 5260.6, 642, null, 945, 95192], [20240328, 5260.6, 5261.6, 5269.4, 5260.8, 5266.0, 755, null, 946, 94997], [20240328, 5266.0, 5266.2, 5270.0, 5266.0, 5270.0, 426, null, 947, 94882], [20240328, 5270.0, 5271.0, 5272.4, 5264.0, 5268.8, 670, null, 948, 94655], [20240328, 5268.8, 5269.0, 5277.2, 5269.0, 5277.2, 675, null, 949, 94479], [20240328, 5277.2, 5277.2, 5277.4, 5270.0, 5274.0, 640, null, 950, 94291], [20240328, 5274.0, 5274.0, 5282.8, 5274.0, 5280.6, 1038, null, 951, 93996], [20240328, 5280.6, 5281.0, 5283.4, 5278.8, 5283.4, 590, null, 952, 93863], [20240328, 5283.4, 5283.2, 5284.0, 5277.2, 5279.6, 434, null, 953, 93734], [20240328, 5279.6, 5278.0, 5279.0, 5268.0, 5270.0, 615, null, 954, 93543], [20240328, 5270.0, 5269.8, 5281.4, 5267.8, 5278.8, 480, null, 955, 93348], [20240328, 5278.8, 5279.0, 5280.4, 5273.4, 5275.2, 303, null, 956, 93247], [20240328, 5275.2, 5275.8, 5278.0, 5266.8, 5267.2, 379, null, 957, 93178], [20240328, 5267.2, 5267.4, 5274.0, 5266.2, 5270.4, 328, null, 958, 93074], [20240328, 5270.4, 5270.2, 5285.8, 5269.2, 5285.8, 459, null, 959, 92932], [20240328, 5285.8, 5285.2, 5285.4, 5276.6, 5281.2, 572, null, 1000, 92857], [20240328, 5281.2, 5281.6, 5288.0, 5281.0, 5282.4, 635, null, 1001, 92650], [20240328, 5282.4, 5282.4, 5287.0, 5279.4, 5285.8, 461, null, 1002, 92538], [20240328, 5285.8, 5286.6, 5296.0, 5286.6, 5295.0, 919, null, 1003, 92362], [20240328, 5295.0, 5294.8, 5300.2, 5291.4, 5297.0, 931, null, 1004, 92173], [20240328, 5297.0, 5296.2, 5300.0, 5294.0, 5296.2, 533, null, 1005, 92111], [20240328, 5296.2, 5296.2, 5305.8, 5296.2, 5303.6, 876, null, 1006, 91944], [20240328, 5303.6, 5303.8, 5304.8, 5295.8, 5298.8, 465, null, 1007, 91835], [20240328, 5298.8, 5298.8, 5305.2, 5297.0, 5305.2, 366, null, 1008, 91839], [20240328, 5305.2, 5304.6, 5305.2, 5301.0, 5303.4, 436, null, 1009, 91751], [20240328, 5303.4, 5303.0, 5303.0, 5297.2, 5300.4, 365, null, 1010, 91700], [20240328, 5300.4, 5301.4, 5302.0, 5295.0, 5300.0, 475, null, 1011, 91707], [20240328, 5300.0, 5298.8, 5300.4, 5293.2, 5293.2, 357, null, 1012, 91681], [20240328, 5293.2, 5293.2, 5297.8, 5292.2, 5292.2, 256, null, 1013, 91674], [20240328, 5292.2, 5292.8, 5299.4, 5292.8, 5297.6, 254, null, 1014, 91655], [20240328, 5297.6, 5297.8, 5313.6, 5297.8, 5313.4, 970, null, 1015, 91565], [20240328, 5313.4, 5313.8, 5318.0, 5311.0, 5313.6, 958, null, 1016, 91324], [20240328, 5313.6, 5313.6, 5314.8, 5308.4, 5311.0, 319, null, 1017, 91306], [20240328, 5311.0, 5310.4, 5311.2, 5306.2, 5309.4, 296, null, 1018, 91296], [20240328, 5309.4, 5310.0, 5315.4, 5310.0, 5313.6, 350, null, 1019, 91214], [20240328, 5313.6, 5314.6, 5317.0, 5310.2, 5314.0, 323, null, 1020, 91136], [20240328, 5314.0, 5313.8, 5320.0, 5312.6, 5318.4, 553, null, 1021, 90975], [20240328, 5318.4, 5317.8, 5318.6, 5313.8, 5315.4, 302, null, 1022, 90913], [20240328, 5315.4, 5316.0, 5317.2, 5308.0, 5309.0, 428, null, 1023, 90897], [20240328, 5309.0, 5308.8, 5312.4, 5308.8, 5312.4, 192, null, 1024, 90924], [20240328, 5312.4, 5313.0, 5317.6, 5310.8, 5313.6, 261, null, 1025, 90920], [20240328, 5313.6, 5313.2, 5316.8, 5312.6, 5314.0, 243, null, 1026, 90891], [20240328, 5314.0, 5314.0, 5314.2, 5303.6, 5303.8, 489, null, 1027, 90843], [20240328, 5303.8, 5303.2, 5307.4, 5298.8, 5300.2, 585, null, 1028, 90704], [20240328, 5300.2, 5301.2, 5306.0, 5300.6, 5304.8, 428, null, 1029, 90634], [20240328, 5304.8, 5305.6, 5306.2, 5297.6, 5305.6, 470, null, 1030, 90571], [20240328, 5305.6, 5305.4, 5322.2, 5305.4, 5318.8, 969, null, 1031, 90344], [20240328, 5318.8, 5317.8, 5328.0, 5317.8, 5325.4, 796, null, 1032, 90210], [20240328, 5325.4, 5326.0, 5327.4, 5321.4, 5327.0, 423, null, 1033, 90134], [20240328, 5327.0, 5326.8, 5329.0, 5323.4, 5323.6, 379, null, 1034, 90123], [20240328, 5323.6, 5323.6, 5327.8, 5323.4, 5327.2, 245, null, 1035, 90095], [20240328, 5327.2, 5327.0, 5330.0, 5319.8, 5322.0, 791, null, 1036, 90082], [20240328, 5322.0, 5322.0, 5323.8, 5319.8, 5319.8, 277, null, 1037, 90113], [20240328, 5319.8, 5319.8, 5335.6, 5318.2, 5335.0, 633, null, 1038, 90105], [20240328, 5335.0, 5335.0, 5335.8, 5330.4, 5331.2, 364, null, 1039, 90053], [20240328, 5331.2, 5331.2, 5334.4, 5329.0, 5333.6, 337, null, 1040, 90061], [20240328, 5333.6, 5332.2, 5339.6, 5331.4, 5333.0, 674, null, 1041, 90069], [20240328, 5333.0, 5332.6, 5334.6, 5329.6, 5333.4, 294, null, 1042, 90053], [20240328, 5333.4, 5334.4, 5334.4, 5322.8, 5324.6, 362, null, 1043, 90077], [20240328, 5324.6, 5324.4, 5335.0, 5324.4, 5335.0, 209, null, 1044, 90081], [20240328, 5335.0, 5335.4, 5336.0, 5329.2, 5336.0, 281, null, 1045, 90085], [20240328, 5336.0, 5335.8, 5343.0, 5333.0, 5341.6, 635, null, 1046, 90048], [20240328, 5341.6, 5340.8, 5342.6, 5338.2, 5339.8, 329, null, 1047, 90057], [20240328, 5339.8, 5340.6, 5352.6, 5339.8, 5347.6, 1002, null, 1048, 89959], [20240328, 5347.6, 5348.0, 5350.0, 5343.2, 5348.6, 458, null, 1049, 90053], [20240328, 5348.6, 5347.2, 5348.2, 5344.0, 5347.4, 245, null, 1050, 90072], [20240328, 5347.4, 5347.6, 5357.2, 5347.6, 5353.6, 710, null, 1051, 90141], [20240328, 5353.6, 5354.2, 5354.2, 5343.8, 5345.2, 373, null, 1052, 90146], [20240328, 5345.2, 5344.6, 5345.4, 5341.2, 5345.4, 363, null, 1053, 90133], [20240328, 5345.4, 5345.4, 5350.0, 5345.0, 5347.2, 266, null, 1054, 90181], [20240328, 5347.2, 5347.0, 5354.0, 5346.4, 5349.6, 410, null, 1055, 90179], [20240328, 5349.6, 5349.2, 5352.4, 5348.4, 5349.0, 188, null, 1056, 90211], [20240328, 5349.0, 5348.0, 5350.0, 5344.0, 5348.2, 279, null, 1057, 90281], [20240328, 5348.2, 5347.8, 5357.8, 5347.4, 5350.4, 429, null, 1058, 90363], [20240328, 5350.4, 5349.8, 5351.4, 5345.0, 5348.8, 269, null, 1059, 90414], [20240328, 5348.8, 5349.6, 5350.0, 5343.6, 5345.8, 349, null, 1100, 90487], [20240328, 5345.8, 5345.2, 5348.0, 5340.0, 5348.0, 505, null, 1101, 90506], [20240328, 5348.0, 5348.0, 5361.2, 5348.0, 5359.4, 955, null, 1102, 90402], [20240328, 5359.4, 5359.2, 5361.0, 5355.2, 5360.8, 502, null, 1103, 90424], [20240328, 5360.8, 5360.2, 5363.2, 5358.8, 5360.4, 495, null, 1104, 90476], [20240328, 5360.4, 5360.4, 5366.0, 5360.2, 5363.6, 532, null, 1105, 90647], [20240328, 5363.6, 5364.8, 5374.6, 5364.6, 5370.0, 950, null, 1106, 90850], [20240328, 5370.0, 5369.0, 5378.2, 5368.2, 5378.0, 710, null, 1107, 90991], [20240328, 5378.0, 5378.2, 5378.2, 5365.0, 5365.0, 655, null, 1108, 90958], [20240328, 5365.0, 5365.6, 5371.4, 5363.6, 5371.4, 450, null, 1109, 90970], [20240328, 5371.4, 5370.8, 5378.0, 5370.4, 5375.0, 601, null, 1110, 91099], [20240328, 5375.0, 5375.0, 5382.4, 5375.0, 5377.4, 602, null, 1111, 91045], [20240328, 5377.4, 5377.6, 5388.2, 5377.6, 5386.0, 862, null, 1112, 91225], [20240328, 5386.0, 5386.0, 5386.0, 5379.0, 5382.0, 414, null, 1113, 91270], [20240328, 5382.0, 5382.0, 5391.2, 5381.0, 5387.4, 704, null, 1114, 91360], [20240328, 5387.4, 5387.2, 5390.0, 5384.6, 5387.4, 454, null, 1115, 91521], [20240328, 5387.4, 5387.8, 5391.8, 5381.0, 5389.6, 703, null, 1116, 91738], [20240328, 5389.6, 5390.0, 5392.8, 5384.4, 5386.4, 626, null, 1117, 91986], [20240328, 5386.4, 5387.4, 5392.4, 5385.6, 5391.6, 462, null, 1118, 92100], [20240328, 5391.6, 5392.0, 5392.8, 5388.4, 5390.6, 288, null, 1119, 92159], [20240328, 5390.6, 5390.2, 5390.8, 5380.0, 5383.6, 464, null, 1120, 92235], [20240328, 5383.6, 5381.8, 5400.6, 5381.6, 5398.6, 1204, null, 1121, 92532], [20240328, 5398.6, 5398.8, 5407.4, 5396.4, 5406.4, 962, null, 1122, 92868], [20240328, 5406.4, 5405.8, 5410.6, 5403.2, 5407.0, 823, null, 1123, 93013], [20240328, 5407.0, 5407.2, 5407.8, 5400.4, 5404.0, 527, null, 1124, 93103], [20240328, 5404.0, 5403.8, 5408.0, 5398.4, 5401.2, 521, null, 1125, 93260], [20240328, 5401.2, 5400.6, 5400.6, 5387.8, 5393.0, 795, null, 1126, 93395], [20240328, 5393.0, 5394.2, 5402.6, 5394.0, 5399.8, 642, null, 1127, 93477], [20240328, 5399.8, 5398.6, 5398.6, 5390.2, 5393.6, 342, null, 1128, 93525], [20240328, 5393.6, 5393.4, 5393.4, 5390.4, 5391.0, 245, null, 1129, 93580], [20240328, 5391.0, 5391.2, 5398.0, 5390.0, 5391.0, 440, null, 1130, 93631], [20240328, 5391.0, 5395.0, 5401.8, 5391.2, 5394.0, 760, null, 1301, 93757], [20240328, 5394.0, 5393.2, 5395.6, 5390.6, 5391.0, 379, null, 1302, 93857], [20240328, 5391.0, 5391.0, 5396.2, 5388.8, 5395.6, 312, null, 1303, 93866], [20240328, 5395.6, 5395.4, 5403.0, 5394.8, 5400.4, 360, null, 1304, 93888], [20240328, 5400.4, 5400.4, 5403.0, 5397.2, 5400.0, 303, null, 1305, 93953], [20240328, 5400.0, 5400.0, 5405.0, 5398.8, 5398.8, 447, null, 1306, 94070], [20240328, 5398.8, 5399.4, 5402.4, 5390.0, 5395.6, 431, null, 1307, 94153], [20240328, 5395.6, 5396.2, 5396.2, 5391.2, 5392.6, 193, null, 1308, 94203], [20240328, 5392.6, 5392.2, 5395.8, 5388.0, 5388.2, 325, null, 1309, 94270], [20240328, 5388.2, 5388.0, 5389.8, 5380.6, 5382.2, 824, null, 1310, 94277], [20240328, 5382.2, 5381.8, 5384.6, 5378.4, 5378.4, 760, null, 1311, 94250], [20240328, 5378.4, 5378.4, 5378.4, 5372.8, 5374.0, 800, null, 1312, 94351], [20240328, 5374.0, 5375.4, 5380.4, 5373.2, 5379.4, 425, null, 1313, 94400], [20240328, 5379.4, 5379.8, 5381.8, 5375.8, 5377.6, 386, null, 1314, 94416], [20240328, 5377.6, 5377.2, 5377.2, 5370.4, 5370.8, 589, null, 1315, 94426], [20240328, 5370.8, 5370.0, 5376.4, 5369.2, 5373.2, 536, null, 1316, 94453], [20240328, 5373.2, 5373.2, 5374.0, 5369.4, 5372.8, 284, null, 1317, 94452], [20240328, 5372.8, 5372.2, 5373.4, 5365.8, 5369.4, 597, null, 1318, 94543], [20240328, 5369.4, 5370.0, 5378.0, 5369.4, 5377.6, 445, null, 1319, 94654], [20240328, 5377.6, 5377.6, 5377.6, 5372.0, 5372.8, 230, null, 1320, 94661], [20240328, 5372.8, 5371.4, 5372.6, 5363.4, 5364.6, 592, null, 1321, 94816], [20240328, 5364.6, 5364.4, 5370.8, 5363.8, 5367.4, 435, null, 1322, 94896], [20240328, 5367.4, 5366.8, 5374.6, 5364.6, 5373.4, 494, null, 1323, 95018], [20240328, 5373.4, 5374.0, 5374.4, 5369.4, 5371.6, 274, null, 1324, 95060], [20240328, 5371.6, 5371.6, 5375.2, 5369.8, 5370.8, 255, null, 1325, 95145], [20240328, 5370.8, 5370.6, 5378.0, 5370.6, 5377.6, 378, null, 1326, 95220], [20240328, 5377.6, 5377.6, 5378.4, 5374.2, 5375.6, 247, null, 1327, 95258], [20240328, 5375.6, 5375.8, 5384.8, 5375.6, 5383.0, 612, null, 1328, 95421], [20240328, 5383.0, 5384.0, 5386.4, 5381.2, 5381.4, 338, null, 1329, 95497], [20240328, 5381.4, 5380.6, 5385.4, 5380.6, 5382.6, 188, null, 1330, 95542], [20240328, 5382.6, 5383.2, 5389.4, 5383.2, 5386.0, 441, null, 1331, 95662], [20240328, 5386.0, 5386.0, 5393.6, 5386.0, 5390.6, 523, null, 1332, 95755], [20240328, 5390.6, 5390.0, 5393.2, 5387.0, 5387.2, 250, null, 1333, 95828], [20240328, 5387.2, 5387.6, 5389.4, 5380.2, 5380.8, 392, null, 1334, 95912], [20240328, 5380.8, 5381.2, 5383.2, 5377.2, 5379.8, 338, null, 1335, 96016], [20240328, 5379.8, 5379.0, 5379.6, 5370.0, 5373.4, 395, null, 1336, 96030], [20240328, 5373.4, 5372.8, 5379.6, 5372.0, 5372.6, 330, null, 1337, 96107], [20240328, 5372.6, 5372.6, 5376.0, 5367.0, 5368.4, 346, null, 1338, 96183], [20240328, 5368.4, 5368.2, 5372.8, 5367.4, 5371.8, 199, null, 1339, 96219], [20240328, 5371.8, 5373.0, 5378.6, 5373.0, 5378.2, 216, null, 1340, 96294], [20240328, 5378.2, 5378.4, 5378.4, 5371.0, 5371.4, 240, null, 1341, 96358], [20240328, 5371.4, 5372.2, 5383.8, 5372.2, 5383.0, 325, null, 1342, 96468], [20240328, 5383.0, 5383.0, 5386.4, 5379.4, 5379.4, 277, null, 1343, 96555], [20240328, 5379.4, 5379.4, 5383.0, 5375.0, 5377.6, 228, null, 1344, 96642], [20240328, 5377.6, 5377.4, 5382.0, 5374.0, 5375.4, 143, null, 1345, 96690], [20240328, 5375.4, 5375.4, 5375.4, 5364.8, 5368.0, 459, null, 1346, 96845], [20240328, 5368.0, 5368.8, 5378.6, 5367.2, 5375.0, 323, null, 1347, 96867], [20240328, 5375.0, 5375.6, 5385.4, 5374.2, 5383.6, 393, null, 1348, 96998], [20240328, 5383.6, 5384.0, 5384.6, 5380.0, 5384.0, 256, null, 1349, 97089], [20240328, 5384.0, 5384.0, 5388.0, 5380.8, 5384.2, 345, null, 1350, 97161], [20240328, 5384.2, 5384.4, 5385.8, 5380.2, 5383.0, 254, null, 1351, 97197], [20240328, 5383.0, 5382.8, 5389.8, 5381.8, 5388.8, 319, null, 1352, 97318], [20240328, 5388.8, 5388.8, 5390.0, 5382.2, 5382.2, 207, null, 1353, 97369], [20240328, 5382.2, 5382.2, 5387.6, 5382.0, 5386.4, 144, null, 1354, 97397], [20240328, 5386.4, 5387.4, 5396.4, 5386.2, 5392.2, 614, null, 1355, 97529], [20240328, 5392.2, 5392.8, 5396.0, 5390.0, 5393.0, 265, null, 1356, 97612], [20240328, 5393.0, 5393.0, 5397.0, 5389.6, 5391.6, 280, null, 1357, 97723], [20240328, 5391.6, 5392.8, 5395.0, 5388.0, 5388.8, 144, null, 1358, 97759], [20240328, 5388.8, 5388.4, 5392.6, 5388.4, 5391.0, 123, null, 1359, 97773], [20240328, 5391.0, 5390.8, 5390.8, 5377.0, 5377.4, 436, null, 1400, 97833], [20240328, 5377.4, 5377.4, 5386.8, 5376.8, 5385.2, 358, null, 1401, 97942], [20240328, 5385.2, 5385.4, 5399.4, 5385.4, 5399.0, 852, null, 1402, 98188], [20240328, 5399.0, 5399.4, 5401.0, 5393.8, 5396.0, 456, null, 1403, 98310], [20240328, 5396.0, 5395.2, 5401.4, 5395.2, 5399.6, 297, null, 1404, 98386], [20240328, 5399.6, 5399.6, 5402.2, 5396.4, 5401.8, 329, null, 1405, 98533], [20240328, 5401.8, 5401.8, 5404.2, 5398.8, 5402.2, 347, null, 1406, 98718], [20240328, 5402.2, 5401.0, 5402.8, 5398.2, 5401.0, 237, null, 1407, 98800], [20240328, 5401.0, 5400.6, 5403.2, 5395.6, 5398.0, 277, null, 1408, 98894], [20240328, 5398.0, 5398.0, 5404.8, 5398.0, 5401.6, 343, null, 1409, 99012], [20240328, 5401.6, 5402.6, 5402.6, 5394.4, 5394.4, 214, null, 1410, 99055], [20240328, 5394.4, 5394.0, 5399.0, 5392.0, 5397.2, 307, null, 1411, 99157], [20240328, 5397.2, 5397.4, 5399.8, 5393.4, 5396.0, 138, null, 1412, 99239], [20240328, 5396.0, 5395.6, 5395.8, 5388.2, 5390.2, 291, null, 1413, 99309], [20240328, 5390.2, 5390.4, 5393.6, 5390.4, 5393.6, 127, null, 1414, 99344], [20240328, 5393.6, 5393.6, 5400.0, 5393.0, 5394.4, 205, null, 1415, 99431], [20240328, 5394.4, 5393.8, 5398.6, 5393.6, 5393.6, 146, null, 1416, 99487], [20240328, 5393.6, 5393.2, 5394.2, 5388.4, 5390.4, 322, null, 1417, 99599], [20240328, 5390.4, 5391.0, 5392.6, 5381.2, 5383.0, 494, null, 1418, 99757], [20240328, 5383.0, 5383.4, 5388.6, 5383.4, 5386.2, 228, null, 1419, 99839], [20240328, 5386.2, 5385.2, 5387.4, 5382.2, 5386.6, 294, null, 1420, 99851], [20240328, 5386.6, 5386.6, 5387.2, 5375.0, 5376.4, 508, null, 1421, 100005], [20240328, 5376.4, 5375.6, 5379.2, 5375.2, 5376.8, 251, null, 1422, 100045], [20240328, 5376.8, 5377.0, 5377.0, 5363.6, 5370.2, 995, null, 1423, 100215], [20240328, 5370.2, 5370.0, 5373.8, 5357.4, 5357.4, 1014, null, 1424, 100471], [20240328, 5357.4, 5358.4, 5360.6, 5354.2, 5359.4, 890, null, 1425, 100689], [20240328, 5359.4, 5358.8, 5359.8, 5352.2, 5353.2, 787, null, 1426, 100904], [20240328, 5353.2, 5353.4, 5360.4, 5351.2, 5360.4, 737, null, 1427, 101103], [20240328, 5360.4, 5360.4, 5363.2, 5356.8, 5359.0, 539, null, 1428, 101244], [20240328, 5359.0, 5359.4, 5362.0, 5350.6, 5351.0, 396, null, 1429, 101376], [20240328, 5351.0, 5350.6, 5354.6, 5350.2, 5350.2, 349, null, 1430, 101431], [20240328, 5350.2, 5350.4, 5350.4, 5341.0, 5342.0, 1223, null, 1431, 101820], [20240328, 5342.0, 5341.0, 5342.6, 5335.2, 5339.6, 1004, null, 1432, 102220], [20240328, 5339.6, 5339.8, 5339.8, 5328.0, 5331.6, 1039, null, 1433, 102459], [20240328, 5331.6, 5332.2, 5336.6, 5329.2, 5334.6, 671, null, 1434, 102651], [20240328, 5334.6, 5335.0, 5335.0, 5316.4, 5319.4, 1086, null, 1435, 102954], [20240328, 5319.4, 5319.0, 5323.8, 5311.6, 5315.4, 935, null, 1436, 103221], [20240328, 5315.4, 5314.4, 5321.2, 5313.0, 5314.0, 543, null, 1437, 103444], [20240328, 5314.0, 5314.4, 5326.0, 5314.0, 5325.2, 787, null, 1438, 103661], [20240328, 5325.2, 5325.4, 5329.2, 5319.8, 5328.8, 577, null, 1439, 103832], [20240328, 5328.8, 5329.2, 5329.2, 5311.0, 5315.8, 890, null, 1440, 104164], [20240328, 5315.8, 5313.4, 5326.4, 5313.4, 5326.4, 467, null, 1441, 104340], [20240328, 5326.4, 5326.4, 5330.0, 5321.4, 5321.4, 465, null, 1442, 104436], [20240328, 5321.4, 5322.0, 5326.2, 5316.8, 5323.2, 433, null, 1443, 104580], [20240328, 5323.2, 5323.6, 5328.2, 5322.6, 5328.0, 264, null, 1444, 104659], [20240328, 5328.0, 5328.0, 5328.0, 5319.4, 5324.8, 332, null, 1445, 104808], [20240328, 5324.8, 5324.8, 5328.6, 5321.4, 5328.6, 339, null, 1446, 104960], [20240328, 5328.6, 5329.0, 5329.0, 5324.2, 5327.0, 293, null, 1447, 105048], [20240328, 5327.0, 5327.0, 5328.0, 5321.4, 5324.0, 276, null, 1448, 105160], [20240328, 5324.0, 5323.0, 5326.8, 5319.4, 5324.2, 402, null, 1449, 105237], [20240328, 5324.2, 5324.2, 5334.4, 5324.2, 5330.0, 565, null, 1450, 105318], [20240328, 5330.0, 5329.8, 5338.4, 5329.8, 5337.2, 490, null, 1451, 105391], [20240328, 5337.2, 5337.6, 5338.2, 5335.6, 5338.2, 301, null, 1452, 105472], [20240328, 5338.2, 5338.2, 5345.8, 5337.6, 5344.8, 615, null, 1453, 105588], [20240328, 5344.8, 5344.8, 5348.4, 5343.6, 5348.2, 339, null, 1454, 105720], [20240328, 5348.2, 5348.4, 5350.2, 5346.2, 5350.2, 475, null, 1455, 105856], [20240328, 5350.2, 5350.4, 5351.0, 5347.4, 5349.0, 428, null, 1456, 105963], [20240328, 5349.0, 5349.0, 5351.8, 5348.6, 5350.8, 438, null, 1457, 106102], [20240328, 5350.8, 5350.6, 5351.4, 5347.6, 5350.4, 604, null, 1458, 106235], [20240328, 5350.4, 5350.8, 5350.8, 5348.6, 5349.0, 520, null, 1459, 106452], [20240328, 5349.0, 5349.0, 5351.8, 5348.0, 5349.6, 746, null, 1500, 106816], [20240329, 5349.6, 5353.0, 5368.0, 5353.0, 5365.2, 1393, null, 931, 106003], [20240329, 5365.2, 5365.0, 5382.0, 5363.0, 5378.0, 1020, null, 932, 105442], [20240329, 5378.0, 5378.6, 5384.0, 5372.6, 5382.6, 688, null, 933, 105099], [20240329, 5382.6, 5383.4, 5385.4, 5375.0, 5377.0, 737, null, 934, 104715], [20240329, 5377.0, 5377.2, 5386.4, 5377.0, 5386.0, 492, null, 935, 104448], [20240329, 5386.0, 5385.6, 5386.4, 5375.4, 5375.8, 507, null, 936, 104161], [20240329, 5375.8, 5376.8, 5380.0, 5368.0, 5368.6, 575, null, 937, 103860], [20240329, 5368.6, 5368.6, 5368.6, 5358.0, 5365.0, 677, null, 938, 103457], [20240329, 5365.0, 5365.0, 5374.0, 5364.0, 5371.0, 619, null, 939, 103103], [20240329, 5371.0, 5371.6, 5372.6, 5366.2, 5370.4, 504, null, 940, 102839], [20240329, 5370.4, 5371.6, 5372.0, 5361.6, 5366.2, 452, null, 941, 102584], [20240329, 5366.2, 5366.4, 5369.0, 5360.0, 5368.2, 411, null, 942, 102383], [20240329, 5368.2, 5369.0, 5374.0, 5369.0, 5372.8, 405, null, 943, 102190], [20240329, 5372.8, 5372.6, 5372.8, 5369.0, 5371.8, 397, null, 944, 101976], [20240329, 5371.8, 5371.8, 5373.8, 5363.8, 5364.0, 473, null, 945, 101711], [20240329, 5364.0, 5363.6, 5363.6, 5348.8, 5352.8, 1132, null, 946, 101230], [20240329, 5352.8, 5352.0, 5352.0, 5337.4, 5339.8, 1165, null, 947, 100713], [20240329, 5339.8, 5339.8, 5348.0, 5338.0, 5346.2, 625, null, 948, 100406], [20240329, 5346.2, 5346.2, 5346.2, 5335.2, 5337.4, 834, null, 949, 100001], [20240329, 5337.4, 5337.2, 5340.4, 5334.4, 5337.0, 412, null, 950, 99852], [20240329, 5337.0, 5336.8, 5343.0, 5332.2, 5340.4, 609, null, 951, 99603], [20240329, 5340.4, 5340.8, 5344.6, 5338.2, 5341.6, 426, null, 952, 99473], [20240329, 5341.6, 5341.8, 5346.8, 5341.8, 5346.2, 437, null, 953, 99267], [20240329, 5346.2, 5347.0, 5355.0, 5347.0, 5352.8, 566, null, 954, 99010], [20240329, 5352.8, 5353.6, 5354.4, 5347.4, 5347.4, 346, null, 955, 98920], [20240329, 5347.4, 5347.2, 5347.2, 5339.0, 5341.8, 374, null, 956, 98819], [20240329, 5341.8, 5342.2, 5349.4, 5340.6, 5349.4, 326, null, 957, 98670], [20240329, 5349.4, 5348.6, 5353.6, 5346.8, 5350.4, 274, null, 958, 98625], [20240329, 5350.4, 5351.6, 5352.2, 5346.2, 5349.2, 228, null, 959, 98561], [20240329, 5349.2, 5348.2, 5353.6, 5347.8, 5353.6, 156, null, 1000, 98495], [20240329, 5353.6, 5353.0, 5354.2, 5340.6, 5341.2, 471, null, 1001, 98372], [20240329, 5341.2, 5340.2, 5340.2, 5330.8, 5330.8, 699, null, 1002, 98111], [20240329, 5330.8, 5330.2, 5340.8, 5328.8, 5338.2, 616, null, 1003, 97896], [20240329, 5338.2, 5338.0, 5338.0, 5326.4, 5327.4, 620, null, 1004, 97750], [20240329, 5327.4, 5326.4, 5329.6, 5326.4, 5329.0, 275, null, 1005, 97656], [20240329, 5329.0, 5328.6, 5328.6, 5318.8, 5319.4, 841, null, 1006, 97392], [20240329, 5319.4, 5319.6, 5323.0, 5308.8, 5309.2, 874, null, 1007, 97091], [20240329, 5309.2, 5309.8, 5315.0, 5308.2, 5312.2, 538, null, 1008, 96866], [20240329, 5312.2, 5312.2, 5312.2, 5302.0, 5304.0, 799, null, 1009, 96679], [20240329, 5304.0, 5303.6, 5311.0, 5301.2, 5311.0, 628, null, 1010, 96466], [20240329, 5311.0, 5311.0, 5315.6, 5308.0, 5314.2, 496, null, 1011, 96255], [20240329, 5314.2, 5314.8, 5317.4, 5313.0, 5317.0, 291, null, 1012, 96147], [20240329, 5317.0, 5317.4, 5317.8, 5311.0, 5312.0, 296, null, 1013, 96027], [20240329, 5312.0, 5312.4, 5322.4, 5311.8, 5319.6, 432, null, 1014, 95899], [20240329, 5319.6, 5319.6, 5323.8, 5315.2, 5323.8, 251, null, 1015, 95828], [20240329, 5323.8, 5323.4, 5323.6, 5316.4, 5322.8, 255, null, 1016, 95755], [20240329, 5322.8, 5322.8, 5334.8, 5322.8, 5334.2, 732, null, 1017, 95453], [20240329, 5334.2, 5334.0, 5337.6, 5330.2, 5337.6, 457, null, 1018, 95298], [20240329, 5337.6, 5338.4, 5338.4, 5331.2, 5331.6, 407, null, 1019, 95173], [20240329, 5331.6, 5331.6, 5337.8, 5331.6, 5334.2, 259, null, 1020, 95090], [20240329, 5334.2, 5334.2, 5334.2, 5321.6, 5323.8, 431, null, 1021, 95004], [20240329, 5323.8, 5322.6, 5330.2, 5322.0, 5329.0, 268, null, 1022, 94912], [20240329, 5329.0, 5329.0, 5329.6, 5323.2, 5327.0, 217, null, 1023, 94855], [20240329, 5327.0, 5327.2, 5343.4, 5327.2, 5339.2, 672, null, 1024, 94705], [20240329, 5339.2, 5338.8, 5340.6, 5336.0, 5339.8, 228, null, 1025, 94687], [20240329, 5339.8, 5339.6, 5339.6, 5332.6, 5336.0, 242, null, 1026, 94669], [20240329, 5336.0, 5336.0, 5336.0, 5329.8, 5331.8, 134, null, 1027, 94628], [20240329, 5331.8, 5331.8, 5332.2, 5327.2, 5329.6, 176, null, 1028, 94609], [20240329, 5329.6, 5329.4, 5333.0, 5327.4, 5327.6, 150, null, 1029, 94574], [20240329, 5327.6, 5327.8, 5327.8, 5321.2, 5322.0, 303, null, 1030, 94507], [20240329, 5322.0, 5321.8, 5331.2, 5321.2, 5328.4, 331, null, 1031, 94383], [20240329, 5328.4, 5328.4, 5329.8, 5326.4, 5327.0, 145, null, 1032, 94322], [20240329, 5327.0, 5328.2, 5331.6, 5324.4, 5327.2, 173, null, 1033, 94243], [20240329, 5327.2, 5327.2, 5333.4, 5327.2, 5329.6, 211, null, 1034, 94185], [20240329, 5329.6, 5330.2, 5333.2, 5327.8, 5330.6, 156, null, 1035, 94131], [20240329, 5330.6, 5330.6, 5331.4, 5311.6, 5311.6, 623, null, 1036, 94025], [20240329, 5311.6, 5312.0, 5317.8, 5309.4, 5317.4, 369, null, 1037, 93952], [20240329, 5317.4, 5316.6, 5316.6, 5311.6, 5312.2, 218, null, 1038, 93930], [20240329, 5312.2, 5311.4, 5318.0, 5309.2, 5316.8, 311, null, 1039, 93878], [20240329, 5316.8, 5316.2, 5316.6, 5307.8, 5310.6, 310, null, 1040, 93828], [20240329, 5310.6, 5309.6, 5318.6, 5306.0, 5318.6, 390, null, 1041, 93709], [20240329, 5318.6, 5318.6, 5324.2, 5318.6, 5322.6, 346, null, 1042, 93606], [20240329, 5322.6, 5322.4, 5325.0, 5320.4, 5323.0, 252, null, 1043, 93517], [20240329, 5323.0, 5323.4, 5328.0, 5318.8, 5323.0, 413, null, 1044, 93346], [20240329, 5323.0, 5322.8, 5326.6, 5319.2, 5323.6, 216, null, 1045, 93297], [20240329, 5323.6, 5323.2, 5326.0, 5316.2, 5322.4, 275, null, 1046, 93214], [20240329, 5322.4, 5323.4, 5325.6, 5320.0, 5320.0, 189, null, 1047, 93172], [20240329, 5320.0, 5321.0, 5327.4, 5320.4, 5326.8, 192, null, 1048, 93115], [20240329, 5326.8, 5327.0, 5327.0, 5320.0, 5322.0, 133, null, 1049, 93086], [20240329, 5322.0, 5321.6, 5321.6, 5316.6, 5320.6, 181, null, 1050, 93034], [20240329, 5320.6, 5320.6, 5325.4, 5319.0, 5323.4, 226, null, 1051, 92989], [20240329, 5323.4, 5324.4, 5333.2, 5324.2, 5331.0, 419, null, 1052, 92943], [20240329, 5331.0, 5331.8, 5331.8, 5326.4, 5327.4, 189, null, 1053, 92922], [20240329, 5327.4, 5327.2, 5329.2, 5323.8, 5326.0, 165, null, 1054, 92925], [20240329, 5326.0, 5326.0, 5328.0, 5322.4, 5324.6, 130, null, 1055, 92904], [20240329, 5324.6, 5324.6, 5324.6, 5316.2, 5319.4, 371, null, 1056, 92842], [20240329, 5319.4, 5319.4, 5328.2, 5319.4, 5326.0, 151, null, 1057, 92820], [20240329, 5326.0, 5327.0, 5327.4, 5324.2, 5326.0, 134, null, 1058, 92786], [20240329, 5326.0, 5326.6, 5332.2, 5326.6, 5330.4, 158, null, 1059, 92754], [20240329, 5330.4, 5330.0, 5333.0, 5327.4, 5332.0, 217, null, 1100, 92711], [20240329, 5332.0, 5331.8, 5331.8, 5327.2, 5331.4, 137, null, 1101, 92691], [20240329, 5331.4, 5331.4, 5340.4, 5330.6, 5339.8, 640, null, 1102, 92546], [20240329, 5339.8, 5339.0, 5346.6, 5338.4, 5346.6, 572, null, 1103, 92399], [20240329, 5346.6, 5346.4, 5354.6, 5344.4, 5353.4, 631, null, 1104, 92289], [20240329, 5353.4, 5352.4, 5353.4, 5346.4, 5346.8, 374, null, 1105, 92240], [20240329, 5346.8, 5346.6, 5349.8, 5345.0, 5345.4, 440, null, 1106, 92158], [20240329, 5345.4, 5345.2, 5348.0, 5343.2, 5344.4, 261, null, 1107, 92129], [20240329, 5344.4, 5345.2, 5345.2, 5336.0, 5338.8, 412, null, 1108, 92086], [20240329, 5338.8, 5338.8, 5338.8, 5330.8, 5330.8, 354, null, 1109, 92112], [20240329, 5330.8, 5331.8, 5331.8, 5320.8, 5323.4, 781, null, 1110, 92005], [20240329, 5323.4, 5323.4, 5325.6, 5320.0, 5322.4, 451, null, 1111, 91973], [20240329, 5322.4, 5323.0, 5325.0, 5319.2, 5321.8, 306, null, 1112, 91955], [20240329, 5321.8, 5321.0, 5326.6, 5320.2, 5326.0, 254, null, 1113, 91865], [20240329, 5326.0, 5325.6, 5326.0, 5321.6, 5323.0, 163, null, 1114, 91834], [20240329, 5323.0, 5323.0, 5325.4, 5321.4, 5322.2, 120, null, 1115, 91832], [20240329, 5322.2, 5322.0, 5325.6, 5319.0, 5321.0, 229, null, 1116, 91798], [20240329, 5321.0, 5321.0, 5321.8, 5318.0, 5318.4, 200, null, 1117, 91740], [20240329, 5318.4, 5318.2, 5320.0, 5314.0, 5319.2, 419, null, 1118, 91716], [20240329, 5319.2, 5319.6, 5325.8, 5317.4, 5322.6, 196, null, 1119, 91694], [20240329, 5322.6, 5322.4, 5324.6, 5321.6, 5322.2, 118, null, 1120, 91693], [20240329, 5322.2, 5322.6, 5328.0, 5322.4, 5327.0, 266, null, 1121, 91648], [20240329, 5327.0, 5327.0, 5334.0, 5325.0, 5330.0, 463, null, 1122, 91531], [20240329, 5330.0, 5329.2, 5334.6, 5329.2, 5332.0, 256, null, 1123, 91490], [20240329, 5332.0, 5331.4, 5332.6, 5328.0, 5328.0, 167, null, 1124, 91453], [20240329, 5328.0, 5328.0, 5332.0, 5325.8, 5327.0, 193, null, 1125, 91411], [20240329, 5327.0, 5327.8, 5329.4, 5323.6, 5327.2, 173, null, 1126, 91377], [20240329, 5327.2, 5327.4, 5327.4, 5320.0, 5322.0, 203, null, 1127, 91328], [20240329, 5322.0, 5321.6, 5325.8, 5321.0, 5325.6, 125, null, 1128, 91319], [20240329, 5325.6, 5325.6, 5325.8, 5321.8, 5323.0, 93, null, 1129, 91311], [20240329, 5323.0, 5322.6, 5328.6, 5322.6, 5328.6, 189, null, 1130, 91239], [20240329, 5328.6, 5327.2, 5331.8, 5325.2, 5328.4, 239, null, 1301, 91224], [20240329, 5328.4, 5328.4, 5334.4, 5328.4, 5328.6, 166, null, 1302, 91212], [20240329, 5328.6, 5328.4, 5332.8, 5322.2, 5331.8, 263, null, 1303, 91192], [20240329, 5331.8, 5331.8, 5333.0, 5327.6, 5331.2, 124, null, 1304, 91172], [20240329, 5331.2, 5330.2, 5334.4, 5329.6, 5329.8, 123, null, 1305, 91152], [20240329, 5329.8, 5329.6, 5331.0, 5321.6, 5327.2, 263, null, 1306, 91127], [20240329, 5327.2, 5327.2, 5327.4, 5322.4, 5325.6, 155, null, 1307, 91072], [20240329, 5325.6, 5325.6, 5326.8, 5323.2, 5323.2, 111, null, 1308, 91031], [20240329, 5323.2, 5323.2, 5323.2, 5315.0, 5315.0, 406, null, 1309, 90960], [20240329, 5315.0, 5314.8, 5317.8, 5313.6, 5314.8, 280, null, 1310, 90920], [20240329, 5314.8, 5315.8, 5322.2, 5315.2, 5320.2, 218, null, 1311, 90858], [20240329, 5320.2, 5321.4, 5329.4, 5320.8, 5329.0, 211, null, 1312, 90832], [20240329, 5329.0, 5328.6, 5346.0, 5328.6, 5342.0, 919, null, 1313, 90806], [20240329, 5342.0, 5341.2, 5344.6, 5340.0, 5344.6, 400, null, 1314, 90803], [20240329, 5344.6, 5344.8, 5348.4, 5341.0, 5345.0, 506, null, 1315, 90777], [20240329, 5345.0, 5345.2, 5349.8, 5342.6, 5347.6, 382, null, 1316, 90771], [20240329, 5347.6, 5347.8, 5350.6, 5344.6, 5345.8, 482, null, 1317, 90859], [20240329, 5345.8, 5345.2, 5350.0, 5342.2, 5344.8, 233, null, 1318, 90825], [20240329, 5344.8, 5344.0, 5344.0, 5338.8, 5340.4, 360, null, 1319, 90843], [20240329, 5340.4, 5340.0, 5343.6, 5338.0, 5343.2, 177, null, 1320, 90857], [20240329, 5343.2, 5343.0, 5346.8, 5339.2, 5345.0, 211, null, 1321, 90848], [20240329, 5345.0, 5344.8, 5347.8, 5341.8, 5347.8, 200, null, 1322, 90840], [20240329, 5347.8, 5347.6, 5357.2, 5346.6, 5355.8, 667, null, 1323, 90750], [20240329, 5355.8, 5356.4, 5358.0, 5352.0, 5354.6, 380, null, 1324, 90735], [20240329, 5354.6, 5354.6, 5357.0, 5351.4, 5356.4, 179, null, 1325, 90754], [20240329, 5356.4, 5356.6, 5361.0, 5354.2, 5354.2, 388, null, 1326, 90797], [20240329, 5354.2, 5354.6, 5354.6, 5342.0, 5343.6, 559, null, 1327, 90839], [20240329, 5343.6, 5343.6, 5346.8, 5341.4, 5344.8, 356, null, 1328, 90871], [20240329, 5344.8, 5345.6, 5350.6, 5343.2, 5349.6, 139, null, 1329, 90887], [20240329, 5349.6, 5350.0, 5351.6, 5346.6, 5351.4, 186, null, 1330, 90928], [20240329, 5351.4, 5350.4, 5352.6, 5346.0, 5349.8, 196, null, 1331, 90970], [20240329, 5349.8, 5350.4, 5364.8, 5348.8, 5362.4, 736, null, 1332, 91007], [20240329, 5362.4, 5363.0, 5364.0, 5358.6, 5359.2, 401, null, 1333, 91009], [20240329, 5359.2, 5359.0, 5359.8, 5354.0, 5357.6, 308, null, 1334, 90983], [20240329, 5357.6, 5357.0, 5359.4, 5353.2, 5359.0, 196, null, 1335, 90971], [20240329, 5359.0, 5358.6, 5364.0, 5355.2, 5357.0, 232, null, 1336, 90972], [20240329, 5357.0, 5356.8, 5360.0, 5354.4, 5354.4, 186, null, 1337, 90973], [20240329, 5354.4, 5354.4, 5354.4, 5347.2, 5350.0, 442, null, 1338, 90974], [20240329, 5350.0, 5350.0, 5354.0, 5346.0, 5346.0, 304, null, 1339, 90943], [20240329, 5346.0, 5345.6, 5349.4, 5344.4, 5345.4, 298, null, 1340, 90917], [20240329, 5345.4, 5346.0, 5352.0, 5345.4, 5348.4, 180, null, 1341, 90904], [20240329, 5348.4, 5348.8, 5352.0, 5348.8, 5350.8, 139, null, 1342, 90909], [20240329, 5350.8, 5350.8, 5351.2, 5347.6, 5347.6, 103, null, 1343, 90931], [20240329, 5347.6, 5348.6, 5350.0, 5347.0, 5349.8, 85, null, 1344, 90925], [20240329, 5349.8, 5349.4, 5349.4, 5338.2, 5339.6, 558, null, 1345, 90997], [20240329, 5339.6, 5339.6, 5343.0, 5338.6, 5340.6, 238, null, 1346, 90996], [20240329, 5340.6, 5341.6, 5345.4, 5340.0, 5342.2, 156, null, 1347, 91006], [20240329, 5342.2, 5342.2, 5351.0, 5341.8, 5349.6, 213, null, 1348, 91056], [20240329, 5349.6, 5349.6, 5352.2, 5348.6, 5351.2, 212, null, 1349, 91104], [20240329, 5351.2, 5352.0, 5352.6, 5348.2, 5352.0, 158, null, 1350, 91153], [20240329, 5352.0, 5352.0, 5355.0, 5351.0, 5351.6, 170, null, 1351, 91160], [20240329, 5351.6, 5351.6, 5354.8, 5348.0, 5351.4, 191, null, 1352, 91182], [20240329, 5351.4, 5351.6, 5356.8, 5349.0, 5355.4, 180, null, 1353, 91207], [20240329, 5355.4, 5356.2, 5357.4, 5350.0, 5350.0, 151, null, 1354, 91226], [20240329, 5350.0, 5350.4, 5353.6, 5347.0, 5350.4, 227, null, 1355, 91231], [20240329, 5350.4, 5350.4, 5354.8, 5348.6, 5349.8, 240, null, 1356, 91284], [20240329, 5349.8, 5349.2, 5350.0, 5346.2, 5348.0, 162, null, 1357, 91318], [20240329, 5348.0, 5347.6, 5347.6, 5343.6, 5347.6, 218, null, 1358, 91343], [20240329, 5347.6, 5346.2, 5347.0, 5343.8, 5346.0, 128, null, 1359, 91355], [20240329, 5346.0, 5346.4, 5353.2, 5344.8, 5352.4, 145, null, 1400, 91370], [20240329, 5352.4, 5352.8, 5363.8, 5350.4, 5363.0, 507, null, 1401, 91394], [20240329, 5363.0, 5362.4, 5363.6, 5358.8, 5362.0, 300, null, 1402, 91410], [20240329, 5362.0, 5362.0, 5363.2, 5358.2, 5360.6, 240, null, 1403, 91460], [20240329, 5360.6, 5360.6, 5367.8, 5360.2, 5364.0, 491, null, 1404, 91528], [20240329, 5364.0, 5364.0, 5372.4, 5363.8, 5370.4, 470, null, 1405, 91565], [20240329, 5370.4, 5370.4, 5371.8, 5368.0, 5371.2, 311, null, 1406, 91628], [20240329, 5371.2, 5371.0, 5371.4, 5365.2, 5365.2, 262, null, 1407, 91684], [20240329, 5365.2, 5365.0, 5374.4, 5364.0, 5374.0, 366, null, 1408, 91674], [20240329, 5374.0, 5374.0, 5381.4, 5372.2, 5380.8, 721, null, 1409, 91720], [20240329, 5380.8, 5380.0, 5393.0, 5379.0, 5390.6, 1286, null, 1410, 91801], [20240329, 5390.6, 5390.8, 5390.8, 5384.4, 5388.0, 760, null, 1411, 91810], [20240329, 5388.0, 5388.6, 5398.8, 5386.2, 5398.8, 779, null, 1412, 91982], [20240329, 5398.8, 5398.0, 5405.0, 5397.2, 5403.2, 1069, null, 1413, 92050], [20240329, 5403.2, 5403.2, 5411.0, 5403.2, 5410.0, 881, null, 1414, 92139], [20240329, 5410.0, 5409.0, 5419.0, 5409.0, 5412.8, 1223, null, 1415, 92205], [20240329, 5412.8, 5412.8, 5413.4, 5400.8, 5402.6, 907, null, 1416, 92262], [20240329, 5402.6, 5402.2, 5408.0, 5400.8, 5401.8, 472, null, 1417, 92393], [20240329, 5401.8, 5402.2, 5402.2, 5397.4, 5400.0, 527, null, 1418, 92514], [20240329, 5400.0, 5399.8, 5401.8, 5393.2, 5400.8, 573, null, 1419, 92661], [20240329, 5400.8, 5400.0, 5402.4, 5392.4, 5395.6, 431, null, 1420, 92822], [20240329, 5395.6, 5394.4, 5398.6, 5394.2, 5394.6, 242, null, 1421, 92912], [20240329, 5394.6, 5394.4, 5394.4, 5381.8, 5381.8, 978, null, 1422, 93003], [20240329, 5381.8, 5381.8, 5386.8, 5380.4, 5382.6, 498, null, 1423, 93147], [20240329, 5382.6, 5382.6, 5385.0, 5379.4, 5383.8, 424, null, 1424, 93209], [20240329, 5383.8, 5383.8, 5391.0, 5380.0, 5386.8, 437, null, 1425, 93276], [20240329, 5386.8, 5386.8, 5386.8, 5380.6, 5384.6, 354, null, 1426, 93358], [20240329, 5384.6, 5385.4, 5388.6, 5382.0, 5385.0, 187, null, 1427, 93400], [20240329, 5385.0, 5384.8, 5390.0, 5384.6, 5389.0, 262, null, 1428, 93423], [20240329, 5389.0, 5388.2, 5388.2, 5382.6, 5385.0, 287, null, 1429, 93491], [20240329, 5385.0, 5384.8, 5388.0, 5379.0, 5381.8, 417, null, 1430, 93585], [20240329, 5381.8, 5380.0, 5386.4, 5378.6, 5382.6, 308, null, 1431, 93647], [20240329, 5382.6, 5383.0, 5392.6, 5382.8, 5392.6, 360, null, 1432, 93711], [20240329, 5392.6, 5392.6, 5398.8, 5389.2, 5397.4, 536, null, 1433, 93767], [20240329, 5397.4, 5397.4, 5404.0, 5397.2, 5398.0, 609, null, 1434, 93860], [20240329, 5398.0, 5398.6, 5401.8, 5395.2, 5398.2, 479, null, 1435, 94005], [20240329, 5398.2, 5398.2, 5400.8, 5393.6, 5396.6, 249, null, 1436, 94067], [20240329, 5396.6, 5397.4, 5399.4, 5386.6, 5389.4, 383, null, 1437, 94125], [20240329, 5389.4, 5388.8, 5395.2, 5388.4, 5395.0, 241, null, 1438, 94165], [20240329, 5395.0, 5394.8, 5398.0, 5391.4, 5394.8, 283, null, 1439, 94268], [20240329, 5394.8, 5394.2, 5398.2, 5392.6, 5393.4, 162, null, 1440, 94297], [20240329, 5393.4, 5392.6, 5393.0, 5386.4, 5386.8, 290, null, 1441, 94366], [20240329, 5386.8, 5386.8, 5393.8, 5386.8, 5390.6, 192, null, 1442, 94425], [20240329, 5390.6, 5389.8, 5392.6, 5389.0, 5390.4, 102, null, 1443, 94456], [20240329, 5390.4, 5391.8, 5394.8, 5389.0, 5391.6, 152, null, 1444, 94486], [20240329, 5391.6, 5391.4, 5401.6, 5391.2, 5400.4, 341, null, 1445, 94540], [20240329, 5400.4, 5400.6, 5404.6, 5399.4, 5400.4, 467, null, 1446, 94703], [20240329, 5400.4, 5400.4, 5401.8, 5399.0, 5399.6, 181, null, 1447, 94773], [20240329, 5399.6, 5400.4, 5405.8, 5399.8, 5405.2, 448, null, 1448, 94875], [20240329, 5405.2, 5406.0, 5410.0, 5404.6, 5408.2, 469, null, 1449, 94977], [20240329, 5408.2, 5408.2, 5412.6, 5406.8, 5411.4, 601, null, 1450, 95094], [20240329, 5411.4, 5412.0, 5412.0, 5407.2, 5411.0, 323, null, 1451, 95183], [20240329, 5411.0, 5411.2, 5414.6, 5408.4, 5414.6, 570, null, 1452, 95272], [20240329, 5414.6, 5414.8, 5418.0, 5414.8, 5417.4, 727, null, 1453, 95476], [20240329, 5417.4, 5417.8, 5418.6, 5411.2, 5415.8, 454, null, 1454, 95617], [20240329, 5415.8, 5415.8, 5416.8, 5413.4, 5414.0, 449, null, 1455, 95658], [20240329, 5414.0, 5413.4, 5416.2, 5411.0, 5416.0, 552, null, 1456, 95792], [20240329, 5416.0, 5416.0, 5416.0, 5410.6, 5412.0, 577, null, 1457, 95868], [20240329, 5412.0, 5411.2, 5418.0, 5410.2, 5416.6, 549, null, 1458, 95942], [20240329, 5416.6, 5416.6, 5417.0, 5413.6, 5416.0, 458, null, 1459, 96070], [20240329, 5416.0, 5416.2, 5416.8, 5410.0, 5412.0, 710, null, 1500, 96257], [20240401, 5412.0, 5443.0, 5467.4, 5443.0, 5456.4, 2471, null, 931, 94834], [20240401, 5456.4, 5457.0, 5457.8, 5452.0, 5453.8, 950, null, 932, 94370], [20240401, 5453.8, 5453.8, 5463.6, 5453.8, 5463.6, 671, null, 933, 94056], [20240401, 5463.6, 5463.0, 5476.2, 5463.0, 5475.6, 1007, null, 934, 93660], [20240401, 5475.6, 5476.4, 5484.8, 5475.6, 5483.0, 1156, null, 935, 93138], [20240401, 5483.0, 5483.0, 5486.0, 5472.4, 5472.6, 1093, null, 936, 92662], [20240401, 5472.6, 5472.0, 5480.8, 5468.0, 5480.8, 959, null, 937, 92141], [20240401, 5480.8, 5481.8, 5499.0, 5481.8, 5492.2, 1540, null, 938, 91605], [20240401, 5492.2, 5492.6, 5505.0, 5492.6, 5501.0, 1201, null, 939, 91352], [20240401, 5501.0, 5501.0, 5501.2, 5495.4, 5498.4, 761, null, 940, 91090], [20240401, 5498.4, 5498.8, 5502.4, 5494.0, 5500.0, 820, null, 941, 90808], [20240401, 5500.0, 5499.0, 5501.0, 5490.8, 5495.8, 769, null, 942, 90558], [20240401, 5495.8, 5495.8, 5499.0, 5488.6, 5491.6, 631, null, 943, 90349], [20240401, 5491.6, 5492.0, 5498.0, 5490.0, 5490.2, 546, null, 944, 90223], [20240401, 5490.2, 5488.8, 5494.0, 5485.4, 5487.8, 635, null, 945, 90082], [20240401, 5487.8, 5487.8, 5493.4, 5487.8, 5492.2, 640, null, 946, 90052], [20240401, 5492.2, 5492.8, 5496.2, 5491.0, 5494.2, 427, null, 947, 89992], [20240401, 5494.2, 5493.2, 5493.2, 5478.0, 5478.6, 657, null, 948, 89860], [20240401, 5478.6, 5479.0, 5481.0, 5473.4, 5475.4, 608, null, 949, 89741], [20240401, 5475.4, 5475.4, 5476.0, 5468.6, 5469.4, 513, null, 950, 89545], [20240401, 5469.4, 5469.4, 5480.6, 5469.4, 5480.6, 533, null, 951, 89374], [20240401, 5480.6, 5481.6, 5487.6, 5480.6, 5487.0, 460, null, 952, 89275], [20240401, 5487.0, 5487.4, 5488.6, 5483.4, 5486.8, 312, null, 953, 89248], [20240401, 5486.8, 5487.6, 5498.0, 5487.6, 5493.8, 546, null, 954, 89229], [20240401, 5493.8, 5495.4, 5496.0, 5487.2, 5490.8, 395, null, 955, 89159], [20240401, 5490.8, 5491.6, 5492.4, 5485.0, 5488.2, 345, null, 956, 89055], [20240401, 5488.2, 5488.2, 5488.2, 5482.6, 5484.6, 263, null, 957, 88943], [20240401, 5484.6, 5483.8, 5487.2, 5479.2, 5485.8, 268, null, 958, 88858], [20240401, 5485.8, 5484.6, 5489.6, 5484.6, 5485.8, 285, null, 959, 88807], [20240401, 5485.8, 5483.6, 5494.0, 5477.0, 5494.0, 414, null, 1000, 88697], [20240401, 5494.0, 5494.6, 5498.0, 5490.0, 5490.0, 709, null, 1001, 88563], [20240401, 5490.0, 5488.2, 5492.6, 5485.0, 5487.4, 529, null, 1002, 88433], [20240401, 5487.4, 5487.2, 5487.8, 5481.4, 5483.0, 362, null, 1003, 88368], [20240401, 5483.0, 5482.8, 5484.0, 5478.6, 5479.6, 304, null, 1004, 88333], [20240401, 5479.6, 5479.6, 5486.6, 5478.2, 5486.2, 330, null, 1005, 88340], [20240401, 5486.2, 5487.0, 5488.6, 5481.0, 5483.2, 223, null, 1006, 88312], [20240401, 5483.2, 5484.4, 5485.2, 5477.4, 5479.2, 239, null, 1007, 88292], [20240401, 5479.2, 5479.0, 5485.0, 5476.8, 5480.0, 249, null, 1008, 88267], [20240401, 5480.0, 5480.2, 5481.2, 5473.0, 5473.4, 279, null, 1009, 88251], [20240401, 5473.4, 5474.0, 5483.4, 5472.8, 5483.4, 240, null, 1010, 88193], [20240401, 5483.4, 5483.8, 5488.0, 5483.2, 5485.4, 222, null, 1011, 88159], [20240401, 5485.4, 5484.6, 5491.2, 5484.6, 5489.6, 228, null, 1012, 88115], [20240401, 5489.6, 5489.4, 5491.2, 5486.4, 5491.0, 249, null, 1013, 88068], [20240401, 5491.0, 5491.2, 5492.6, 5486.8, 5490.8, 253, null, 1014, 88038], [20240401, 5490.8, 5490.8, 5495.6, 5490.4, 5493.2, 273, null, 1015, 87985], [20240401, 5493.2, 5493.4, 5494.0, 5488.6, 5492.8, 178, null, 1016, 87942], [20240401, 5492.8, 5491.4, 5495.0, 5488.2, 5494.0, 189, null, 1017, 87903], [20240401, 5494.0, 5494.0, 5494.0, 5488.2, 5489.0, 167, null, 1018, 87870], [20240401, 5489.0, 5489.0, 5494.8, 5489.0, 5492.4, 212, null, 1019, 87855], [20240401, 5492.4, 5493.2, 5496.0, 5488.6, 5494.6, 239, null, 1020, 87813], [20240401, 5494.6, 5494.8, 5512.4, 5494.8, 5506.8, 1042, null, 1021, 87693], [20240401, 5506.8, 5508.0, 5510.8, 5506.4, 5510.0, 373, null, 1022, 87681], [20240401, 5510.0, 5510.4, 5510.4, 5503.4, 5505.0, 330, null, 1023, 87644], [20240401, 5505.0, 5503.8, 5508.8, 5503.6, 5506.6, 224, null, 1024, 87648], [20240401, 5506.6, 5506.6, 5512.0, 5504.0, 5512.0, 265, null, 1025, 87641], [20240401, 5512.0, 5512.0, 5512.2, 5507.0, 5510.0, 287, null, 1026, 87682], [20240401, 5510.0, 5510.0, 5516.2, 5510.0, 5514.2, 500, null, 1027, 87577], [20240401, 5514.2, 5514.6, 5522.0, 5514.6, 5519.4, 547, null, 1028, 87527], [20240401, 5519.4, 5519.4, 5523.6, 5517.4, 5521.0, 508, null, 1029, 87421], [20240401, 5521.0, 5520.8, 5522.4, 5517.4, 5519.0, 337, null, 1030, 87390], [20240401, 5519.0, 5518.8, 5521.2, 5516.6, 5518.6, 443, null, 1031, 87395], [20240401, 5518.6, 5518.6, 5523.6, 5517.2, 5522.0, 336, null, 1032, 87353], [20240401, 5522.0, 5522.2, 5522.4, 5512.2, 5514.4, 451, null, 1033, 87296], [20240401, 5514.4, 5514.2, 5519.4, 5514.0, 5518.2, 231, null, 1034, 87272], [20240401, 5518.2, 5517.2, 5528.8, 5517.2, 5525.6, 522, null, 1035, 87211], [20240401, 5525.6, 5525.4, 5526.2, 5513.8, 5514.8, 292, null, 1036, 87148], [20240401, 5514.8, 5514.8, 5517.2, 5512.2, 5512.8, 291, null, 1037, 87171], [20240401, 5512.8, 5511.6, 5511.8, 5507.8, 5509.0, 621, null, 1038, 87169], [20240401, 5509.0, 5509.4, 5513.0, 5507.2, 5507.4, 232, null, 1039, 87143], [20240401, 5507.4, 5507.6, 5513.6, 5506.4, 5508.0, 327, null, 1040, 87062], [20240401, 5508.0, 5509.0, 5516.8, 5507.8, 5515.6, 226, null, 1041, 87037], [20240401, 5515.6, 5515.6, 5515.8, 5510.4, 5511.8, 166, null, 1042, 87041], [20240401, 5511.8, 5512.0, 5513.4, 5504.0, 5504.8, 262, null, 1043, 87030], [20240401, 5504.8, 5505.2, 5507.6, 5503.4, 5503.4, 254, null, 1044, 87026], [20240401, 5503.4, 5503.4, 5504.2, 5499.8, 5500.2, 380, null, 1045, 87040], [20240401, 5500.2, 5500.2, 5503.0, 5495.2, 5499.6, 416, null, 1046, 86978], [20240401, 5499.6, 5498.6, 5502.6, 5497.6, 5499.6, 269, null, 1047, 86903], [20240401, 5499.6, 5498.2, 5503.6, 5497.4, 5502.8, 314, null, 1048, 86867], [20240401, 5502.8, 5502.6, 5506.0, 5502.0, 5504.4, 173, null, 1049, 86824], [20240401, 5504.4, 5504.4, 5506.4, 5502.0, 5503.4, 145, null, 1050, 86842], [20240401, 5503.4, 5504.2, 5512.0, 5504.2, 5508.8, 311, null, 1051, 86809], [20240401, 5508.8, 5509.2, 5511.8, 5508.0, 5509.8, 192, null, 1052, 86827], [20240401, 5509.8, 5510.8, 5510.8, 5507.0, 5508.4, 96, null, 1053, 86826], [20240401, 5508.4, 5507.2, 5510.4, 5507.0, 5507.4, 113, null, 1054, 86823], [20240401, 5507.4, 5507.6, 5511.0, 5507.6, 5509.2, 95, null, 1055, 86813], [20240401, 5509.2, 5509.2, 5512.0, 5507.0, 5511.8, 168, null, 1056, 86831], [20240401, 5511.8, 5511.4, 5512.0, 5506.4, 5511.0, 151, null, 1057, 86837], [20240401, 5511.0, 5510.2, 5512.8, 5509.2, 5509.4, 130, null, 1058, 86830], [20240401, 5509.4, 5509.6, 5509.6, 5507.2, 5507.2, 132, null, 1059, 86814], [20240401, 5507.2, 5507.4, 5509.0, 5506.0, 5507.8, 192, null, 1100, 86804], [20240401, 5507.8, 5508.6, 5517.8, 5508.4, 5516.4, 319, null, 1101, 86833], [20240401, 5516.4, 5516.4, 5520.8, 5515.0, 5516.2, 392, null, 1102, 86837], [20240401, 5516.2, 5517.4, 5517.4, 5511.0, 5513.4, 219, null, 1103, 86828], [20240401, 5513.4, 5512.2, 5516.2, 5511.0, 5511.0, 102, null, 1104, 86828], [20240401, 5511.0, 5510.8, 5510.8, 5505.8, 5509.8, 144, null, 1105, 86821], [20240401, 5509.8, 5509.8, 5513.0, 5508.8, 5510.8, 83, null, 1106, 86829], [20240401, 5510.8, 5510.0, 5514.4, 5508.0, 5513.2, 83, null, 1107, 86826], [20240401, 5513.2, 5513.2, 5514.2, 5510.8, 5512.4, 120, null, 1108, 86801], [20240401, 5512.4, 5512.2, 5513.2, 5509.2, 5512.2, 67, null, 1109, 86810], [20240401, 5512.2, 5511.6, 5512.8, 5506.6, 5508.2, 148, null, 1110, 86807], [20240401, 5508.2, 5508.2, 5511.2, 5503.0, 5503.2, 175, null, 1111, 86771], [20240401, 5503.2, 5503.2, 5510.8, 5503.2, 5510.8, 145, null, 1112, 86761], [20240401, 5510.8, 5510.8, 5510.8, 5507.6, 5510.0, 93, null, 1113, 86756], [20240401, 5510.0, 5510.0, 5512.6, 5506.2, 5511.0, 95, null, 1114, 86769], [20240401, 5511.0, 5510.0, 5511.6, 5506.8, 5507.4, 120, null, 1115, 86770], [20240401, 5507.4, 5506.6, 5506.6, 5491.6, 5496.6, 659, null, 1116, 86789], [20240401, 5496.6, 5496.6, 5500.0, 5496.0, 5498.2, 244, null, 1117, 86785], [20240401, 5498.2, 5499.0, 5507.0, 5498.4, 5507.0, 242, null, 1118, 86786], [20240401, 5507.0, 5508.2, 5514.8, 5507.0, 5511.0, 403, null, 1119, 86856], [20240401, 5511.0, 5511.8, 5518.6, 5511.8, 5518.6, 355, null, 1120, 86905], [20240401, 5518.6, 5517.6, 5521.2, 5517.4, 5521.0, 442, null, 1121, 86939], [20240401, 5521.0, 5521.0, 5521.0, 5517.4, 5519.4, 189, null, 1122, 86959], [20240401, 5519.4, 5519.0, 5519.4, 5515.4, 5518.0, 145, null, 1123, 86978], [20240401, 5518.0, 5519.0, 5519.8, 5515.4, 5516.8, 118, null, 1124, 87000], [20240401, 5516.8, 5517.4, 5519.0, 5514.2, 5517.8, 118, null, 1125, 87020], [20240401, 5517.8, 5517.8, 5518.0, 5514.0, 5515.0, 97, null, 1126, 87041], [20240401, 5515.0, 5515.0, 5518.2, 5515.0, 5516.2, 137, null, 1127, 87035], [20240401, 5516.2, 5516.2, 5518.0, 5512.2, 5512.4, 126, null, 1128, 87050], [20240401, 5512.4, 5512.6, 5514.2, 5509.4, 5513.0, 154, null, 1129, 87053], [20240401, 5513.0, 5513.2, 5516.0, 5512.6, 5512.6, 194, null, 1130, 87064], [20240401, 5512.6, 5515.6, 5519.6, 5512.6, 5518.2, 357, null, 1301, 87114], [20240401, 5518.2, 5518.2, 5518.2, 5513.8, 5513.8, 168, null, 1302, 87194], [20240401, 5513.8, 5513.8, 5515.8, 5509.4, 5515.0, 216, null, 1303, 87243], [20240401, 5515.0, 5514.4, 5517.4, 5509.6, 5510.0, 156, null, 1304, 87300], [20240401, 5510.0, 5509.6, 5511.8, 5503.4, 5505.0, 260, null, 1305, 87336], [20240401, 5505.0, 5503.8, 5506.4, 5501.0, 5502.4, 217, null, 1306, 87371], [20240401, 5502.4, 5502.4, 5503.6, 5498.4, 5503.0, 354, null, 1307, 87423], [20240401, 5503.0, 5503.2, 5505.6, 5502.2, 5504.6, 113, null, 1308, 87437], [20240401, 5504.6, 5504.8, 5506.8, 5501.0, 5506.6, 153, null, 1309, 87435], [20240401, 5506.6, 5506.6, 5510.4, 5503.4, 5507.2, 188, null, 1310, 87468], [20240401, 5507.2, 5507.2, 5509.4, 5504.2, 5509.0, 133, null, 1311, 87496], [20240401, 5509.0, 5509.4, 5511.8, 5508.0, 5508.4, 244, null, 1312, 87540], [20240401, 5508.4, 5508.2, 5510.2, 5506.8, 5508.0, 94, null, 1313, 87549], [20240401, 5508.0, 5509.6, 5510.4, 5507.0, 5508.0, 118, null, 1314, 87573], [20240401, 5508.0, 5508.0, 5511.2, 5508.0, 5511.2, 133, null, 1315, 87598], [20240401, 5511.2, 5511.8, 5512.0, 5507.2, 5511.0, 178, null, 1316, 87625], [20240401, 5511.0, 5511.2, 5511.2, 5503.0, 5505.0, 166, null, 1317, 87653], [20240401, 5505.0, 5505.6, 5506.2, 5493.6, 5494.0, 473, null, 1318, 87664], [20240401, 5494.0, 5493.6, 5498.2, 5493.2, 5495.8, 218, null, 1319, 87663], [20240401, 5495.8, 5496.4, 5499.4, 5494.2, 5494.2, 162, null, 1320, 87683], [20240401, 5494.2, 5494.0, 5499.0, 5492.6, 5497.8, 280, null, 1321, 87720], [20240401, 5497.8, 5497.8, 5502.6, 5497.0, 5502.4, 135, null, 1322, 87714], [20240401, 5502.4, 5502.8, 5504.0, 5500.0, 5501.8, 104, null, 1323, 87734], [20240401, 5501.8, 5502.8, 5504.6, 5500.4, 5502.2, 84, null, 1324, 87750], [20240401, 5502.2, 5502.8, 5506.2, 5502.0, 5504.2, 126, null, 1325, 87776], [20240401, 5504.2, 5504.4, 5512.0, 5504.4, 5509.4, 270, null, 1326, 87817], [20240401, 5509.4, 5509.4, 5510.6, 5507.0, 5507.6, 147, null, 1327, 87863], [20240401, 5507.6, 5507.2, 5511.0, 5507.2, 5509.0, 111, null, 1328, 87885], [20240401, 5509.0, 5508.4, 5510.0, 5503.6, 5507.0, 138, null, 1329, 87906], [20240401, 5507.0, 5507.0, 5507.4, 5502.6, 5504.2, 131, null, 1330, 87893], [20240401, 5504.2, 5503.8, 5504.4, 5500.2, 5503.4, 131, null, 1331, 87905], [20240401, 5503.4, 5502.4, 5503.8, 5495.2, 5498.4, 239, null, 1332, 87941], [20240401, 5498.4, 5497.0, 5497.2, 5493.4, 5495.6, 362, null, 1333, 88031], [20240401, 5495.6, 5495.2, 5499.2, 5493.8, 5499.2, 223, null, 1334, 88120], [20240401, 5499.2, 5499.4, 5504.6, 5499.0, 5503.0, 208, null, 1335, 88158], [20240401, 5503.0, 5501.6, 5504.2, 5500.6, 5503.0, 104, null, 1336, 88166], [20240401, 5503.0, 5502.6, 5506.0, 5500.6, 5503.0, 151, null, 1337, 88205], [20240401, 5503.0, 5502.0, 5503.8, 5499.6, 5502.2, 101, null, 1338, 88206], [20240401, 5502.2, 5501.2, 5503.4, 5499.4, 5499.4, 65, null, 1339, 88213], [20240401, 5499.4, 5499.4, 5502.8, 5496.0, 5498.4, 174, null, 1340, 88225], [20240401, 5498.4, 5499.4, 5499.4, 5494.4, 5496.6, 146, null, 1341, 88236], [20240401, 5496.6, 5496.0, 5499.2, 5487.4, 5488.0, 573, null, 1342, 88304], [20240401, 5488.0, 5488.0, 5491.6, 5487.0, 5489.6, 301, null, 1343, 88391], [20240401, 5489.6, 5489.0, 5493.0, 5487.0, 5492.8, 303, null, 1344, 88408], [20240401, 5492.8, 5493.0, 5493.0, 5488.6, 5492.8, 172, null, 1345, 88452], [20240401, 5492.8, 5492.2, 5496.8, 5488.2, 5496.2, 326, null, 1346, 88509], [20240401, 5496.2, 5496.0, 5499.6, 5495.2, 5498.0, 220, null, 1347, 88509], [20240401, 5498.0, 5498.2, 5499.4, 5495.8, 5498.4, 104, null, 1348, 88512], [20240401, 5498.4, 5497.4, 5499.0, 5495.6, 5496.8, 109, null, 1349, 88537], [20240401, 5496.8, 5497.4, 5497.4, 5490.6, 5491.0, 116, null, 1350, 88572], [20240401, 5491.0, 5490.8, 5494.0, 5489.2, 5490.0, 221, null, 1351, 88611], [20240401, 5490.0, 5490.0, 5493.0, 5486.2, 5492.0, 227, null, 1352, 88681], [20240401, 5492.0, 5491.8, 5494.6, 5488.8, 5493.8, 140, null, 1353, 88719], [20240401, 5493.8, 5492.6, 5493.8, 5490.4, 5491.0, 105, null, 1354, 88747], [20240401, 5491.0, 5491.8, 5501.4, 5491.2, 5501.4, 259, null, 1355, 88767], [20240401, 5501.4, 5501.4, 5504.4, 5500.4, 5503.2, 337, null, 1356, 88839], [20240401, 5503.2, 5503.6, 5503.6, 5500.0, 5500.2, 163, null, 1357, 88885], [20240401, 5500.2, 5500.8, 5502.4, 5499.2, 5502.4, 102, null, 1358, 88927], [20240401, 5502.4, 5502.2, 5504.6, 5498.6, 5501.6, 186, null, 1359, 88994], [20240401, 5501.6, 5502.0, 5505.6, 5501.8, 5503.6, 233, null, 1400, 89086], [20240401, 5503.6, 5503.8, 5509.0, 5502.6, 5506.0, 228, null, 1401, 89161], [20240401, 5506.0, 5505.8, 5508.0, 5504.4, 5507.2, 138, null, 1402, 89210], [20240401, 5507.2, 5506.4, 5507.2, 5501.6, 5502.8, 177, null, 1403, 89225], [20240401, 5502.8, 5501.8, 5505.0, 5500.0, 5502.2, 160, null, 1404, 89295], [20240401, 5502.2, 5503.6, 5504.4, 5501.0, 5501.0, 66, null, 1405, 89320], [20240401, 5501.0, 5501.0, 5507.6, 5501.0, 5503.8, 173, null, 1406, 89383], [20240401, 5503.8, 5504.4, 5505.4, 5502.2, 5504.2, 103, null, 1407, 89407], [20240401, 5504.2, 5505.0, 5509.0, 5505.0, 5508.2, 185, null, 1408, 89482], [20240401, 5508.2, 5507.8, 5512.0, 5506.6, 5511.0, 259, null, 1409, 89524], [20240401, 5511.0, 5511.0, 5511.8, 5507.4, 5507.4, 180, null, 1410, 89560], [20240401, 5507.4, 5506.0, 5509.4, 5504.2, 5507.6, 204, null, 1411, 89589], [20240401, 5507.6, 5507.2, 5507.2, 5502.6, 5506.4, 136, null, 1412, 89607], [20240401, 5506.4, 5506.8, 5509.0, 5503.8, 5508.2, 103, null, 1413, 89630], [20240401, 5508.2, 5507.2, 5507.2, 5499.4, 5501.2, 186, null, 1414, 89634], [20240401, 5501.2, 5501.2, 5501.2, 5495.0, 5497.6, 248, null, 1415, 89670], [20240401, 5497.6, 5497.6, 5501.0, 5497.6, 5501.0, 163, null, 1416, 89698], [20240401, 5501.0, 5500.0, 5508.2, 5499.8, 5505.0, 159, null, 1417, 89679], [20240401, 5505.0, 5505.0, 5510.8, 5504.6, 5509.0, 202, null, 1418, 89736], [20240401, 5509.0, 5509.0, 5515.0, 5509.0, 5514.0, 393, null, 1419, 89771], [20240401, 5514.0, 5514.0, 5514.0, 5511.0, 5512.0, 155, null, 1420, 89793], [20240401, 5512.0, 5511.6, 5515.6, 5511.6, 5513.4, 201, null, 1421, 89803], [20240401, 5513.4, 5514.0, 5518.6, 5513.2, 5515.2, 239, null, 1422, 89798], [20240401, 5515.2, 5515.4, 5523.0, 5515.4, 5521.4, 395, null, 1423, 89795], [20240401, 5521.4, 5522.0, 5527.2, 5519.2, 5526.6, 485, null, 1424, 89919], [20240401, 5526.6, 5526.2, 5526.8, 5520.8, 5522.2, 305, null, 1425, 89990], [20240401, 5522.2, 5522.2, 5525.6, 5522.0, 5524.0, 160, null, 1426, 90037], [20240401, 5524.0, 5523.4, 5524.4, 5520.0, 5520.2, 223, null, 1427, 90133], [20240401, 5520.2, 5520.0, 5523.2, 5520.0, 5522.6, 139, null, 1428, 90188], [20240401, 5522.6, 5523.0, 5528.0, 5523.0, 5527.0, 263, null, 1429, 90281], [20240401, 5527.0, 5527.2, 5527.2, 5520.2, 5522.0, 282, null, 1430, 90334], [20240401, 5522.0, 5521.4, 5525.8, 5521.4, 5522.2, 217, null, 1431, 90390], [20240401, 5522.2, 5522.2, 5528.0, 5521.2, 5523.0, 215, null, 1432, 90474], [20240401, 5523.0, 5523.2, 5524.2, 5519.8, 5520.8, 263, null, 1433, 90575], [20240401, 5520.8, 5521.2, 5533.0, 5521.2, 5529.6, 674, null, 1434, 90665], [20240401, 5529.6, 5530.8, 5539.2, 5530.0, 5539.2, 741, null, 1435, 90754], [20240401, 5539.2, 5540.0, 5540.0, 5535.0, 5536.8, 528, null, 1436, 90815], [20240401, 5536.8, 5536.0, 5539.6, 5535.6, 5537.8, 341, null, 1437, 90825], [20240401, 5537.8, 5538.2, 5541.6, 5536.2, 5539.0, 354, null, 1438, 90837], [20240401, 5539.0, 5539.0, 5539.4, 5536.0, 5537.2, 148, null, 1439, 90849], [20240401, 5537.2, 5536.2, 5537.2, 5533.8, 5534.2, 270, null, 1440, 90921], [20240401, 5534.2, 5534.6, 5538.0, 5533.0, 5536.0, 278, null, 1441, 90970], [20240401, 5536.0, 5536.0, 5538.4, 5535.0, 5535.2, 187, null, 1442, 90982], [20240401, 5535.2, 5535.6, 5537.2, 5532.8, 5534.0, 302, null, 1443, 91081], [20240401, 5534.0, 5534.8, 5539.6, 5534.0, 5539.6, 283, null, 1444, 91162], [20240401, 5539.6, 5540.0, 5545.4, 5540.0, 5545.4, 637, null, 1445, 91299], [20240401, 5545.4, 5544.8, 5545.8, 5540.0, 5542.6, 534, null, 1446, 91393], [20240401, 5542.6, 5542.4, 5549.0, 5540.6, 5548.0, 727, null, 1447, 91560], [20240401, 5548.0, 5548.4, 5551.8, 5547.4, 5551.4, 626, null, 1448, 91704], [20240401, 5551.4, 5551.8, 5556.4, 5550.4, 5554.6, 775, null, 1449, 91890], [20240401, 5554.6, 5555.2, 5556.2, 5552.4, 5553.4, 450, null, 1450, 92065], [20240401, 5553.4, 5553.4, 5553.4, 5545.0, 5547.4, 713, null, 1451, 92300], [20240401, 5547.4, 5546.8, 5548.2, 5545.0, 5545.8, 393, null, 1452, 92436], [20240401, 5545.8, 5545.2, 5549.2, 5542.8, 5548.0, 430, null, 1453, 92634], [20240401, 5548.0, 5548.0, 5549.4, 5545.8, 5548.8, 381, null, 1454, 92754], [20240401, 5548.8, 5548.6, 5549.4, 5544.6, 5547.6, 409, null, 1455, 92904], [20240401, 5547.6, 5547.8, 5547.8, 5541.8, 5544.0, 454, null, 1456, 92988], [20240401, 5544.0, 5544.0, 5545.0, 5543.4, 5544.8, 304, null, 1457, 93111], [20240401, 5544.8, 5544.2, 5544.6, 5539.2, 5540.6, 558, null, 1458, 93294], [20240401, 5540.6, 5540.4, 5540.6, 5539.2, 5540.6, 473, null, 1459, 93467], [20240401, 5540.6, 5540.2, 5541.6, 5538.2, 5541.6, 801, null, 1500, 93833], [20240402, 5541.6, 5531.0, 5540.4, 5529.0, 5536.4, 1554, null, 931, 92862], [20240402, 5536.4, 5537.4, 5542.8, 5521.0, 5527.2, 1299, null, 932, 92280], [20240402, 5527.2, 5526.4, 5530.4, 5521.2, 5522.6, 772, null, 933, 91883], [20240402, 5522.6, 5520.4, 5520.4, 5510.0, 5517.2, 1029, null, 934, 91281], [20240402, 5517.2, 5517.2, 5524.4, 5513.6, 5521.4, 665, null, 935, 91033], [20240402, 5521.4, 5521.6, 5521.6, 5514.6, 5517.0, 682, null, 936, 90832], [20240402, 5517.0, 5517.8, 5518.4, 5512.8, 5514.0, 646, null, 937, 90560], [20240402, 5514.0, 5514.0, 5524.8, 5513.0, 5519.8, 530, null, 938, 90386], [20240402, 5519.8, 5520.6, 5524.0, 5515.6, 5515.6, 519, null, 939, 90165], [20240402, 5515.6, 5515.0, 5515.0, 5508.0, 5509.0, 656, null, 940, 89872], [20240402, 5509.0, 5508.4, 5508.8, 5503.2, 5505.0, 735, null, 941, 89509], [20240402, 5505.0, 5504.8, 5512.4, 5504.0, 5509.4, 551, null, 942, 89302], [20240402, 5509.4, 5509.6, 5513.4, 5508.2, 5509.4, 342, null, 943, 89150], [20240402, 5509.4, 5512.0, 5514.8, 5508.0, 5513.8, 382, null, 944, 89053], [20240402, 5513.8, 5512.4, 5516.6, 5510.0, 5512.2, 323, null, 945, 88929], [20240402, 5512.2, 5512.0, 5512.0, 5505.8, 5512.0, 529, null, 946, 88819], [20240402, 5512.0, 5512.2, 5518.8, 5511.0, 5518.2, 445, null, 947, 88618], [20240402, 5518.2, 5518.2, 5522.0, 5515.6, 5516.4, 565, null, 948, 88300], [20240402, 5516.4, 5516.8, 5520.0, 5516.0, 5518.2, 314, null, 949, 88166], [20240402, 5518.2, 5517.2, 5517.2, 5511.0, 5512.4, 280, null, 950, 88063], [20240402, 5512.4, 5511.4, 5511.4, 5500.2, 5501.8, 753, null, 951, 87813], [20240402, 5501.8, 5501.8, 5504.0, 5500.8, 5502.0, 365, null, 952, 87696], [20240402, 5502.0, 5502.6, 5507.4, 5501.8, 5506.8, 335, null, 953, 87621], [20240402, 5506.8, 5506.0, 5508.6, 5505.2, 5508.0, 261, null, 954, 87557], [20240402, 5508.0, 5508.0, 5512.2, 5505.8, 5507.6, 479, null, 955, 87338], [20240402, 5507.6, 5507.4, 5510.0, 5504.2, 5504.2, 245, null, 956, 87273], [20240402, 5504.2, 5503.4, 5504.0, 5497.6, 5501.6, 521, null, 957, 87118], [20240402, 5501.6, 5501.2, 5507.8, 5501.2, 5505.6, 280, null, 958, 87070], [20240402, 5505.6, 5507.4, 5511.6, 5505.2, 5506.6, 307, null, 959, 86974], [20240402, 5506.6, 5508.2, 5508.4, 5503.8, 5505.0, 299, null, 1000, 86854], [20240402, 5505.0, 5504.6, 5504.6, 5496.6, 5498.2, 560, null, 1001, 86684], [20240402, 5498.2, 5498.2, 5500.0, 5491.8, 5492.0, 613, null, 1002, 86434], [20240402, 5492.0, 5492.2, 5496.0, 5490.0, 5493.8, 612, null, 1003, 86250], [20240402, 5493.8, 5492.8, 5493.2, 5483.0, 5486.2, 886, null, 1004, 85944], [20240402, 5486.2, 5485.8, 5486.4, 5477.6, 5478.8, 830, null, 1005, 85588], [20240402, 5478.8, 5478.0, 5482.2, 5473.6, 5481.8, 882, null, 1006, 85376], [20240402, 5481.8, 5482.4, 5483.6, 5480.2, 5481.0, 472, null, 1007, 85236], [20240402, 5481.0, 5480.4, 5480.4, 5471.0, 5479.2, 1029, null, 1008, 85084], [20240402, 5479.2, 5480.0, 5485.0, 5477.4, 5481.4, 668, null, 1009, 84913], [20240402, 5481.4, 5481.6, 5483.4, 5471.8, 5474.8, 654, null, 1010, 84766], [20240402, 5474.8, 5474.4, 5474.4, 5463.6, 5466.6, 1196, null, 1011, 84684], [20240402, 5466.6, 5466.6, 5471.6, 5465.4, 5466.8, 551, null, 1012, 84625], [20240402, 5466.8, 5466.0, 5468.4, 5462.4, 5464.2, 451, null, 1013, 84703], [20240402, 5464.2, 5464.8, 5471.6, 5464.6, 5470.8, 548, null, 1014, 84671], [20240402, 5470.8, 5470.4, 5476.6, 5468.4, 5475.0, 442, null, 1015, 84583], [20240402, 5475.0, 5475.6, 5480.2, 5473.2, 5478.0, 718, null, 1016, 84406], [20240402, 5478.0, 5477.6, 5479.2, 5476.0, 5478.2, 545, null, 1017, 84422], [20240402, 5478.2, 5478.2, 5482.8, 5477.2, 5482.0, 483, null, 1018, 84385], [20240402, 5482.0, 5482.0, 5483.4, 5477.6, 5482.0, 379, null, 1019, 84317], [20240402, 5482.0, 5482.0, 5483.6, 5478.4, 5480.2, 268, null, 1020, 84278], [20240402, 5480.2, 5480.2, 5485.4, 5479.6, 5482.4, 351, null, 1021, 84231], [20240402, 5482.4, 5482.4, 5485.6, 5478.2, 5482.4, 328, null, 1022, 84178], [20240402, 5482.4, 5482.2, 5482.2, 5478.4, 5481.6, 227, null, 1023, 84186], [20240402, 5481.6, 5480.6, 5492.0, 5480.4, 5489.8, 597, null, 1024, 84078], [20240402, 5489.8, 5489.6, 5494.2, 5487.6, 5487.6, 643, null, 1025, 84149], [20240402, 5487.6, 5488.4, 5489.6, 5483.2, 5485.6, 367, null, 1026, 84167], [20240402, 5485.6, 5485.4, 5487.8, 5483.4, 5485.0, 207, null, 1027, 84109], [20240402, 5485.0, 5484.6, 5485.8, 5480.0, 5482.2, 339, null, 1028, 84027], [20240402, 5482.2, 5481.8, 5486.2, 5479.2, 5481.0, 251, null, 1029, 83997], [20240402, 5481.0, 5480.4, 5485.0, 5479.0, 5479.6, 235, null, 1030, 83961], [20240402, 5479.6, 5479.4, 5479.4, 5474.8, 5479.0, 465, null, 1031, 83982], [20240402, 5479.0, 5479.0, 5493.0, 5478.8, 5491.0, 429, null, 1032, 83925], [20240402, 5491.0, 5490.6, 5494.0, 5488.4, 5488.4, 339, null, 1033, 83860], [20240402, 5488.4, 5488.4, 5494.4, 5487.6, 5494.2, 276, null, 1034, 83844], [20240402, 5494.2, 5494.0, 5496.4, 5492.4, 5494.0, 374, null, 1035, 83842], [20240402, 5494.0, 5493.8, 5495.8, 5491.2, 5494.6, 374, null, 1036, 83849], [20240402, 5494.6, 5494.6, 5498.6, 5493.6, 5496.4, 354, null, 1037, 83820], [20240402, 5496.4, 5496.2, 5497.8, 5493.0, 5493.0, 353, null, 1038, 83807], [20240402, 5493.0, 5492.8, 5498.0, 5492.8, 5493.8, 429, null, 1039, 83808], [20240402, 5493.8, 5493.6, 5497.8, 5492.8, 5497.2, 222, null, 1040, 83814], [20240402, 5497.2, 5497.2, 5497.2, 5494.8, 5496.0, 167, null, 1041, 83803], [20240402, 5496.0, 5495.8, 5495.8, 5491.0, 5491.8, 275, null, 1042, 83780], [20240402, 5491.8, 5492.8, 5494.6, 5491.2, 5492.4, 141, null, 1043, 83790], [20240402, 5492.4, 5491.8, 5494.8, 5488.6, 5490.2, 262, null, 1044, 83771], [20240402, 5490.2, 5490.0, 5495.6, 5489.8, 5493.0, 115, null, 1045, 83764], [20240402, 5493.0, 5493.0, 5495.6, 5488.8, 5492.0, 189, null, 1046, 83781], [20240402, 5492.0, 5492.0, 5494.6, 5489.6, 5489.6, 84, null, 1047, 83787], [20240402, 5489.6, 5489.6, 5492.0, 5488.2, 5488.8, 167, null, 1048, 83803], [20240402, 5488.8, 5488.8, 5491.6, 5486.8, 5491.6, 216, null, 1049, 83800], [20240402, 5491.6, 5491.6, 5496.6, 5490.6, 5495.4, 218, null, 1050, 83840], [20240402, 5495.4, 5494.6, 5496.4, 5492.4, 5495.6, 138, null, 1051, 83834], [20240402, 5495.6, 5495.0, 5505.2, 5495.0, 5505.2, 647, null, 1052, 83837], [20240402, 5505.2, 5505.2, 5505.2, 5501.4, 5505.0, 286, null, 1053, 83822], [20240402, 5505.0, 5505.0, 5505.0, 5495.6, 5501.4, 384, null, 1054, 83776], [20240402, 5501.4, 5501.2, 5503.2, 5498.8, 5499.2, 273, null, 1055, 83706], [20240402, 5499.2, 5499.4, 5503.8, 5497.4, 5503.8, 178, null, 1056, 83702], [20240402, 5503.8, 5503.8, 5504.0, 5497.6, 5502.4, 206, null, 1057, 83720], [20240402, 5502.4, 5502.2, 5504.8, 5502.0, 5504.2, 168, null, 1058, 83708], [20240402, 5504.2, 5504.2, 5506.8, 5501.2, 5501.8, 380, null, 1059, 83687], [20240402, 5501.8, 5502.0, 5507.0, 5501.4, 5506.0, 289, null, 1100, 83708], [20240402, 5506.0, 5505.2, 5507.6, 5502.6, 5506.2, 237, null, 1101, 83730], [20240402, 5506.2, 5506.6, 5507.4, 5503.6, 5506.2, 188, null, 1102, 83735], [20240402, 5506.2, 5505.8, 5505.8, 5500.8, 5503.0, 255, null, 1103, 83788], [20240402, 5503.0, 5502.8, 5511.8, 5500.2, 5507.6, 576, null, 1104, 83781], [20240402, 5507.6, 5507.6, 5509.4, 5503.6, 5505.8, 235, null, 1105, 83804], [20240402, 5505.8, 5505.0, 5505.6, 5498.0, 5498.4, 211, null, 1106, 83831], [20240402, 5498.4, 5498.4, 5499.4, 5493.2, 5493.2, 372, null, 1107, 83857], [20240402, 5493.2, 5493.0, 5495.0, 5492.0, 5492.6, 240, null, 1108, 83837], [20240402, 5492.6, 5493.0, 5494.4, 5492.0, 5494.2, 132, null, 1109, 83810], [20240402, 5494.2, 5494.0, 5496.4, 5491.6, 5495.4, 171, null, 1110, 83800], [20240402, 5495.4, 5494.4, 5497.2, 5493.2, 5494.2, 142, null, 1111, 83826], [20240402, 5494.2, 5494.2, 5495.6, 5493.0, 5495.6, 93, null, 1112, 83835], [20240402, 5495.6, 5495.4, 5496.4, 5491.6, 5491.6, 160, null, 1113, 83857], [20240402, 5491.6, 5491.6, 5495.8, 5491.0, 5495.2, 156, null, 1114, 83863], [20240402, 5495.2, 5495.2, 5501.0, 5493.2, 5501.0, 238, null, 1115, 83861], [20240402, 5501.0, 5499.6, 5503.6, 5499.6, 5501.4, 288, null, 1116, 83829], [20240402, 5501.4, 5501.4, 5505.4, 5500.8, 5500.8, 230, null, 1117, 83813], [20240402, 5500.8, 5500.8, 5504.8, 5500.6, 5504.2, 126, null, 1118, 83796], [20240402, 5504.2, 5504.8, 5514.8, 5503.2, 5510.0, 504, null, 1119, 83777], [20240402, 5510.0, 5511.6, 5516.6, 5509.4, 5516.6, 596, null, 1120, 83675], [20240402, 5516.6, 5516.4, 5518.8, 5512.6, 5515.4, 466, null, 1121, 83688], [20240402, 5515.4, 5516.0, 5516.8, 5511.4, 5515.8, 317, null, 1122, 83736], [20240402, 5515.8, 5516.2, 5521.8, 5516.2, 5518.8, 507, null, 1123, 83845], [20240402, 5518.8, 5518.8, 5520.0, 5515.4, 5516.2, 292, null, 1124, 83875], [20240402, 5516.2, 5516.0, 5519.4, 5516.0, 5517.0, 173, null, 1125, 83947], [20240402, 5517.0, 5516.8, 5520.8, 5515.0, 5517.6, 266, null, 1126, 83999], [20240402, 5517.6, 5517.0, 5517.4, 5513.0, 5513.4, 163, null, 1127, 84012], [20240402, 5513.4, 5512.4, 5512.8, 5510.0, 5511.2, 267, null, 1128, 84030], [20240402, 5511.2, 5511.0, 5513.8, 5510.8, 5513.0, 105, null, 1129, 84046], [20240402, 5513.0, 5513.2, 5516.0, 5512.0, 5514.8, 142, null, 1130, 84041], [20240402, 5514.8, 5514.0, 5514.0, 5507.4, 5508.0, 480, null, 1301, 84102], [20240402, 5508.0, 5508.0, 5508.4, 5502.0, 5504.0, 259, null, 1302, 84142], [20240402, 5504.0, 5504.0, 5507.0, 5504.0, 5504.4, 146, null, 1303, 84195], [20240402, 5504.4, 5505.0, 5509.4, 5501.6, 5507.8, 267, null, 1304, 84282], [20240402, 5507.8, 5508.0, 5515.0, 5508.0, 5514.0, 299, null, 1305, 84350], [20240402, 5514.0, 5513.8, 5518.0, 5513.2, 5517.0, 275, null, 1306, 84451], [20240402, 5517.0, 5516.4, 5517.0, 5510.0, 5510.0, 172, null, 1307, 84470], [20240402, 5510.0, 5510.0, 5511.2, 5508.0, 5510.4, 229, null, 1308, 84517], [20240402, 5510.4, 5509.4, 5509.4, 5501.6, 5502.6, 269, null, 1309, 84562], [20240402, 5502.6, 5504.4, 5506.2, 5502.0, 5504.2, 253, null, 1310, 84622], [20240402, 5504.2, 5503.2, 5503.2, 5497.4, 5502.6, 490, null, 1311, 84721], [20240402, 5502.6, 5501.8, 5502.8, 5497.0, 5498.0, 231, null, 1312, 84782], [20240402, 5498.0, 5498.4, 5500.2, 5495.2, 5496.6, 204, null, 1313, 84818], [20240402, 5496.6, 5496.2, 5499.0, 5496.0, 5499.0, 118, null, 1314, 84851], [20240402, 5499.0, 5499.0, 5502.2, 5498.8, 5500.0, 163, null, 1315, 84870], [20240402, 5500.0, 5500.0, 5500.4, 5483.0, 5483.4, 887, null, 1316, 84895], [20240402, 5483.4, 5484.4, 5489.0, 5483.2, 5488.0, 490, null, 1317, 84979], [20240402, 5488.0, 5486.8, 5488.8, 5483.6, 5483.6, 318, null, 1318, 85008], [20240402, 5483.6, 5483.6, 5486.6, 5478.6, 5481.0, 710, null, 1319, 85180], [20240402, 5481.0, 5480.4, 5483.2, 5480.0, 5481.6, 270, null, 1320, 85220], [20240402, 5481.6, 5481.2, 5482.8, 5479.4, 5481.8, 273, null, 1321, 85285], [20240402, 5481.8, 5481.8, 5490.2, 5481.4, 5487.6, 421, null, 1322, 85337], [20240402, 5487.6, 5487.6, 5491.0, 5487.4, 5488.2, 207, null, 1323, 85374], [20240402, 5488.2, 5488.2, 5491.2, 5488.0, 5490.8, 185, null, 1324, 85416], [20240402, 5490.8, 5490.8, 5492.4, 5488.4, 5488.4, 163, null, 1325, 85458], [20240402, 5488.4, 5490.6, 5493.4, 5489.2, 5491.8, 187, null, 1326, 85481], [20240402, 5491.8, 5491.6, 5493.6, 5490.0, 5492.0, 134, null, 1327, 85501], [20240402, 5492.0, 5492.4, 5497.0, 5491.6, 5497.0, 259, null, 1328, 85550], [20240402, 5497.0, 5497.0, 5497.0, 5492.8, 5493.8, 151, null, 1329, 85597], [20240402, 5493.8, 5494.4, 5496.8, 5492.8, 5496.2, 214, null, 1330, 85661], [20240402, 5496.2, 5496.2, 5499.8, 5495.0, 5495.8, 349, null, 1331, 85701], [20240402, 5495.8, 5495.2, 5495.2, 5490.0, 5490.2, 265, null, 1332, 85820], [20240402, 5490.2, 5490.2, 5496.6, 5490.2, 5496.6, 131, null, 1333, 85861], [20240402, 5496.6, 5497.2, 5511.6, 5496.6, 5508.0, 736, null, 1334, 86043], [20240402, 5508.0, 5507.4, 5514.2, 5506.0, 5513.2, 448, null, 1335, 86115], [20240402, 5513.2, 5513.8, 5515.8, 5511.0, 5512.6, 248, null, 1336, 86140], [20240402, 5512.6, 5513.4, 5513.8, 5509.4, 5511.4, 231, null, 1337, 86143], [20240402, 5511.4, 5513.0, 5513.0, 5508.4, 5510.4, 225, null, 1338, 86153], [20240402, 5510.4, 5510.2, 5513.2, 5508.8, 5510.2, 231, null, 1339, 86180], [20240402, 5510.2, 5510.0, 5512.4, 5509.0, 5509.6, 153, null, 1340, 86212], [20240402, 5509.6, 5508.6, 5509.6, 5504.0, 5508.6, 394, null, 1341, 86239], [20240402, 5508.6, 5508.6, 5508.6, 5504.6, 5506.4, 170, null, 1342, 86232], [20240402, 5506.4, 5505.8, 5507.2, 5503.0, 5503.8, 161, null, 1343, 86249], [20240402, 5503.8, 5503.8, 5504.8, 5502.0, 5502.0, 159, null, 1344, 86316], [20240402, 5502.0, 5501.8, 5503.6, 5501.0, 5502.0, 155, null, 1345, 86354], [20240402, 5502.0, 5501.2, 5503.6, 5497.0, 5497.2, 219, null, 1346, 86408], [20240402, 5497.2, 5497.0, 5497.2, 5491.0, 5491.0, 364, null, 1347, 86457], [20240402, 5491.0, 5491.4, 5495.8, 5488.4, 5491.8, 332, null, 1348, 86581], [20240402, 5491.8, 5491.6, 5491.6, 5488.0, 5490.0, 227, null, 1349, 86677], [20240402, 5490.0, 5490.6, 5495.0, 5490.4, 5494.8, 161, null, 1350, 86727], [20240402, 5494.8, 5495.0, 5499.0, 5493.8, 5498.0, 230, null, 1351, 86810], [20240402, 5498.0, 5498.2, 5501.0, 5496.0, 5497.0, 219, null, 1352, 86863], [20240402, 5497.0, 5497.2, 5499.4, 5494.0, 5494.8, 127, null, 1353, 86916], [20240402, 5494.8, 5495.6, 5497.6, 5493.8, 5494.6, 107, null, 1354, 86952], [20240402, 5494.6, 5494.4, 5502.0, 5492.2, 5500.6, 235, null, 1355, 86983], [20240402, 5500.6, 5500.4, 5508.4, 5500.4, 5504.4, 368, null, 1356, 87115], [20240402, 5504.4, 5503.2, 5505.2, 5503.2, 5505.0, 112, null, 1357, 87149], [20240402, 5505.0, 5505.0, 5505.4, 5502.0, 5504.8, 102, null, 1358, 87184], [20240402, 5504.8, 5504.0, 5505.0, 5502.0, 5505.0, 108, null, 1359, 87214], [20240402, 5505.0, 5505.0, 5505.8, 5501.4, 5501.8, 100, null, 1400, 87245], [20240402, 5501.8, 5503.0, 5509.4, 5502.6, 5506.6, 223, null, 1401, 87275], [20240402, 5506.6, 5506.2, 5508.4, 5502.0, 5502.0, 148, null, 1402, 87281], [20240402, 5502.0, 5501.4, 5511.2, 5500.8, 5509.6, 327, null, 1403, 87365], [20240402, 5509.6, 5510.2, 5513.4, 5506.8, 5507.0, 189, null, 1404, 87435], [20240402, 5507.0, 5505.8, 5505.8, 5498.6, 5499.4, 362, null, 1405, 87554], [20240402, 5499.4, 5500.2, 5502.4, 5497.6, 5497.6, 186, null, 1406, 87605], [20240402, 5497.6, 5497.0, 5498.8, 5492.8, 5495.0, 233, null, 1407, 87670], [20240402, 5495.0, 5494.0, 5495.8, 5490.6, 5491.2, 241, null, 1408, 87748], [20240402, 5491.2, 5491.2, 5496.4, 5491.2, 5495.6, 179, null, 1409, 87831], [20240402, 5495.6, 5494.6, 5497.6, 5492.0, 5492.4, 197, null, 1410, 87931], [20240402, 5492.4, 5492.4, 5500.0, 5492.4, 5497.4, 190, null, 1411, 87972], [20240402, 5497.4, 5497.6, 5500.6, 5496.2, 5496.2, 174, null, 1412, 88056], [20240402, 5496.2, 5496.4, 5498.0, 5489.0, 5490.6, 278, null, 1413, 88161], [20240402, 5490.6, 5490.8, 5495.0, 5490.2, 5494.6, 149, null, 1414, 88201], [20240402, 5494.6, 5493.8, 5495.6, 5490.0, 5491.0, 119, null, 1415, 88243], [20240402, 5491.0, 5491.6, 5491.8, 5481.0, 5485.0, 670, null, 1416, 88372], [20240402, 5485.0, 5485.6, 5489.2, 5483.2, 5483.2, 192, null, 1417, 88469], [20240402, 5483.2, 5482.6, 5487.6, 5481.8, 5487.2, 185, null, 1418, 88567], [20240402, 5487.2, 5486.6, 5492.8, 5486.2, 5491.6, 184, null, 1419, 88626], [20240402, 5491.6, 5491.2, 5503.2, 5486.6, 5496.2, 667, null, 1420, 88828], [20240402, 5496.2, 5496.2, 5500.0, 5494.0, 5496.0, 209, null, 1421, 88917], [20240402, 5496.0, 5496.0, 5499.4, 5493.0, 5493.6, 172, null, 1422, 88990], [20240402, 5493.6, 5493.4, 5495.0, 5492.4, 5494.4, 115, null, 1423, 89038], [20240402, 5494.4, 5494.8, 5498.0, 5494.2, 5496.2, 152, null, 1424, 89102], [20240402, 5496.2, 5496.2, 5496.4, 5489.2, 5491.0, 146, null, 1425, 89158], [20240402, 5491.0, 5491.4, 5492.2, 5484.6, 5484.8, 249, null, 1426, 89236], [20240402, 5484.8, 5484.8, 5488.6, 5484.8, 5488.6, 117, null, 1427, 89292], [20240402, 5488.6, 5488.0, 5490.8, 5486.4, 5488.6, 81, null, 1428, 89309], [20240402, 5488.6, 5488.8, 5494.4, 5488.8, 5493.8, 153, null, 1429, 89381], [20240402, 5493.8, 5493.8, 5496.4, 5490.6, 5490.8, 156, null, 1430, 89466], [20240402, 5490.8, 5489.8, 5496.2, 5489.8, 5493.6, 140, null, 1431, 89537], [20240402, 5493.6, 5493.6, 5494.4, 5490.6, 5491.6, 98, null, 1432, 89591], [20240402, 5491.6, 5492.6, 5492.6, 5486.6, 5487.2, 160, null, 1433, 89662], [20240402, 5487.2, 5487.2, 5490.6, 5486.0, 5488.2, 164, null, 1434, 89741], [20240402, 5488.2, 5488.0, 5488.0, 5484.0, 5484.0, 171, null, 1435, 89814], [20240402, 5484.0, 5484.0, 5490.8, 5484.0, 5488.6, 221, null, 1436, 89919], [20240402, 5488.6, 5489.8, 5489.8, 5484.0, 5484.8, 124, null, 1437, 89952], [20240402, 5484.8, 5484.2, 5484.2, 5474.8, 5476.6, 782, null, 1438, 90151], [20240402, 5476.6, 5476.0, 5477.4, 5470.0, 5471.4, 573, null, 1439, 90337], [20240402, 5471.4, 5472.0, 5475.2, 5470.4, 5471.6, 395, null, 1440, 90427], [20240402, 5471.6, 5471.6, 5478.8, 5471.4, 5478.8, 367, null, 1441, 90555], [20240402, 5478.8, 5479.0, 5482.8, 5476.6, 5479.6, 366, null, 1442, 90663], [20240402, 5479.6, 5480.6, 5486.0, 5480.6, 5483.2, 341, null, 1443, 90723], [20240402, 5483.2, 5483.6, 5486.6, 5483.0, 5486.2, 260, null, 1444, 90833], [20240402, 5486.2, 5486.0, 5496.6, 5486.0, 5492.8, 692, null, 1445, 91035], [20240402, 5492.8, 5492.6, 5493.6, 5488.4, 5493.4, 445, null, 1446, 91239], [20240402, 5493.4, 5493.2, 5494.4, 5489.4, 5493.4, 297, null, 1447, 91360], [20240402, 5493.4, 5493.0, 5499.8, 5493.0, 5499.0, 617, null, 1448, 91576], [20240402, 5499.0, 5499.0, 5506.6, 5496.6, 5504.0, 1119, null, 1449, 91766], [20240402, 5504.0, 5504.2, 5508.0, 5502.6, 5507.6, 559, null, 1450, 91960], [20240402, 5507.6, 5507.6, 5511.8, 5505.2, 5511.6, 615, null, 1451, 92267], [20240402, 5511.6, 5511.6, 5515.0, 5509.0, 5509.2, 677, null, 1452, 92549], [20240402, 5509.2, 5510.0, 5514.6, 5509.4, 5512.8, 491, null, 1453, 92620], [20240402, 5512.8, 5512.8, 5513.2, 5509.0, 5509.0, 308, null, 1454, 92754], [20240402, 5509.0, 5509.0, 5509.2, 5506.4, 5507.0, 341, null, 1455, 92896], [20240402, 5507.0, 5507.6, 5509.6, 5506.2, 5507.0, 407, null, 1456, 93081], [20240402, 5507.0, 5507.0, 5507.0, 5503.6, 5504.6, 377, null, 1457, 93163], [20240402, 5504.6, 5504.6, 5505.6, 5503.6, 5504.2, 437, null, 1458, 93209], [20240402, 5504.2, 5504.2, 5505.8, 5504.2, 5505.2, 418, null, 1459, 93366], [20240402, 5505.2, 5505.0, 5507.8, 5505.0, 5506.6, 484, null, 1500, 93587], [20240403, 5506.6, 5495.0, 5504.0, 5490.6, 5496.6, 1293, null, 931, 92794], [20240403, 5496.6, 5495.6, 5495.6, 5484.8, 5492.6, 847, null, 932, 92280], [20240403, 5492.6, 5497.0, 5497.0, 5487.0, 5487.0, 611, null, 933, 91895], [20240403, 5487.0, 5487.0, 5487.0, 5476.0, 5478.4, 768, null, 934, 91468], [20240403, 5478.4, 5477.6, 5482.4, 5473.2, 5478.0, 767, null, 935, 91028], [20240403, 5478.0, 5478.6, 5483.2, 5478.2, 5482.4, 505, null, 936, 90769], [20240403, 5482.4, 5481.6, 5482.4, 5477.0, 5479.0, 380, null, 937, 90533], [20240403, 5479.0, 5480.0, 5482.4, 5472.6, 5476.0, 495, null, 938, 90301], [20240403, 5476.0, 5476.0, 5477.6, 5471.2, 5473.8, 525, null, 939, 90048], [20240403, 5473.8, 5473.6, 5476.6, 5468.0, 5471.8, 502, null, 940, 89836], [20240403, 5471.8, 5472.6, 5476.4, 5466.2, 5474.2, 700, null, 941, 89521], [20240403, 5474.2, 5473.6, 5477.4, 5471.4, 5471.6, 511, null, 942, 89336], [20240403, 5471.6, 5471.6, 5476.0, 5469.2, 5475.2, 380, null, 943, 89235], [20240403, 5475.2, 5474.8, 5477.6, 5470.0, 5477.2, 253, null, 944, 89135], [20240403, 5477.2, 5477.4, 5481.0, 5475.2, 5478.0, 395, null, 945, 88908], [20240403, 5478.0, 5478.6, 5480.4, 5474.4, 5476.4, 336, null, 946, 88735], [20240403, 5476.4, 5477.0, 5480.4, 5474.8, 5475.8, 352, null, 947, 88575], [20240403, 5475.8, 5475.8, 5480.6, 5475.4, 5476.4, 328, null, 948, 88380], [20240403, 5476.4, 5475.6, 5475.8, 5456.6, 5458.0, 955, null, 949, 87950], [20240403, 5458.0, 5457.4, 5460.0, 5449.0, 5450.4, 1140, null, 950, 87571], [20240403, 5450.4, 5451.4, 5457.6, 5447.6, 5452.2, 970, null, 951, 87180], [20240403, 5452.2, 5451.4, 5456.0, 5449.8, 5449.8, 589, null, 952, 87058], [20240403, 5449.8, 5450.0, 5457.8, 5450.0, 5456.8, 483, null, 953, 86918], [20240403, 5456.8, 5457.0, 5459.6, 5452.0, 5456.4, 561, null, 954, 86819], [20240403, 5456.4, 5457.0, 5459.2, 5453.0, 5458.8, 285, null, 955, 86743], [20240403, 5458.8, 5458.0, 5458.8, 5452.8, 5454.0, 639, null, 956, 86626], [20240403, 5454.0, 5453.8, 5455.0, 5449.6, 5449.8, 467, null, 957, 86570], [20240403, 5449.8, 5449.8, 5452.0, 5445.0, 5447.8, 426, null, 958, 86493], [20240403, 5447.8, 5446.2, 5446.6, 5439.0, 5439.0, 912, null, 959, 86274], [20240403, 5439.0, 5439.0, 5446.6, 5436.2, 5442.8, 651, null, 1000, 85995], [20240403, 5442.8, 5442.0, 5442.8, 5437.0, 5440.0, 630, null, 1001, 85750], [20240403, 5440.0, 5440.2, 5446.0, 5438.8, 5445.0, 552, null, 1002, 85540], [20240403, 5445.0, 5445.0, 5448.6, 5443.8, 5447.6, 503, null, 1003, 85335], [20240403, 5447.6, 5447.6, 5450.4, 5446.4, 5447.0, 407, null, 1004, 85243], [20240403, 5447.0, 5447.8, 5449.2, 5440.8, 5442.2, 302, null, 1005, 85180], [20240403, 5442.2, 5442.2, 5447.6, 5440.8, 5442.0, 341, null, 1006, 85116], [20240403, 5442.0, 5442.0, 5444.0, 5438.2, 5438.4, 293, null, 1007, 85037], [20240403, 5438.4, 5438.0, 5454.4, 5437.2, 5453.0, 622, null, 1008, 84850], [20240403, 5453.0, 5452.4, 5454.0, 5448.0, 5451.8, 409, null, 1009, 84674], [20240403, 5451.8, 5451.8, 5451.8, 5447.4, 5450.0, 198, null, 1010, 84583], [20240403, 5450.0, 5451.0, 5451.0, 5444.4, 5447.8, 371, null, 1011, 84497], [20240403, 5447.8, 5448.0, 5452.6, 5447.8, 5450.0, 353, null, 1012, 84406], [20240403, 5450.0, 5450.4, 5453.6, 5449.6, 5453.0, 180, null, 1013, 84360], [20240403, 5453.0, 5453.6, 5453.8, 5447.0, 5449.2, 248, null, 1014, 84326], [20240403, 5449.2, 5448.2, 5453.0, 5447.8, 5448.4, 136, null, 1015, 84310], [20240403, 5448.4, 5448.8, 5451.4, 5442.6, 5444.0, 325, null, 1016, 84268], [20240403, 5444.0, 5443.8, 5446.0, 5442.2, 5443.6, 177, null, 1017, 84277], [20240403, 5443.6, 5443.4, 5448.0, 5442.0, 5442.6, 212, null, 1018, 84215], [20240403, 5442.6, 5442.2, 5443.4, 5436.8, 5440.6, 382, null, 1019, 84186], [20240403, 5440.6, 5440.2, 5440.6, 5432.8, 5433.0, 484, null, 1020, 84164], [20240403, 5433.0, 5433.6, 5433.6, 5421.2, 5424.4, 1104, null, 1021, 84222], [20240403, 5424.4, 5424.4, 5429.8, 5422.0, 5423.6, 518, null, 1022, 84263], [20240403, 5423.6, 5423.4, 5428.8, 5421.0, 5426.2, 428, null, 1023, 84285], [20240403, 5426.2, 5425.8, 5429.6, 5424.0, 5429.6, 314, null, 1024, 84235], [20240403, 5429.6, 5428.6, 5435.2, 5428.0, 5430.6, 523, null, 1025, 84142], [20240403, 5430.6, 5431.6, 5435.0, 5429.0, 5434.4, 289, null, 1026, 84101], [20240403, 5434.4, 5433.8, 5436.4, 5430.4, 5431.6, 274, null, 1027, 84057], [20240403, 5431.6, 5432.4, 5435.0, 5431.2, 5434.6, 214, null, 1028, 84032], [20240403, 5434.6, 5434.0, 5435.6, 5429.2, 5431.0, 284, null, 1029, 84007], [20240403, 5431.0, 5431.0, 5433.6, 5430.4, 5432.0, 126, null, 1030, 83981], [20240403, 5432.0, 5431.0, 5437.4, 5427.0, 5436.6, 410, null, 1031, 83886], [20240403, 5436.6, 5436.0, 5441.6, 5434.6, 5440.8, 473, null, 1032, 83769], [20240403, 5440.8, 5441.4, 5447.0, 5441.4, 5444.6, 524, null, 1033, 83723], [20240403, 5444.6, 5443.8, 5450.6, 5443.8, 5447.4, 449, null, 1034, 83685], [20240403, 5447.4, 5446.8, 5449.0, 5445.0, 5447.6, 257, null, 1035, 83675], [20240403, 5447.6, 5448.6, 5450.0, 5445.6, 5447.8, 270, null, 1036, 83648], [20240403, 5447.8, 5447.6, 5452.6, 5446.8, 5447.0, 295, null, 1037, 83639], [20240403, 5447.0, 5447.2, 5451.2, 5445.8, 5451.2, 225, null, 1038, 83605], [20240403, 5451.2, 5450.4, 5458.8, 5450.4, 5457.4, 767, null, 1039, 83538], [20240403, 5457.4, 5457.4, 5460.0, 5456.4, 5459.2, 694, null, 1040, 83369], [20240403, 5459.2, 5458.8, 5462.0, 5454.4, 5458.8, 545, null, 1041, 83341], [20240403, 5458.8, 5459.4, 5462.8, 5455.6, 5462.8, 774, null, 1042, 83251], [20240403, 5462.8, 5463.0, 5463.6, 5457.8, 5460.0, 313, null, 1043, 83264], [20240403, 5460.0, 5459.4, 5463.2, 5454.2, 5454.4, 459, null, 1044, 83270], [20240403, 5454.4, 5454.2, 5457.4, 5452.6, 5457.4, 349, null, 1045, 83240], [20240403, 5457.4, 5457.4, 5460.8, 5453.2, 5460.2, 400, null, 1046, 83216], [20240403, 5460.2, 5460.8, 5467.6, 5460.4, 5463.0, 621, null, 1047, 83150], [20240403, 5463.0, 5464.4, 5464.4, 5451.0, 5453.2, 647, null, 1048, 83208], [20240403, 5453.2, 5452.6, 5455.6, 5448.8, 5454.8, 394, null, 1049, 83213], [20240403, 5454.8, 5454.8, 5456.8, 5450.8, 5450.8, 258, null, 1050, 83256], [20240403, 5450.8, 5450.2, 5454.6, 5447.4, 5449.0, 378, null, 1051, 83334], [20240403, 5449.0, 5449.0, 5452.0, 5446.2, 5446.8, 342, null, 1052, 83403], [20240403, 5446.8, 5447.2, 5453.0, 5446.4, 5451.2, 199, null, 1053, 83429], [20240403, 5451.2, 5451.0, 5456.0, 5449.4, 5453.8, 154, null, 1054, 83435], [20240403, 5453.8, 5453.2, 5467.8, 5453.2, 5467.8, 489, null, 1055, 83406], [20240403, 5467.8, 5467.4, 5470.2, 5464.2, 5468.2, 534, null, 1056, 83343], [20240403, 5468.2, 5469.2, 5469.2, 5462.0, 5466.2, 394, null, 1057, 83373], [20240403, 5466.2, 5466.4, 5467.0, 5463.0, 5464.0, 191, null, 1058, 83329], [20240403, 5464.0, 5464.0, 5465.2, 5457.2, 5458.0, 261, null, 1059, 83315], [20240403, 5458.0, 5457.6, 5457.8, 5451.0, 5452.0, 401, null, 1100, 83271], [20240403, 5452.0, 5451.4, 5453.6, 5449.0, 5449.2, 327, null, 1101, 83204], [20240403, 5449.2, 5449.2, 5449.2, 5442.4, 5445.4, 579, null, 1102, 83172], [20240403, 5445.4, 5445.4, 5445.4, 5440.0, 5442.0, 399, null, 1103, 83155], [20240403, 5442.0, 5441.8, 5446.8, 5440.6, 5445.6, 350, null, 1104, 83119], [20240403, 5445.6, 5444.4, 5450.8, 5444.2, 5447.4, 361, null, 1105, 83085], [20240403, 5447.4, 5448.2, 5450.8, 5445.8, 5448.0, 213, null, 1106, 83053], [20240403, 5448.0, 5448.6, 5451.8, 5448.2, 5451.8, 173, null, 1107, 83042], [20240403, 5451.8, 5453.0, 5456.0, 5451.0, 5455.4, 226, null, 1108, 83057], [20240403, 5455.4, 5455.2, 5458.0, 5455.0, 5455.0, 166, null, 1109, 83089], [20240403, 5455.0, 5455.0, 5456.6, 5451.2, 5455.4, 220, null, 1110, 83106], [20240403, 5455.4, 5456.4, 5456.4, 5451.0, 5451.6, 122, null, 1111, 83130], [20240403, 5451.6, 5452.0, 5455.4, 5449.0, 5454.8, 125, null, 1112, 83127], [20240403, 5454.8, 5454.2, 5461.0, 5454.2, 5458.8, 248, null, 1113, 83147], [20240403, 5458.8, 5458.8, 5465.4, 5458.8, 5464.0, 281, null, 1114, 83151], [20240403, 5464.0, 5464.2, 5464.6, 5457.8, 5462.4, 235, null, 1115, 83156], [20240403, 5462.4, 5462.4, 5464.0, 5460.4, 5461.2, 220, null, 1116, 83164], [20240403, 5461.2, 5461.0, 5463.4, 5457.0, 5460.8, 199, null, 1117, 83153], [20240403, 5460.8, 5461.6, 5468.4, 5461.4, 5466.4, 399, null, 1118, 83190], [20240403, 5466.4, 5467.0, 5468.2, 5464.0, 5467.2, 190, null, 1119, 83230], [20240403, 5467.2, 5466.4, 5467.8, 5462.0, 5465.6, 185, null, 1120, 83258], [20240403, 5465.6, 5466.2, 5466.4, 5459.4, 5461.8, 173, null, 1121, 83254], [20240403, 5461.8, 5462.2, 5466.0, 5462.0, 5463.6, 127, null, 1122, 83299], [20240403, 5463.6, 5463.8, 5464.6, 5460.6, 5464.6, 114, null, 1123, 83329], [20240403, 5464.6, 5463.6, 5464.8, 5461.6, 5464.8, 114, null, 1124, 83355], [20240403, 5464.8, 5463.6, 5468.2, 5462.4, 5463.6, 200, null, 1125, 83327], [20240403, 5463.6, 5463.2, 5463.2, 5455.0, 5460.8, 290, null, 1126, 83358], [20240403, 5460.8, 5461.2, 5462.6, 5458.0, 5461.0, 125, null, 1127, 83372], [20240403, 5461.0, 5460.4, 5462.0, 5459.0, 5462.0, 59, null, 1128, 83364], [20240403, 5462.0, 5462.0, 5467.0, 5461.2, 5466.8, 119, null, 1129, 83368], [20240403, 5466.8, 5467.4, 5473.0, 5465.2, 5471.4, 426, null, 1130, 83355], [20240403, 5471.4, 5472.8, 5474.6, 5467.2, 5470.2, 378, null, 1301, 83379], [20240403, 5470.2, 5469.6, 5470.2, 5463.2, 5466.0, 209, null, 1302, 83401], [20240403, 5466.0, 5466.4, 5476.0, 5465.8, 5476.0, 307, null, 1303, 83394], [20240403, 5476.0, 5476.0, 5477.6, 5472.2, 5477.6, 258, null, 1304, 83406], [20240403, 5477.6, 5477.0, 5478.8, 5471.8, 5473.2, 233, null, 1305, 83421], [20240403, 5473.2, 5473.2, 5473.8, 5466.6, 5470.8, 207, null, 1306, 83442], [20240403, 5470.8, 5470.4, 5470.4, 5463.2, 5465.8, 233, null, 1307, 83450], [20240403, 5465.8, 5466.6, 5466.8, 5460.8, 5461.2, 160, null, 1308, 83466], [20240403, 5461.2, 5462.0, 5465.0, 5458.8, 5465.0, 281, null, 1309, 83517], [20240403, 5465.0, 5465.0, 5465.8, 5461.6, 5463.6, 142, null, 1310, 83542], [20240403, 5463.6, 5463.4, 5464.6, 5460.6, 5462.2, 149, null, 1311, 83559], [20240403, 5462.2, 5461.6, 5463.2, 5461.0, 5462.2, 94, null, 1312, 83567], [20240403, 5462.2, 5462.4, 5465.8, 5461.4, 5464.8, 133, null, 1313, 83599], [20240403, 5464.8, 5465.2, 5467.4, 5463.8, 5466.0, 160, null, 1314, 83628], [20240403, 5466.0, 5466.2, 5467.4, 5463.4, 5464.8, 118, null, 1315, 83630], [20240403, 5464.8, 5463.4, 5463.4, 5456.0, 5456.4, 312, null, 1316, 83652], [20240403, 5456.4, 5456.4, 5459.0, 5455.0, 5457.0, 190, null, 1317, 83685], [20240403, 5457.0, 5457.8, 5458.2, 5454.0, 5454.0, 186, null, 1318, 83732], [20240403, 5454.0, 5454.0, 5454.8, 5451.2, 5452.6, 294, null, 1319, 83770], [20240403, 5452.6, 5452.4, 5454.2, 5450.2, 5452.4, 271, null, 1320, 83822], [20240403, 5452.4, 5453.4, 5458.2, 5451.8, 5457.4, 321, null, 1321, 83864], [20240403, 5457.4, 5456.6, 5459.0, 5455.8, 5456.0, 224, null, 1322, 83892], [20240403, 5456.0, 5456.4, 5458.2, 5454.8, 5454.8, 102, null, 1323, 83898], [20240403, 5454.8, 5454.6, 5454.6, 5451.4, 5452.2, 167, null, 1324, 83968], [20240403, 5452.2, 5452.2, 5452.8, 5448.0, 5452.0, 279, null, 1325, 83976], [20240403, 5452.0, 5452.6, 5454.6, 5449.8, 5450.0, 136, null, 1326, 84015], [20240403, 5450.0, 5450.2, 5453.8, 5449.6, 5451.6, 131, null, 1327, 84022], [20240403, 5451.6, 5452.2, 5457.0, 5450.4, 5456.2, 95, null, 1328, 84008], [20240403, 5456.2, 5456.0, 5461.0, 5455.0, 5457.8, 296, null, 1329, 83995], [20240403, 5457.8, 5458.2, 5462.0, 5458.0, 5461.8, 170, null, 1330, 83999], [20240403, 5461.8, 5462.0, 5469.8, 5461.8, 5469.0, 435, null, 1331, 84095], [20240403, 5469.0, 5469.0, 5469.0, 5465.4, 5465.6, 272, null, 1332, 84144], [20240403, 5465.6, 5466.0, 5470.6, 5466.0, 5467.6, 226, null, 1333, 84180], [20240403, 5467.6, 5469.4, 5471.8, 5468.6, 5470.6, 215, null, 1334, 84182], [20240403, 5470.6, 5471.4, 5471.4, 5463.6, 5464.0, 305, null, 1335, 84258], [20240403, 5464.0, 5464.0, 5466.8, 5460.4, 5462.6, 216, null, 1336, 84288], [20240403, 5462.6, 5463.0, 5463.4, 5459.0, 5460.8, 202, null, 1337, 84336], [20240403, 5460.8, 5460.4, 5460.4, 5452.2, 5453.4, 360, null, 1338, 84422], [20240403, 5453.4, 5454.0, 5454.4, 5449.0, 5449.2, 367, null, 1339, 84462], [20240403, 5449.2, 5448.2, 5452.0, 5446.2, 5448.8, 304, null, 1340, 84535], [20240403, 5448.8, 5448.4, 5450.8, 5446.6, 5450.0, 225, null, 1341, 84627], [20240403, 5450.0, 5450.2, 5452.4, 5448.0, 5449.6, 201, null, 1342, 84708], [20240403, 5449.6, 5450.0, 5453.0, 5448.2, 5451.8, 173, null, 1343, 84682], [20240403, 5451.8, 5452.6, 5453.8, 5450.8, 5452.0, 129, null, 1344, 84669], [20240403, 5452.0, 5452.8, 5454.6, 5449.6, 5450.0, 196, null, 1345, 84705], [20240403, 5450.0, 5449.6, 5454.6, 5449.6, 5452.8, 105, null, 1346, 84739], [20240403, 5452.8, 5452.6, 5455.6, 5451.2, 5451.2, 175, null, 1347, 84796], [20240403, 5451.2, 5451.2, 5453.8, 5448.0, 5448.6, 262, null, 1348, 84844], [20240403, 5448.6, 5448.6, 5452.4, 5447.0, 5450.8, 224, null, 1349, 84838], [20240403, 5450.8, 5451.0, 5451.0, 5447.6, 5450.8, 195, null, 1350, 84873], [20240403, 5450.8, 5451.0, 5455.8, 5449.6, 5455.6, 188, null, 1351, 84926], [20240403, 5455.6, 5455.6, 5457.8, 5455.0, 5455.6, 191, null, 1352, 84985], [20240403, 5455.6, 5456.4, 5459.0, 5451.6, 5453.2, 161, null, 1353, 85014], [20240403, 5453.2, 5453.2, 5460.6, 5453.2, 5460.0, 231, null, 1354, 85089], [20240403, 5460.0, 5460.0, 5465.0, 5458.2, 5461.8, 331, null, 1355, 85120], [20240403, 5461.8, 5462.0, 5463.2, 5460.0, 5461.2, 148, null, 1356, 85165], [20240403, 5461.2, 5461.6, 5463.2, 5459.4, 5462.0, 129, null, 1357, 85209], [20240403, 5462.0, 5462.0, 5462.2, 5455.6, 5455.6, 150, null, 1358, 85261], [20240403, 5455.6, 5455.4, 5457.0, 5453.8, 5456.8, 199, null, 1359, 85340], [20240403, 5456.8, 5456.0, 5459.6, 5455.2, 5456.8, 116, null, 1400, 85365], [20240403, 5456.8, 5457.2, 5468.4, 5456.6, 5463.6, 451, null, 1401, 85487], [20240403, 5463.6, 5463.0, 5463.8, 5450.0, 5453.6, 595, null, 1402, 85683], [20240403, 5453.6, 5453.6, 5453.8, 5447.8, 5453.8, 330, null, 1403, 85757], [20240403, 5453.8, 5454.0, 5462.4, 5450.6, 5462.4, 274, null, 1404, 85867], [20240403, 5462.4, 5462.4, 5466.2, 5460.2, 5466.0, 411, null, 1405, 86001], [20240403, 5466.0, 5466.0, 5468.6, 5461.4, 5461.4, 262, null, 1406, 86041], [20240403, 5461.4, 5461.4, 5463.0, 5456.8, 5458.4, 215, null, 1407, 86132], [20240403, 5458.4, 5458.0, 5462.0, 5457.0, 5458.4, 130, null, 1408, 86162], [20240403, 5458.4, 5458.0, 5463.6, 5458.0, 5459.6, 107, null, 1409, 86177], [20240403, 5459.6, 5460.2, 5461.6, 5456.8, 5460.4, 152, null, 1410, 86195], [20240403, 5460.4, 5460.0, 5460.0, 5453.0, 5453.0, 197, null, 1411, 86233], [20240403, 5453.0, 5453.4, 5454.6, 5449.0, 5449.4, 412, null, 1412, 86342], [20240403, 5449.4, 5449.6, 5454.6, 5449.6, 5453.0, 140, null, 1413, 86375], [20240403, 5453.0, 5454.0, 5456.8, 5451.4, 5456.2, 121, null, 1414, 86389], [20240403, 5456.2, 5456.6, 5466.4, 5456.6, 5464.8, 415, null, 1415, 86470], [20240403, 5464.8, 5464.6, 5467.0, 5462.0, 5465.8, 339, null, 1416, 86541], [20240403, 5465.8, 5466.2, 5466.4, 5462.0, 5462.2, 116, null, 1417, 86546], [20240403, 5462.2, 5463.4, 5465.0, 5460.4, 5462.2, 141, null, 1418, 86570], [20240403, 5462.2, 5461.0, 5467.0, 5460.4, 5467.0, 140, null, 1419, 86604], [20240403, 5467.0, 5467.0, 5467.0, 5461.0, 5461.2, 168, null, 1420, 86643], [20240403, 5461.2, 5462.2, 5465.0, 5462.2, 5462.4, 132, null, 1421, 86663], [20240403, 5462.4, 5462.2, 5462.2, 5458.0, 5458.8, 171, null, 1422, 86726], [20240403, 5458.8, 5458.4, 5460.2, 5455.4, 5458.4, 142, null, 1423, 86758], [20240403, 5458.4, 5457.6, 5459.2, 5454.4, 5457.0, 165, null, 1424, 86829], [20240403, 5457.0, 5457.0, 5458.0, 5453.0, 5454.0, 117, null, 1425, 86854], [20240403, 5454.0, 5454.8, 5459.8, 5454.0, 5459.6, 165, null, 1426, 86912], [20240403, 5459.6, 5460.4, 5463.8, 5460.2, 5461.4, 164, null, 1427, 86946], [20240403, 5461.4, 5461.8, 5464.0, 5461.0, 5461.8, 79, null, 1428, 86971], [20240403, 5461.8, 5462.4, 5463.0, 5459.6, 5460.4, 115, null, 1429, 86976], [20240403, 5460.4, 5460.4, 5464.6, 5460.2, 5462.2, 144, null, 1430, 86999], [20240403, 5462.2, 5462.2, 5466.8, 5459.8, 5460.4, 251, null, 1431, 87086], [20240403, 5460.4, 5460.2, 5460.2, 5452.0, 5452.2, 440, null, 1432, 87217], [20240403, 5452.2, 5454.4, 5458.2, 5453.8, 5457.0, 205, null, 1433, 87296], [20240403, 5457.0, 5457.2, 5458.2, 5452.6, 5453.8, 168, null, 1434, 87379], [20240403, 5453.8, 5453.8, 5456.8, 5453.0, 5455.6, 116, null, 1435, 87426], [20240403, 5455.6, 5453.4, 5461.8, 5452.8, 5458.6, 219, null, 1436, 87513], [20240403, 5458.6, 5459.8, 5462.6, 5458.4, 5462.2, 181, null, 1437, 87579], [20240403, 5462.2, 5462.2, 5464.0, 5461.6, 5463.4, 222, null, 1438, 87643], [20240403, 5463.4, 5462.6, 5464.4, 5460.0, 5463.2, 238, null, 1439, 87694], [20240403, 5463.2, 5463.0, 5468.0, 5463.0, 5465.0, 333, null, 1440, 87775], [20240403, 5465.0, 5465.0, 5473.2, 5462.2, 5470.0, 644, null, 1441, 87908], [20240403, 5470.0, 5470.4, 5473.0, 5469.8, 5471.0, 312, null, 1442, 87987], [20240403, 5471.0, 5471.8, 5473.8, 5469.0, 5469.6, 358, null, 1443, 88047], [20240403, 5469.6, 5470.0, 5473.0, 5469.4, 5471.0, 192, null, 1444, 88071], [20240403, 5471.0, 5471.2, 5471.6, 5469.0, 5469.8, 198, null, 1445, 88092], [20240403, 5469.8, 5469.8, 5473.6, 5469.2, 5473.6, 244, null, 1446, 88171], [20240403, 5473.6, 5472.6, 5473.8, 5467.2, 5471.0, 463, null, 1447, 88293], [20240403, 5471.0, 5470.6, 5472.0, 5468.0, 5469.2, 374, null, 1448, 88359], [20240403, 5469.2, 5469.4, 5473.0, 5468.0, 5470.8, 348, null, 1449, 88436], [20240403, 5470.8, 5470.8, 5473.6, 5470.2, 5472.4, 215, null, 1450, 88504], [20240403, 5472.4, 5471.6, 5472.2, 5470.2, 5471.0, 328, null, 1451, 88626], [20240403, 5471.0, 5470.6, 5470.8, 5468.2, 5469.8, 330, null, 1452, 88734], [20240403, 5469.8, 5470.0, 5470.0, 5465.0, 5465.2, 346, null, 1453, 88797], [20240403, 5465.2, 5465.4, 5467.4, 5464.0, 5465.2, 321, null, 1454, 88849], [20240403, 5465.2, 5465.8, 5467.0, 5464.8, 5466.4, 317, null, 1455, 88983], [20240403, 5466.4, 5466.8, 5467.6, 5465.4, 5466.0, 382, null, 1456, 89066], [20240403, 5466.0, 5465.6, 5467.6, 5464.4, 5467.0, 485, null, 1457, 89243], [20240403, 5467.0, 5467.6, 5469.6, 5467.0, 5469.6, 457, null, 1458, 89309], [20240403, 5469.6, 5469.6, 5473.4, 5469.6, 5472.0, 454, null, 1459, 89479], [20240403, 5472.0, 5472.0, 5477.0, 5472.0, 5475.0, 800, null, 1500, 89825], [20240408, 5475.0, 5460.0, 5460.0, 5438.0, 5446.2, 2081, null, 931, 88936], [20240408, 5446.2, 5445.6, 5453.4, 5437.4, 5447.8, 1084, null, 932, 88417], [20240408, 5447.8, 5447.2, 5456.6, 5445.4, 5449.6, 793, null, 933, 88097], [20240408, 5449.6, 5449.2, 5453.4, 5443.4, 5446.2, 613, null, 934, 87813], [20240408, 5446.2, 5446.0, 5446.6, 5428.8, 5429.8, 787, null, 935, 87364], [20240408, 5429.8, 5430.2, 5431.4, 5422.4, 5426.0, 957, null, 936, 86928], [20240408, 5426.0, 5426.4, 5429.0, 5422.0, 5426.2, 713, null, 937, 86605], [20240408, 5426.2, 5427.2, 5429.4, 5416.2, 5425.0, 798, null, 938, 86304], [20240408, 5425.0, 5425.6, 5429.4, 5423.6, 5429.4, 701, null, 939, 86115], [20240408, 5429.4, 5428.8, 5435.0, 5424.6, 5427.8, 693, null, 940, 85893], [20240408, 5427.8, 5429.4, 5431.6, 5420.6, 5424.4, 562, null, 941, 85732], [20240408, 5424.4, 5424.4, 5426.6, 5415.8, 5417.2, 677, null, 942, 85525], [20240408, 5417.2, 5418.0, 5423.6, 5417.2, 5422.2, 526, null, 943, 85376], [20240408, 5422.2, 5421.8, 5422.6, 5417.0, 5419.6, 373, null, 944, 85270], [20240408, 5419.6, 5419.6, 5421.0, 5412.4, 5412.4, 528, null, 945, 85043], [20240408, 5412.4, 5411.8, 5415.6, 5405.2, 5414.0, 794, null, 946, 84768], [20240408, 5414.0, 5415.2, 5419.4, 5410.2, 5410.2, 478, null, 947, 84642], [20240408, 5410.2, 5411.4, 5415.2, 5410.4, 5412.2, 308, null, 948, 84528], [20240408, 5412.2, 5411.2, 5411.2, 5403.0, 5403.0, 479, null, 949, 84400], [20240408, 5403.0, 5403.0, 5406.8, 5396.6, 5402.8, 749, null, 950, 84149], [20240408, 5402.8, 5403.0, 5409.2, 5395.0, 5409.2, 655, null, 951, 83915], [20240408, 5409.2, 5410.0, 5411.8, 5406.4, 5409.4, 419, null, 952, 83794], [20240408, 5409.4, 5409.8, 5418.6, 5409.8, 5416.2, 479, null, 953, 83575], [20240408, 5416.2, 5416.2, 5422.0, 5414.6, 5419.0, 472, null, 954, 83361], [20240408, 5419.0, 5419.0, 5425.0, 5419.0, 5422.6, 503, null, 955, 83176], [20240408, 5422.6, 5421.4, 5422.4, 5416.4, 5420.0, 354, null, 956, 83039], [20240408, 5420.0, 5420.0, 5424.8, 5415.6, 5422.4, 324, null, 957, 82939], [20240408, 5422.4, 5423.4, 5423.4, 5415.0, 5415.2, 307, null, 958, 82838], [20240408, 5415.2, 5415.2, 5422.0, 5414.0, 5419.2, 302, null, 959, 82792], [20240408, 5419.2, 5418.0, 5422.8, 5414.0, 5420.0, 341, null, 1000, 82664], [20240408, 5420.0, 5420.2, 5421.4, 5414.2, 5415.4, 303, null, 1001, 82574], [20240408, 5415.4, 5415.8, 5417.4, 5410.0, 5413.6, 357, null, 1002, 82560], [20240408, 5413.6, 5413.8, 5423.0, 5413.8, 5420.6, 338, null, 1003, 82513], [20240408, 5420.6, 5421.0, 5433.8, 5421.0, 5433.8, 633, null, 1004, 82331], [20240408, 5433.8, 5434.2, 5436.0, 5425.2, 5426.0, 436, null, 1005, 82159], [20240408, 5426.0, 5426.0, 5427.4, 5420.4, 5422.0, 280, null, 1006, 82063], [20240408, 5422.0, 5422.8, 5424.4, 5418.8, 5423.4, 261, null, 1007, 81999], [20240408, 5423.4, 5423.8, 5426.4, 5422.0, 5425.8, 152, null, 1008, 82001], [20240408, 5425.8, 5426.4, 5432.4, 5423.2, 5429.6, 321, null, 1009, 81950], [20240408, 5429.6, 5431.2, 5432.4, 5426.2, 5429.6, 233, null, 1010, 81934], [20240408, 5429.6, 5428.8, 5433.0, 5426.0, 5429.2, 284, null, 1011, 81901], [20240408, 5429.2, 5430.0, 5440.0, 5430.0, 5440.0, 464, null, 1012, 81837], [20240408, 5440.0, 5440.8, 5441.8, 5437.8, 5440.6, 388, null, 1013, 81762], [20240408, 5440.6, 5440.2, 5441.8, 5436.6, 5436.6, 231, null, 1014, 81769], [20240408, 5436.6, 5436.6, 5443.8, 5436.6, 5443.8, 347, null, 1015, 81723], [20240408, 5443.8, 5443.0, 5445.8, 5439.2, 5441.8, 331, null, 1016, 81666], [20240408, 5441.8, 5442.0, 5445.8, 5440.2, 5441.4, 358, null, 1017, 81583], [20240408, 5441.4, 5442.0, 5444.8, 5438.4, 5439.8, 309, null, 1018, 81539], [20240408, 5439.8, 5440.0, 5442.0, 5436.2, 5438.0, 293, null, 1019, 81521], [20240408, 5438.0, 5438.0, 5438.8, 5433.2, 5438.6, 235, null, 1020, 81511], [20240408, 5438.6, 5438.8, 5444.4, 5435.4, 5440.8, 299, null, 1021, 81491], [20240408, 5440.8, 5440.4, 5447.6, 5437.2, 5446.4, 243, null, 1022, 81480], [20240408, 5446.4, 5446.0, 5446.6, 5441.2, 5444.0, 246, null, 1023, 81460], [20240408, 5444.0, 5444.0, 5444.8, 5435.4, 5437.2, 267, null, 1024, 81429], [20240408, 5437.2, 5437.4, 5439.2, 5433.4, 5434.0, 171, null, 1025, 81395], [20240408, 5434.0, 5435.6, 5438.6, 5434.4, 5437.4, 155, null, 1026, 81400], [20240408, 5437.4, 5436.0, 5436.6, 5427.6, 5428.4, 409, null, 1027, 81299], [20240408, 5428.4, 5429.4, 5430.4, 5425.0, 5427.4, 308, null, 1028, 81258], [20240408, 5427.4, 5427.4, 5432.4, 5426.8, 5431.6, 221, null, 1029, 81258], [20240408, 5431.6, 5431.8, 5437.2, 5429.6, 5435.8, 199, null, 1030, 81248], [20240408, 5435.8, 5435.2, 5441.0, 5434.2, 5440.2, 239, null, 1031, 81225], [20240408, 5440.2, 5440.4, 5441.4, 5436.8, 5436.8, 190, null, 1032, 81254], [20240408, 5436.8, 5436.0, 5441.0, 5435.8, 5438.2, 155, null, 1033, 81279], [20240408, 5438.2, 5437.0, 5437.0, 5431.0, 5433.8, 210, null, 1034, 81299], [20240408, 5433.8, 5434.2, 5434.8, 5431.4, 5432.4, 146, null, 1035, 81310], [20240408, 5432.4, 5432.6, 5433.2, 5429.0, 5431.8, 322, null, 1036, 81240], [20240408, 5431.8, 5431.0, 5435.8, 5429.8, 5432.2, 202, null, 1037, 81273], [20240408, 5432.2, 5433.2, 5435.0, 5428.8, 5432.0, 152, null, 1038, 81295], [20240408, 5432.0, 5432.0, 5434.8, 5429.8, 5433.0, 107, null, 1039, 81309], [20240408, 5433.0, 5432.6, 5432.6, 5427.0, 5430.0, 160, null, 1040, 81287], [20240408, 5430.0, 5430.2, 5432.8, 5426.0, 5430.8, 195, null, 1041, 81315], [20240408, 5430.8, 5431.8, 5432.6, 5430.0, 5431.2, 77, null, 1042, 81317], [20240408, 5431.2, 5431.4, 5433.6, 5430.6, 5432.4, 82, null, 1043, 81305], [20240408, 5432.4, 5430.8, 5430.8, 5424.4, 5425.4, 218, null, 1044, 81318], [20240408, 5425.4, 5424.2, 5426.8, 5421.2, 5425.0, 250, null, 1045, 81277], [20240408, 5425.0, 5425.2, 5431.8, 5425.2, 5430.6, 177, null, 1046, 81260], [20240408, 5430.6, 5430.6, 5438.0, 5429.4, 5434.8, 250, null, 1047, 81251], [20240408, 5434.8, 5435.2, 5438.6, 5432.4, 5437.6, 211, null, 1048, 81272], [20240408, 5437.6, 5436.8, 5439.4, 5435.0, 5437.0, 151, null, 1049, 81290], [20240408, 5437.0, 5436.8, 5439.8, 5434.4, 5437.0, 182, null, 1050, 81309], [20240408, 5437.0, 5437.0, 5439.8, 5432.8, 5437.8, 274, null, 1051, 81327], [20240408, 5437.8, 5437.8, 5437.8, 5432.0, 5436.0, 111, null, 1052, 81330], [20240408, 5436.0, 5436.0, 5444.4, 5436.0, 5441.6, 337, null, 1053, 81258], [20240408, 5441.6, 5441.6, 5441.6, 5432.6, 5436.0, 393, null, 1054, 81099], [20240408, 5436.0, 5435.2, 5441.2, 5433.2, 5439.8, 149, null, 1055, 81042], [20240408, 5439.8, 5439.4, 5444.0, 5439.4, 5442.0, 152, null, 1056, 81020], [20240408, 5442.0, 5442.0, 5449.2, 5442.0, 5448.6, 396, null, 1057, 80981], [20240408, 5448.6, 5448.8, 5449.2, 5445.2, 5447.4, 224, null, 1058, 80934], [20240408, 5447.4, 5446.4, 5448.8, 5445.0, 5445.8, 173, null, 1059, 80911], [20240408, 5445.8, 5445.0, 5445.0, 5442.4, 5444.6, 185, null, 1100, 80922], [20240408, 5444.6, 5443.6, 5444.2, 5439.0, 5441.2, 226, null, 1101, 80887], [20240408, 5441.2, 5441.0, 5441.2, 5434.2, 5435.2, 194, null, 1102, 80873], [20240408, 5435.2, 5436.2, 5436.2, 5431.0, 5433.6, 277, null, 1103, 80846], [20240408, 5433.6, 5433.6, 5437.8, 5433.4, 5435.0, 105, null, 1104, 80839], [20240408, 5435.0, 5433.8, 5438.2, 5432.8, 5434.2, 191, null, 1105, 80840], [20240408, 5434.2, 5434.2, 5434.4, 5427.0, 5431.4, 231, null, 1106, 80844], [20240408, 5431.4, 5431.6, 5434.8, 5431.2, 5434.8, 124, null, 1107, 80850], [20240408, 5434.8, 5435.6, 5438.2, 5433.6, 5438.2, 114, null, 1108, 80883], [20240408, 5438.2, 5437.2, 5441.8, 5436.0, 5440.4, 131, null, 1109, 80897], [20240408, 5440.4, 5440.6, 5441.0, 5435.8, 5438.0, 99, null, 1110, 80930], [20240408, 5438.0, 5438.6, 5442.0, 5438.0, 5440.6, 126, null, 1111, 80934], [20240408, 5440.6, 5439.8, 5441.0, 5435.2, 5436.6, 119, null, 1112, 80950], [20240408, 5436.6, 5436.8, 5440.8, 5436.0, 5438.2, 62, null, 1113, 80943], [20240408, 5438.2, 5437.2, 5437.2, 5428.2, 5431.6, 191, null, 1114, 80983], [20240408, 5431.6, 5430.8, 5432.0, 5428.2, 5431.6, 117, null, 1115, 80992], [20240408, 5431.6, 5431.2, 5433.0, 5426.0, 5430.0, 163, null, 1116, 81008], [20240408, 5430.0, 5429.8, 5429.8, 5422.2, 5422.4, 260, null, 1117, 80991], [20240408, 5422.4, 5422.4, 5424.2, 5420.2, 5422.4, 308, null, 1118, 80993], [20240408, 5422.4, 5422.6, 5425.0, 5421.6, 5422.8, 178, null, 1119, 80981], [20240408, 5422.8, 5422.8, 5423.6, 5419.4, 5421.8, 212, null, 1120, 81017], [20240408, 5421.8, 5422.0, 5422.0, 5416.0, 5419.4, 325, null, 1121, 81041], [20240408, 5419.4, 5418.6, 5422.4, 5417.4, 5419.4, 230, null, 1122, 81083], [20240408, 5419.4, 5419.2, 5419.6, 5417.0, 5419.6, 135, null, 1123, 81108], [20240408, 5419.6, 5419.8, 5419.8, 5412.6, 5412.8, 288, null, 1124, 81146], [20240408, 5412.8, 5412.4, 5417.0, 5412.0, 5415.2, 177, null, 1125, 81170], [20240408, 5415.2, 5415.2, 5419.4, 5413.8, 5413.8, 177, null, 1126, 81193], [20240408, 5413.8, 5413.8, 5416.2, 5409.6, 5410.0, 285, null, 1127, 81269], [20240408, 5410.0, 5409.6, 5414.6, 5408.2, 5412.4, 340, null, 1128, 81348], [20240408, 5412.4, 5412.4, 5413.8, 5408.2, 5408.8, 158, null, 1129, 81359], [20240408, 5408.8, 5408.8, 5414.4, 5405.0, 5405.2, 375, null, 1130, 81376], [20240408, 5405.2, 5405.8, 5409.8, 5402.8, 5408.0, 373, null, 1301, 81420], [20240408, 5408.0, 5407.6, 5413.8, 5407.6, 5411.6, 224, null, 1302, 81438], [20240408, 5411.6, 5413.2, 5413.2, 5406.0, 5408.8, 203, null, 1303, 81448], [20240408, 5408.8, 5409.4, 5413.4, 5408.0, 5410.0, 117, null, 1304, 81448], [20240408, 5410.0, 5410.8, 5413.8, 5410.0, 5411.2, 135, null, 1305, 81473], [20240408, 5411.2, 5411.6, 5411.6, 5405.8, 5408.4, 262, null, 1306, 81542], [20240408, 5408.4, 5408.6, 5411.8, 5407.2, 5410.0, 124, null, 1307, 81549], [20240408, 5410.0, 5409.0, 5412.2, 5408.2, 5408.2, 132, null, 1308, 81587], [20240408, 5408.2, 5408.0, 5408.0, 5399.2, 5400.4, 739, null, 1309, 81788], [20240408, 5400.4, 5400.4, 5404.2, 5399.8, 5402.8, 192, null, 1310, 81818], [20240408, 5402.8, 5402.6, 5404.6, 5399.6, 5401.4, 185, null, 1311, 81851], [20240408, 5401.4, 5401.8, 5404.0, 5395.2, 5399.8, 327, null, 1312, 81957], [20240408, 5399.8, 5401.4, 5404.6, 5398.0, 5404.6, 198, null, 1313, 82011], [20240408, 5404.6, 5404.0, 5410.0, 5404.0, 5408.0, 300, null, 1314, 82020], [20240408, 5408.0, 5408.4, 5410.6, 5405.4, 5408.0, 140, null, 1315, 82049], [20240408, 5408.0, 5409.4, 5409.4, 5406.4, 5408.4, 106, null, 1316, 82086], [20240408, 5408.4, 5408.0, 5411.4, 5407.8, 5409.6, 138, null, 1317, 82102], [20240408, 5409.6, 5409.8, 5414.2, 5409.4, 5413.2, 193, null, 1318, 82155], [20240408, 5413.2, 5414.0, 5414.4, 5410.4, 5413.0, 261, null, 1319, 82252], [20240408, 5413.0, 5413.4, 5413.4, 5406.8, 5407.2, 158, null, 1320, 82299], [20240408, 5407.2, 5406.4, 5409.4, 5405.0, 5406.6, 174, null, 1321, 82313], [20240408, 5406.6, 5406.8, 5407.8, 5403.8, 5405.6, 119, null, 1322, 82322], [20240408, 5405.6, 5405.8, 5405.8, 5402.0, 5403.6, 99, null, 1323, 82322], [20240408, 5403.6, 5403.6, 5403.8, 5400.0, 5402.2, 186, null, 1324, 82355], [20240408, 5402.2, 5402.0, 5402.0, 5398.0, 5401.6, 217, null, 1325, 82391], [20240408, 5401.6, 5401.0, 5401.8, 5397.4, 5399.0, 149, null, 1326, 82412], [20240408, 5399.0, 5398.2, 5404.0, 5397.6, 5399.2, 228, null, 1327, 82462], [20240408, 5399.2, 5399.8, 5402.2, 5397.2, 5401.2, 170, null, 1328, 82477], [20240408, 5401.2, 5401.0, 5401.0, 5398.2, 5398.4, 97, null, 1329, 82486], [20240408, 5398.4, 5398.4, 5401.4, 5396.0, 5396.0, 191, null, 1330, 82518], [20240408, 5396.0, 5397.6, 5397.6, 5381.2, 5385.2, 1178, null, 1331, 82628], [20240408, 5385.2, 5384.2, 5387.8, 5383.0, 5386.6, 431, null, 1332, 82747], [20240408, 5386.6, 5386.4, 5387.6, 5380.2, 5386.6, 453, null, 1333, 82872], [20240408, 5386.6, 5387.8, 5387.8, 5382.6, 5383.0, 240, null, 1334, 82967], [20240408, 5383.0, 5383.2, 5385.8, 5381.8, 5385.8, 210, null, 1335, 83060], [20240408, 5385.8, 5385.8, 5385.8, 5381.8, 5384.6, 212, null, 1336, 83122], [20240408, 5384.6, 5384.6, 5385.0, 5374.2, 5376.8, 548, null, 1337, 83162], [20240408, 5376.8, 5376.6, 5378.0, 5375.0, 5378.0, 221, null, 1338, 83242], [20240408, 5378.0, 5378.0, 5384.8, 5378.0, 5382.6, 337, null, 1339, 83284], [20240408, 5382.6, 5383.0, 5389.4, 5382.6, 5388.8, 316, null, 1340, 83360], [20240408, 5388.8, 5388.0, 5390.0, 5385.8, 5386.0, 301, null, 1341, 83443], [20240408, 5386.0, 5387.2, 5390.0, 5382.8, 5385.4, 197, null, 1342, 83504], [20240408, 5385.4, 5386.0, 5387.4, 5382.8, 5384.8, 180, null, 1343, 83532], [20240408, 5384.8, 5384.8, 5388.6, 5384.8, 5385.0, 144, null, 1344, 83545], [20240408, 5385.0, 5386.2, 5386.2, 5379.2, 5384.6, 269, null, 1345, 83613], [20240408, 5384.6, 5384.8, 5384.8, 5378.6, 5378.6, 168, null, 1346, 83657], [20240408, 5378.6, 5378.2, 5381.2, 5376.4, 5376.4, 171, null, 1347, 83709], [20240408, 5376.4, 5376.4, 5379.4, 5376.4, 5376.8, 148, null, 1348, 83719], [20240408, 5376.8, 5377.0, 5384.2, 5376.4, 5379.4, 251, null, 1349, 83774], [20240408, 5379.4, 5379.4, 5380.2, 5373.0, 5376.8, 246, null, 1350, 83780], [20240408, 5376.8, 5376.8, 5376.8, 5371.0, 5373.0, 323, null, 1351, 83827], [20240408, 5373.0, 5373.0, 5376.8, 5372.4, 5374.2, 266, null, 1352, 83869], [20240408, 5374.2, 5374.2, 5381.6, 5374.2, 5380.4, 341, null, 1353, 83907], [20240408, 5380.4, 5380.8, 5382.0, 5375.8, 5375.8, 273, null, 1354, 83955], [20240408, 5375.8, 5375.2, 5378.4, 5372.0, 5376.6, 220, null, 1355, 83984], [20240408, 5376.6, 5376.2, 5377.0, 5372.6, 5374.2, 129, null, 1356, 83977], [20240408, 5374.2, 5375.0, 5378.8, 5372.2, 5375.0, 186, null, 1357, 84024], [20240408, 5375.0, 5373.8, 5382.6, 5373.6, 5381.0, 301, null, 1358, 84114], [20240408, 5381.0, 5381.8, 5384.4, 5381.0, 5381.6, 290, null, 1359, 84188], [20240408, 5381.6, 5381.8, 5381.8, 5376.8, 5377.0, 195, null, 1400, 84249], [20240408, 5377.0, 5376.4, 5386.4, 5375.4, 5386.4, 328, null, 1401, 84318], [20240408, 5386.4, 5386.4, 5389.4, 5384.0, 5388.2, 443, null, 1402, 84457], [20240408, 5388.2, 5388.0, 5389.0, 5383.8, 5386.2, 269, null, 1403, 84582], [20240408, 5386.2, 5386.2, 5388.8, 5384.2, 5385.6, 203, null, 1404, 84668], [20240408, 5385.6, 5385.4, 5385.4, 5376.0, 5376.0, 340, null, 1405, 84777], [20240408, 5376.0, 5376.0, 5378.4, 5373.8, 5377.0, 209, null, 1406, 84824], [20240408, 5377.0, 5375.8, 5376.4, 5371.6, 5372.0, 248, null, 1407, 84861], [20240408, 5372.0, 5373.4, 5376.8, 5372.2, 5373.2, 129, null, 1408, 84915], [20240408, 5373.2, 5373.0, 5373.2, 5362.8, 5363.0, 644, null, 1409, 85036], [20240408, 5363.0, 5363.0, 5364.6, 5359.2, 5363.2, 484, null, 1410, 85194], [20240408, 5363.2, 5362.4, 5364.0, 5360.6, 5363.2, 203, null, 1411, 85259], [20240408, 5363.2, 5363.2, 5366.2, 5359.6, 5361.2, 260, null, 1412, 85318], [20240408, 5361.2, 5360.6, 5360.6, 5352.4, 5354.6, 578, null, 1413, 85431], [20240408, 5354.6, 5354.8, 5361.8, 5354.8, 5360.8, 326, null, 1414, 85512], [20240408, 5360.8, 5361.0, 5364.8, 5359.4, 5360.2, 298, null, 1415, 85564], [20240408, 5360.2, 5360.0, 5362.0, 5355.6, 5356.0, 220, null, 1416, 85628], [20240408, 5356.0, 5357.0, 5359.8, 5353.2, 5359.8, 185, null, 1417, 85695], [20240408, 5359.8, 5360.4, 5365.8, 5358.4, 5362.8, 371, null, 1418, 85839], [20240408, 5362.8, 5362.6, 5364.2, 5360.6, 5363.8, 107, null, 1419, 85877], [20240408, 5363.8, 5362.4, 5363.8, 5359.6, 5360.8, 111, null, 1420, 85913], [20240408, 5360.8, 5361.8, 5369.8, 5361.2, 5369.8, 344, null, 1421, 85985], [20240408, 5369.8, 5369.8, 5373.4, 5368.0, 5370.2, 377, null, 1422, 86041], [20240408, 5370.2, 5368.8, 5369.8, 5365.4, 5367.2, 211, null, 1423, 86103], [20240408, 5367.2, 5367.2, 5367.8, 5365.0, 5365.0, 197, null, 1424, 86115], [20240408, 5365.0, 5365.0, 5365.0, 5358.2, 5358.6, 281, null, 1425, 86217], [20240408, 5358.6, 5358.2, 5363.4, 5354.0, 5363.0, 239, null, 1426, 86274], [20240408, 5363.0, 5361.8, 5368.0, 5359.6, 5361.4, 257, null, 1427, 86332], [20240408, 5361.4, 5362.6, 5366.8, 5359.4, 5360.4, 185, null, 1428, 86410], [20240408, 5360.4, 5360.4, 5365.0, 5358.8, 5363.6, 213, null, 1429, 86507], [20240408, 5363.6, 5363.6, 5369.8, 5361.6, 5366.6, 220, null, 1430, 86586], [20240408, 5366.6, 5367.0, 5377.8, 5367.0, 5374.0, 545, null, 1431, 86728], [20240408, 5374.0, 5373.8, 5375.8, 5372.6, 5373.0, 234, null, 1432, 86843], [20240408, 5373.0, 5372.6, 5377.2, 5369.4, 5376.6, 263, null, 1433, 86935], [20240408, 5376.6, 5376.6, 5377.0, 5370.8, 5371.0, 158, null, 1434, 87022], [20240408, 5371.0, 5370.8, 5373.6, 5363.8, 5365.8, 310, null, 1435, 87160], [20240408, 5365.8, 5365.8, 5369.8, 5363.8, 5367.4, 228, null, 1436, 87260], [20240408, 5367.4, 5367.6, 5372.2, 5366.8, 5368.6, 138, null, 1437, 87329], [20240408, 5368.6, 5368.6, 5376.4, 5368.6, 5375.8, 238, null, 1438, 87394], [20240408, 5375.8, 5375.0, 5375.0, 5368.8, 5371.8, 131, null, 1439, 87464], [20240408, 5371.8, 5371.8, 5378.0, 5371.8, 5374.0, 251, null, 1440, 87598], [20240408, 5374.0, 5374.6, 5376.0, 5367.6, 5367.6, 252, null, 1441, 87699], [20240408, 5367.6, 5367.8, 5370.8, 5367.6, 5369.8, 149, null, 1442, 87766], [20240408, 5369.8, 5369.8, 5370.0, 5363.6, 5367.6, 221, null, 1443, 87872], [20240408, 5367.6, 5367.2, 5369.4, 5365.6, 5365.6, 154, null, 1444, 87962], [20240408, 5365.6, 5365.6, 5369.4, 5365.2, 5365.8, 198, null, 1445, 88099], [20240408, 5365.8, 5365.4, 5366.2, 5361.4, 5361.4, 355, null, 1446, 88250], [20240408, 5361.4, 5361.4, 5361.8, 5358.0, 5361.8, 393, null, 1447, 88387], [20240408, 5361.8, 5361.4, 5361.4, 5348.6, 5351.6, 701, null, 1448, 88609], [20240408, 5351.6, 5351.4, 5353.6, 5345.4, 5346.4, 548, null, 1449, 88912], [20240408, 5346.4, 5346.4, 5352.2, 5346.4, 5349.6, 361, null, 1450, 89045], [20240408, 5349.6, 5349.8, 5352.8, 5349.0, 5350.4, 318, null, 1451, 89147], [20240408, 5350.4, 5350.4, 5351.0, 5343.6, 5347.2, 488, null, 1452, 89342], [20240408, 5347.2, 5347.0, 5350.0, 5345.2, 5348.2, 360, null, 1453, 89533], [20240408, 5348.2, 5348.2, 5348.2, 5341.6, 5344.0, 399, null, 1454, 89661], [20240408, 5344.0, 5344.0, 5346.2, 5342.2, 5344.0, 387, null, 1455, 89751], [20240408, 5344.0, 5343.8, 5349.4, 5343.8, 5348.0, 473, null, 1456, 89862], [20240408, 5348.0, 5348.0, 5348.8, 5345.2, 5346.2, 415, null, 1457, 89972], [20240408, 5346.2, 5346.2, 5349.2, 5346.0, 5348.6, 552, null, 1458, 90143], [20240408, 5348.6, 5349.0, 5349.0, 5346.2, 5346.6, 411, null, 1459, 90330], [20240408, 5346.6, 5346.8, 5349.0, 5346.6, 5348.4, 727, null, 1500, 90525], [20240409, 5348.4, 5355.0, 5371.6, 5355.0, 5369.8, 1538, null, 931, 89542], [20240409, 5369.8, 5370.0, 5378.6, 5369.0, 5378.0, 971, null, 932, 88980], [20240409, 5378.0, 5377.0, 5386.4, 5373.8, 5386.4, 758, null, 933, 88539], [20240409, 5386.4, 5389.8, 5394.6, 5385.8, 5385.8, 1086, null, 934, 87932], [20240409, 5385.8, 5385.2, 5391.6, 5382.8, 5383.0, 759, null, 935, 87581], [20240409, 5383.0, 5382.8, 5392.6, 5382.8, 5390.2, 778, null, 936, 87211], [20240409, 5390.2, 5390.4, 5394.8, 5383.4, 5384.2, 704, null, 937, 86900], [20240409, 5384.2, 5384.6, 5389.6, 5383.4, 5386.2, 457, null, 938, 86692], [20240409, 5386.2, 5386.6, 5388.4, 5380.0, 5380.0, 458, null, 939, 86429], [20240409, 5380.0, 5381.0, 5381.2, 5375.4, 5377.0, 369, null, 940, 86256], [20240409, 5377.0, 5376.0, 5379.8, 5375.4, 5377.0, 333, null, 941, 86111], [20240409, 5377.0, 5377.4, 5379.6, 5367.6, 5376.0, 629, null, 942, 85825], [20240409, 5376.0, 5376.0, 5379.0, 5372.0, 5372.8, 312, null, 943, 85659], [20240409, 5372.8, 5372.8, 5373.4, 5367.0, 5367.0, 361, null, 944, 85469], [20240409, 5367.0, 5367.0, 5374.4, 5365.0, 5370.8, 423, null, 945, 85282], [20240409, 5370.8, 5371.2, 5371.2, 5365.0, 5368.4, 402, null, 946, 85061], [20240409, 5368.4, 5367.8, 5368.4, 5363.0, 5364.0, 500, null, 947, 84791], [20240409, 5364.0, 5364.2, 5365.6, 5359.2, 5363.6, 500, null, 948, 84601], [20240409, 5363.6, 5363.8, 5363.8, 5352.6, 5354.0, 501, null, 949, 84414], [20240409, 5354.0, 5354.0, 5356.4, 5347.4, 5353.8, 700, null, 950, 84257], [20240409, 5353.8, 5354.6, 5354.6, 5349.6, 5351.4, 452, null, 951, 84184], [20240409, 5351.4, 5351.6, 5354.2, 5348.2, 5353.8, 427, null, 952, 84059], [20240409, 5353.8, 5353.8, 5363.8, 5353.8, 5360.0, 650, null, 953, 83804], [20240409, 5360.0, 5361.2, 5367.0, 5359.8, 5366.0, 381, null, 954, 83682], [20240409, 5366.0, 5364.6, 5367.0, 5360.0, 5360.0, 401, null, 955, 83615], [20240409, 5360.0, 5360.0, 5365.4, 5357.0, 5358.6, 354, null, 956, 83502], [20240409, 5358.6, 5358.8, 5372.8, 5356.2, 5371.4, 757, null, 957, 83285], [20240409, 5371.4, 5370.2, 5371.6, 5363.6, 5369.6, 489, null, 958, 83144], [20240409, 5369.6, 5370.2, 5371.6, 5364.8, 5366.2, 224, null, 959, 83078], [20240409, 5366.2, 5367.2, 5367.2, 5361.4, 5365.4, 176, null, 1000, 83023], [20240409, 5365.4, 5364.8, 5367.4, 5360.8, 5361.4, 380, null, 1001, 82885], [20240409, 5361.4, 5361.6, 5364.6, 5359.0, 5360.8, 300, null, 1002, 82757], [20240409, 5360.8, 5362.0, 5369.0, 5362.0, 5369.0, 407, null, 1003, 82577], [20240409, 5369.0, 5369.0, 5370.6, 5365.6, 5368.0, 296, null, 1004, 82423], [20240409, 5368.0, 5366.8, 5372.2, 5364.8, 5371.8, 251, null, 1005, 82283], [20240409, 5371.8, 5372.6, 5380.6, 5372.4, 5380.4, 614, null, 1006, 82052], [20240409, 5380.4, 5379.4, 5382.4, 5376.2, 5377.2, 436, null, 1007, 81919], [20240409, 5377.2, 5377.6, 5380.0, 5374.4, 5378.2, 319, null, 1008, 81846], [20240409, 5378.2, 5379.0, 5381.0, 5374.6, 5375.2, 279, null, 1009, 81724], [20240409, 5375.2, 5375.2, 5375.2, 5370.8, 5372.2, 206, null, 1010, 81645], [20240409, 5372.2, 5372.8, 5377.0, 5371.0, 5374.4, 232, null, 1011, 81544], [20240409, 5374.4, 5374.8, 5375.4, 5371.0, 5372.2, 203, null, 1012, 81424], [20240409, 5372.2, 5372.2, 5375.6, 5367.0, 5367.0, 294, null, 1013, 81311], [20240409, 5367.0, 5366.8, 5366.8, 5361.2, 5361.8, 361, null, 1014, 81241], [20240409, 5361.8, 5361.2, 5367.0, 5361.2, 5364.6, 258, null, 1015, 81197], [20240409, 5364.6, 5365.4, 5374.0, 5365.4, 5373.2, 397, null, 1016, 81128], [20240409, 5373.2, 5374.0, 5381.8, 5373.6, 5381.8, 370, null, 1017, 81016], [20240409, 5381.8, 5381.0, 5387.4, 5381.0, 5385.2, 554, null, 1018, 80875], [20240409, 5385.2, 5385.2, 5387.2, 5380.6, 5380.6, 336, null, 1019, 80825], [20240409, 5380.6, 5381.0, 5383.4, 5378.2, 5380.8, 190, null, 1020, 80806], [20240409, 5380.8, 5380.2, 5383.0, 5377.4, 5379.6, 270, null, 1021, 80797], [20240409, 5379.6, 5379.8, 5383.0, 5378.8, 5380.0, 253, null, 1022, 80727], [20240409, 5380.0, 5380.8, 5385.0, 5379.6, 5385.0, 223, null, 1023, 80694], [20240409, 5385.0, 5385.2, 5389.6, 5384.2, 5389.6, 367, null, 1024, 80620], [20240409, 5389.6, 5389.6, 5391.2, 5386.2, 5388.8, 445, null, 1025, 80625], [20240409, 5388.8, 5389.0, 5391.2, 5387.0, 5387.0, 296, null, 1026, 80593], [20240409, 5387.0, 5386.8, 5386.8, 5382.2, 5386.4, 250, null, 1027, 80596], [20240409, 5386.4, 5385.8, 5393.2, 5382.6, 5388.2, 330, null, 1028, 80581], [20240409, 5388.2, 5388.2, 5388.2, 5379.0, 5380.0, 295, null, 1029, 80530], [20240409, 5380.0, 5381.0, 5385.4, 5381.0, 5385.2, 185, null, 1030, 80522], [20240409, 5385.2, 5385.4, 5385.4, 5380.4, 5381.0, 291, null, 1031, 80513], [20240409, 5381.0, 5381.0, 5381.2, 5376.2, 5377.0, 359, null, 1032, 80509], [20240409, 5377.0, 5377.4, 5382.6, 5377.2, 5381.2, 202, null, 1033, 80509], [20240409, 5381.2, 5380.6, 5384.0, 5379.2, 5383.0, 233, null, 1034, 80472], [20240409, 5383.0, 5382.6, 5383.4, 5379.0, 5380.6, 157, null, 1035, 80448], [20240409, 5380.6, 5380.8, 5382.2, 5378.4, 5380.0, 115, null, 1036, 80436], [20240409, 5380.0, 5380.0, 5381.2, 5377.6, 5380.0, 133, null, 1037, 80418], [20240409, 5380.0, 5380.0, 5383.2, 5377.6, 5381.2, 126, null, 1038, 80404], [20240409, 5381.2, 5380.4, 5382.4, 5375.0, 5382.4, 232, null, 1039, 80366], [20240409, 5382.4, 5380.8, 5380.8, 5375.2, 5376.2, 175, null, 1040, 80346], [20240409, 5376.2, 5376.0, 5387.0, 5375.8, 5384.6, 314, null, 1041, 80360], [20240409, 5384.6, 5384.4, 5385.4, 5382.6, 5384.0, 163, null, 1042, 80314], [20240409, 5384.0, 5384.0, 5387.4, 5383.2, 5386.0, 151, null, 1043, 80304], [20240409, 5386.0, 5385.4, 5385.4, 5378.8, 5381.0, 154, null, 1044, 80294], [20240409, 5381.0, 5380.4, 5381.6, 5378.0, 5378.8, 130, null, 1045, 80283], [20240409, 5378.8, 5378.8, 5382.4, 5378.8, 5382.4, 152, null, 1046, 80254], [20240409, 5382.4, 5382.4, 5386.2, 5382.4, 5384.4, 194, null, 1047, 80215], [20240409, 5384.4, 5384.6, 5386.8, 5380.8, 5381.4, 137, null, 1048, 80186], [20240409, 5381.4, 5381.2, 5385.0, 5377.8, 5384.8, 142, null, 1049, 80137], [20240409, 5384.8, 5384.6, 5385.4, 5380.8, 5385.4, 159, null, 1050, 80104], [20240409, 5385.4, 5385.0, 5385.6, 5381.8, 5383.8, 78, null, 1051, 80089], [20240409, 5383.8, 5384.4, 5399.6, 5382.4, 5394.6, 834, null, 1052, 79970], [20240409, 5394.6, 5394.0, 5398.4, 5393.2, 5398.4, 322, null, 1053, 79902], [20240409, 5398.4, 5397.8, 5402.8, 5396.4, 5397.8, 460, null, 1054, 79847], [20240409, 5397.8, 5397.8, 5401.0, 5396.0, 5400.0, 240, null, 1055, 79827], [20240409, 5400.0, 5400.0, 5401.4, 5396.0, 5399.0, 357, null, 1056, 79848], [20240409, 5399.0, 5399.6, 5402.0, 5398.6, 5401.2, 204, null, 1057, 79825], [20240409, 5401.2, 5400.2, 5403.2, 5399.6, 5401.8, 279, null, 1058, 79810], [20240409, 5401.8, 5400.2, 5402.0, 5397.8, 5398.6, 178, null, 1059, 79803], [20240409, 5398.6, 5399.6, 5404.6, 5398.2, 5404.0, 265, null, 1100, 79777], [20240409, 5404.0, 5404.2, 5408.8, 5404.2, 5407.0, 533, null, 1101, 79780], [20240409, 5407.0, 5407.2, 5409.4, 5405.8, 5408.4, 321, null, 1102, 79773], [20240409, 5408.4, 5407.8, 5411.8, 5407.2, 5411.8, 382, null, 1103, 79711], [20240409, 5411.8, 5412.0, 5416.8, 5412.0, 5414.8, 743, null, 1104, 79691], [20240409, 5414.8, 5414.8, 5416.0, 5412.4, 5415.0, 332, null, 1105, 79706], [20240409, 5415.0, 5415.0, 5427.6, 5415.0, 5422.2, 937, null, 1106, 79695], [20240409, 5422.2, 5422.0, 5423.6, 5418.2, 5420.8, 391, null, 1107, 79719], [20240409, 5420.8, 5420.4, 5420.8, 5414.2, 5414.8, 420, null, 1108, 79752], [20240409, 5414.8, 5414.8, 5422.0, 5414.0, 5420.2, 358, null, 1109, 79810], [20240409, 5420.2, 5419.6, 5419.8, 5411.2, 5414.0, 381, null, 1110, 79860], [20240409, 5414.0, 5414.2, 5418.2, 5413.2, 5414.8, 225, null, 1111, 79836], [20240409, 5414.8, 5414.8, 5414.8, 5408.2, 5408.6, 445, null, 1112, 79842], [20240409, 5408.6, 5408.2, 5409.6, 5406.8, 5408.0, 227, null, 1113, 79844], [20240409, 5408.0, 5408.0, 5411.6, 5406.2, 5409.2, 233, null, 1114, 79846], [20240409, 5409.2, 5409.0, 5409.0, 5405.8, 5406.0, 188, null, 1115, 79801], [20240409, 5406.0, 5406.0, 5409.0, 5404.0, 5407.4, 286, null, 1116, 79824], [20240409, 5407.4, 5406.0, 5408.2, 5401.8, 5402.6, 296, null, 1117, 79772], [20240409, 5402.6, 5402.2, 5403.8, 5398.6, 5398.6, 367, null, 1118, 79721], [20240409, 5398.6, 5398.6, 5402.2, 5398.6, 5401.0, 191, null, 1119, 79749], [20240409, 5401.0, 5401.6, 5406.8, 5399.6, 5406.4, 286, null, 1120, 79699], [20240409, 5406.4, 5406.6, 5408.0, 5401.4, 5402.6, 248, null, 1121, 79712], [20240409, 5402.6, 5403.2, 5407.2, 5403.0, 5405.2, 147, null, 1122, 79721], [20240409, 5405.2, 5406.2, 5406.2, 5401.0, 5404.0, 134, null, 1123, 79739], [20240409, 5404.0, 5404.4, 5407.6, 5402.0, 5404.4, 141, null, 1124, 79768], [20240409, 5404.4, 5404.6, 5405.6, 5400.2, 5402.0, 180, null, 1125, 79819], [20240409, 5402.0, 5401.8, 5401.8, 5397.0, 5399.2, 354, null, 1126, 79933], [20240409, 5399.2, 5399.2, 5400.6, 5395.6, 5396.0, 208, null, 1127, 79952], [20240409, 5396.0, 5397.0, 5397.0, 5388.2, 5389.6, 468, null, 1128, 80036], [20240409, 5389.6, 5390.2, 5392.4, 5386.2, 5392.0, 272, null, 1129, 80084], [20240409, 5392.0, 5392.0, 5392.2, 5388.0, 5390.4, 211, null, 1130, 80108], [20240409, 5390.4, 5391.0, 5392.4, 5386.2, 5391.0, 347, null, 1301, 80148], [20240409, 5391.0, 5391.0, 5398.0, 5388.2, 5394.2, 281, null, 1302, 80248], [20240409, 5394.2, 5394.0, 5394.6, 5390.0, 5391.0, 131, null, 1303, 80285], [20240409, 5391.0, 5390.6, 5394.4, 5389.2, 5390.8, 204, null, 1304, 80328], [20240409, 5390.8, 5390.2, 5397.4, 5390.2, 5395.4, 225, null, 1305, 80311], [20240409, 5395.4, 5394.8, 5401.6, 5394.4, 5401.0, 186, null, 1306, 80326], [20240409, 5401.0, 5399.8, 5403.4, 5398.0, 5400.8, 188, null, 1307, 80335], [20240409, 5400.8, 5401.2, 5404.4, 5398.0, 5401.8, 204, null, 1308, 80367], [20240409, 5401.8, 5402.2, 5402.2, 5398.0, 5400.4, 104, null, 1309, 80372], [20240409, 5400.4, 5400.2, 5405.0, 5399.6, 5402.4, 197, null, 1310, 80399], [20240409, 5402.4, 5402.6, 5407.4, 5402.6, 5405.6, 334, null, 1311, 80467], [20240409, 5405.6, 5406.4, 5407.6, 5397.4, 5398.2, 342, null, 1312, 80535], [20240409, 5398.2, 5398.2, 5402.8, 5395.0, 5402.0, 238, null, 1313, 80565], [20240409, 5402.0, 5400.4, 5404.6, 5398.0, 5399.8, 246, null, 1314, 80626], [20240409, 5399.8, 5401.0, 5404.6, 5400.4, 5403.0, 166, null, 1315, 80651], [20240409, 5403.0, 5403.6, 5413.2, 5403.0, 5413.0, 396, null, 1316, 80706], [20240409, 5413.0, 5412.8, 5417.4, 5411.6, 5414.0, 519, null, 1317, 80866], [20240409, 5414.0, 5413.4, 5416.4, 5412.6, 5412.8, 246, null, 1318, 80936], [20240409, 5412.8, 5413.0, 5417.8, 5411.2, 5412.0, 204, null, 1319, 81003], [20240409, 5412.0, 5411.4, 5413.4, 5408.0, 5408.8, 199, null, 1320, 81073], [20240409, 5408.8, 5408.2, 5409.2, 5404.0, 5404.4, 248, null, 1321, 81119], [20240409, 5404.4, 5404.2, 5404.2, 5400.8, 5400.8, 146, null, 1322, 81143], [20240409, 5400.8, 5400.8, 5405.2, 5400.6, 5402.8, 168, null, 1323, 81203], [20240409, 5402.8, 5403.0, 5404.8, 5396.4, 5397.8, 244, null, 1324, 81288], [20240409, 5397.8, 5398.0, 5399.4, 5395.0, 5397.2, 180, null, 1325, 81328], [20240409, 5397.2, 5397.4, 5401.0, 5397.2, 5399.4, 140, null, 1326, 81360], [20240409, 5399.4, 5399.4, 5399.8, 5393.8, 5399.8, 212, null, 1327, 81417], [20240409, 5399.8, 5399.6, 5400.2, 5394.4, 5395.4, 167, null, 1328, 81489], [20240409, 5395.4, 5395.6, 5397.4, 5393.4, 5395.8, 131, null, 1329, 81526], [20240409, 5395.8, 5395.6, 5400.8, 5394.8, 5397.4, 183, null, 1330, 81571], [20240409, 5397.4, 5398.2, 5406.0, 5396.6, 5404.2, 201, null, 1331, 81620], [20240409, 5404.2, 5403.2, 5404.2, 5399.4, 5403.2, 136, null, 1332, 81648], [20240409, 5403.2, 5403.2, 5404.6, 5399.4, 5404.6, 96, null, 1333, 81655], [20240409, 5404.6, 5404.6, 5409.2, 5400.4, 5401.8, 250, null, 1334, 81697], [20240409, 5401.8, 5402.0, 5405.8, 5399.6, 5399.6, 140, null, 1335, 81723], [20240409, 5399.6, 5399.2, 5400.8, 5395.2, 5397.4, 259, null, 1336, 81804], [20240409, 5397.4, 5397.0, 5400.8, 5395.4, 5400.8, 140, null, 1337, 81828], [20240409, 5400.8, 5400.8, 5401.2, 5394.0, 5396.4, 185, null, 1338, 81877], [20240409, 5396.4, 5397.4, 5399.4, 5394.4, 5397.0, 88, null, 1339, 81874], [20240409, 5397.0, 5397.2, 5400.4, 5396.0, 5398.8, 101, null, 1340, 81861], [20240409, 5398.8, 5397.6, 5400.6, 5392.4, 5395.2, 274, null, 1341, 81857], [20240409, 5395.2, 5395.6, 5395.6, 5389.4, 5390.6, 222, null, 1342, 81847], [20240409, 5390.6, 5390.4, 5394.8, 5387.2, 5393.4, 219, null, 1343, 81882], [20240409, 5393.4, 5394.0, 5401.6, 5394.0, 5401.6, 190, null, 1344, 81899], [20240409, 5401.6, 5401.6, 5404.0, 5398.4, 5400.6, 214, null, 1345, 81916], [20240409, 5400.6, 5400.0, 5401.4, 5397.8, 5400.8, 148, null, 1346, 81962], [20240409, 5400.8, 5401.0, 5401.6, 5398.4, 5398.6, 82, null, 1347, 81987], [20240409, 5398.6, 5399.6, 5399.6, 5397.0, 5397.4, 90, null, 1348, 82007], [20240409, 5397.4, 5397.2, 5397.2, 5390.0, 5393.8, 214, null, 1349, 82065], [20240409, 5393.8, 5393.8, 5397.4, 5391.8, 5397.2, 144, null, 1350, 82096], [20240409, 5397.2, 5397.4, 5403.6, 5396.4, 5403.0, 187, null, 1351, 82132], [20240409, 5403.0, 5403.8, 5406.6, 5403.0, 5405.2, 212, null, 1352, 82149], [20240409, 5405.2, 5404.0, 5407.8, 5403.4, 5406.6, 278, null, 1353, 82202], [20240409, 5406.6, 5406.6, 5408.2, 5405.6, 5406.2, 170, null, 1354, 82252], [20240409, 5406.2, 5407.6, 5407.6, 5402.6, 5404.8, 269, null, 1355, 82354], [20240409, 5404.8, 5404.8, 5405.4, 5400.4, 5403.0, 172, null, 1356, 82410], [20240409, 5403.0, 5403.6, 5404.0, 5400.4, 5400.4, 96, null, 1357, 82436], [20240409, 5400.4, 5400.4, 5403.6, 5400.4, 5401.6, 73, null, 1358, 82473], [20240409, 5401.6, 5401.6, 5401.6, 5395.0, 5397.6, 182, null, 1359, 82535], [20240409, 5397.6, 5397.0, 5397.6, 5395.0, 5396.8, 91, null, 1400, 82565], [20240409, 5396.8, 5395.6, 5402.0, 5395.0, 5400.8, 174, null, 1401, 82602], [20240409, 5400.8, 5400.2, 5400.8, 5391.0, 5391.0, 323, null, 1402, 82707], [20240409, 5391.0, 5390.8, 5390.8, 5383.6, 5387.0, 631, null, 1403, 82856], [20240409, 5387.0, 5387.6, 5391.6, 5383.0, 5383.0, 381, null, 1404, 82988], [20240409, 5383.0, 5382.6, 5385.6, 5377.2, 5379.6, 600, null, 1405, 83114], [20240409, 5379.6, 5379.0, 5381.4, 5375.4, 5379.2, 366, null, 1406, 83222], [20240409, 5379.2, 5379.2, 5384.2, 5379.2, 5381.0, 225, null, 1407, 83277], [20240409, 5381.0, 5381.0, 5384.2, 5379.0, 5382.8, 214, null, 1408, 83344], [20240409, 5382.8, 5383.2, 5387.0, 5383.2, 5384.6, 221, null, 1409, 83383], [20240409, 5384.6, 5385.2, 5386.4, 5383.8, 5385.2, 105, null, 1410, 83380], [20240409, 5385.2, 5385.8, 5392.2, 5385.8, 5390.0, 272, null, 1411, 83429], [20240409, 5390.0, 5389.4, 5393.0, 5388.4, 5390.0, 161, null, 1412, 83448], [20240409, 5390.0, 5390.6, 5398.6, 5390.6, 5397.8, 347, null, 1413, 83489], [20240409, 5397.8, 5397.4, 5398.2, 5393.4, 5394.2, 208, null, 1414, 83539], [20240409, 5394.2, 5393.8, 5395.6, 5390.8, 5395.6, 175, null, 1415, 83613], [20240409, 5395.6, 5395.4, 5402.6, 5395.4, 5397.8, 398, null, 1416, 83685], [20240409, 5397.8, 5398.2, 5400.8, 5396.4, 5399.2, 198, null, 1417, 83759], [20240409, 5399.2, 5398.8, 5402.0, 5398.8, 5400.8, 189, null, 1418, 83839], [20240409, 5400.8, 5401.4, 5406.8, 5401.0, 5403.4, 258, null, 1419, 83924], [20240409, 5403.4, 5403.6, 5404.0, 5397.8, 5400.2, 297, null, 1420, 84092], [20240409, 5400.2, 5400.4, 5401.6, 5398.0, 5399.4, 115, null, 1421, 84135], [20240409, 5399.4, 5399.0, 5403.0, 5396.2, 5402.4, 167, null, 1422, 84209], [20240409, 5402.4, 5402.4, 5402.4, 5396.0, 5396.0, 85, null, 1423, 84245], [20240409, 5396.0, 5396.0, 5402.4, 5395.6, 5401.8, 174, null, 1424, 84288], [20240409, 5401.8, 5401.4, 5408.0, 5399.8, 5407.2, 252, null, 1425, 84327], [20240409, 5407.2, 5406.4, 5407.8, 5403.8, 5405.6, 186, null, 1426, 84386], [20240409, 5405.6, 5405.8, 5411.8, 5405.8, 5411.8, 347, null, 1427, 84534], [20240409, 5411.8, 5412.0, 5415.0, 5411.0, 5412.2, 414, null, 1428, 84664], [20240409, 5412.2, 5412.0, 5417.2, 5411.6, 5416.8, 333, null, 1429, 84783], [20240409, 5416.8, 5417.4, 5419.8, 5415.4, 5417.2, 308, null, 1430, 84892], [20240409, 5417.2, 5417.8, 5427.6, 5417.8, 5426.4, 757, null, 1431, 85041], [20240409, 5426.4, 5426.2, 5426.6, 5420.2, 5422.4, 682, null, 1432, 85158], [20240409, 5422.4, 5423.0, 5427.0, 5418.8, 5419.8, 428, null, 1433, 85288], [20240409, 5419.8, 5419.4, 5423.4, 5415.6, 5417.2, 408, null, 1434, 85388], [20240409, 5417.2, 5417.2, 5425.0, 5416.2, 5424.4, 315, null, 1435, 85458], [20240409, 5424.4, 5424.4, 5425.8, 5420.0, 5425.0, 435, null, 1436, 85590], [20240409, 5425.0, 5425.4, 5429.2, 5423.6, 5429.2, 256, null, 1437, 85662], [20240409, 5429.2, 5429.6, 5429.8, 5424.0, 5425.4, 287, null, 1438, 85738], [20240409, 5425.4, 5425.0, 5438.2, 5423.0, 5438.2, 1074, null, 1439, 86002], [20240409, 5438.2, 5438.6, 5438.6, 5435.0, 5437.0, 450, null, 1440, 86139], [20240409, 5437.0, 5437.2, 5437.8, 5431.0, 5431.4, 364, null, 1441, 86226], [20240409, 5431.4, 5431.4, 5436.0, 5430.8, 5432.0, 247, null, 1442, 86325], [20240409, 5432.0, 5431.6, 5433.6, 5427.4, 5429.0, 319, null, 1443, 86425], [20240409, 5429.0, 5429.6, 5431.0, 5426.0, 5430.2, 248, null, 1444, 86530], [20240409, 5430.2, 5431.0, 5431.0, 5428.0, 5428.2, 194, null, 1445, 86571], [20240409, 5428.2, 5428.6, 5429.6, 5425.0, 5428.8, 349, null, 1446, 86683], [20240409, 5428.8, 5428.8, 5432.0, 5427.0, 5428.4, 249, null, 1447, 86781], [20240409, 5428.4, 5427.6, 5429.4, 5418.6, 5418.6, 479, null, 1448, 86974], [20240409, 5418.6, 5419.8, 5424.6, 5419.8, 5423.2, 376, null, 1449, 87096], [20240409, 5423.2, 5423.2, 5425.8, 5422.8, 5423.2, 252, null, 1450, 87241], [20240409, 5423.2, 5424.0, 5424.6, 5420.0, 5424.6, 234, null, 1451, 87347], [20240409, 5424.6, 5425.0, 5426.4, 5423.8, 5425.6, 173, null, 1452, 87422], [20240409, 5425.6, 5425.6, 5428.6, 5425.0, 5428.4, 268, null, 1453, 87491], [20240409, 5428.4, 5428.4, 5431.4, 5427.6, 5430.8, 325, null, 1454, 87638], [20240409, 5430.8, 5430.2, 5431.0, 5429.2, 5431.0, 287, null, 1455, 87714], [20240409, 5431.0, 5431.2, 5431.2, 5427.4, 5429.0, 342, null, 1456, 87796], [20240409, 5429.0, 5428.8, 5434.6, 5428.0, 5434.4, 498, null, 1457, 87977], [20240409, 5434.4, 5434.2, 5435.2, 5432.0, 5435.0, 445, null, 1458, 88072], [20240409, 5435.0, 5435.0, 5435.0, 5433.2, 5434.0, 291, null, 1459, 88142], [20240409, 5434.0, 5433.6, 5435.0, 5431.6, 5431.6, 555, null, 1500, 88348], [20240410, 5431.6, 5418.0, 5422.4, 5408.2, 5414.6, 1733, null, 931, 87143], [20240410, 5414.6, 5412.4, 5414.2, 5392.2, 5401.8, 1734, null, 932, 86164], [20240410, 5401.8, 5402.0, 5402.0, 5394.8, 5399.6, 858, null, 933, 85856], [20240410, 5399.6, 5398.2, 5399.0, 5390.8, 5398.4, 693, null, 934, 85528], [20240410, 5398.4, 5398.6, 5403.4, 5396.4, 5400.0, 529, null, 935, 85230], [20240410, 5400.0, 5400.0, 5400.0, 5382.8, 5386.8, 1075, null, 936, 84642], [20240410, 5386.8, 5386.2, 5388.0, 5381.2, 5387.2, 657, null, 937, 84275], [20240410, 5387.2, 5387.8, 5389.4, 5384.2, 5388.4, 441, null, 938, 84103], [20240410, 5388.4, 5388.4, 5389.4, 5383.6, 5387.2, 394, null, 939, 83944], [20240410, 5387.2, 5386.0, 5386.0, 5380.6, 5382.6, 464, null, 940, 83748], [20240410, 5382.6, 5382.6, 5386.4, 5381.0, 5383.0, 447, null, 941, 83617], [20240410, 5383.0, 5383.2, 5386.4, 5377.4, 5378.4, 514, null, 942, 83451], [20240410, 5378.4, 5378.0, 5378.0, 5369.0, 5370.4, 835, null, 943, 83077], [20240410, 5370.4, 5372.4, 5377.0, 5368.0, 5376.0, 593, null, 944, 82875], [20240410, 5376.0, 5376.0, 5377.6, 5370.6, 5372.4, 457, null, 945, 82782], [20240410, 5372.4, 5373.0, 5373.8, 5366.2, 5373.4, 598, null, 946, 82577], [20240410, 5373.4, 5373.2, 5375.4, 5368.6, 5373.6, 377, null, 947, 82418], [20240410, 5373.6, 5374.4, 5378.8, 5372.2, 5373.4, 493, null, 948, 82251], [20240410, 5373.4, 5372.8, 5375.4, 5367.6, 5367.6, 499, null, 949, 82126], [20240410, 5367.6, 5367.0, 5373.8, 5367.0, 5372.4, 335, null, 950, 82045], [20240410, 5372.4, 5372.4, 5373.8, 5369.6, 5372.8, 321, null, 951, 81976], [20240410, 5372.8, 5372.4, 5379.0, 5371.8, 5378.2, 654, null, 952, 81804], [20240410, 5378.2, 5378.2, 5381.6, 5375.2, 5375.2, 452, null, 953, 81680], [20240410, 5375.2, 5374.8, 5376.8, 5373.0, 5375.0, 232, null, 954, 81647], [20240410, 5375.0, 5374.6, 5374.8, 5370.4, 5372.0, 219, null, 955, 81603], [20240410, 5372.0, 5371.0, 5371.2, 5358.0, 5359.0, 896, null, 956, 81421], [20240410, 5359.0, 5358.4, 5371.8, 5357.4, 5367.2, 919, null, 957, 81135], [20240410, 5367.2, 5367.2, 5377.8, 5366.6, 5376.6, 855, null, 958, 80971], [20240410, 5376.6, 5376.4, 5379.0, 5372.6, 5375.6, 539, null, 959, 80880], [20240410, 5375.6, 5375.6, 5378.4, 5375.6, 5377.2, 439, null, 1000, 80778], [20240410, 5377.2, 5376.4, 5376.4, 5367.8, 5367.8, 548, null, 1001, 80577], [20240410, 5367.8, 5367.6, 5367.8, 5363.0, 5365.8, 623, null, 1002, 80406], [20240410, 5365.8, 5365.8, 5368.0, 5362.2, 5368.0, 335, null, 1003, 80270], [20240410, 5368.0, 5369.4, 5372.0, 5365.8, 5369.6, 342, null, 1004, 80132], [20240410, 5369.6, 5369.6, 5369.6, 5360.0, 5360.0, 491, null, 1005, 80010], [20240410, 5360.0, 5360.0, 5360.0, 5352.0, 5357.6, 645, null, 1006, 79885], [20240410, 5357.6, 5357.0, 5358.4, 5353.0, 5353.0, 409, null, 1007, 79805], [20240410, 5353.0, 5353.6, 5357.6, 5352.0, 5355.0, 293, null, 1008, 79756], [20240410, 5355.0, 5355.0, 5357.8, 5353.0, 5354.4, 271, null, 1009, 79688], [20240410, 5354.4, 5355.4, 5358.2, 5352.0, 5357.8, 313, null, 1010, 79627], [20240410, 5357.8, 5357.2, 5362.2, 5356.4, 5358.0, 389, null, 1011, 79490], [20240410, 5358.0, 5358.6, 5358.6, 5352.0, 5352.0, 308, null, 1012, 79424], [20240410, 5352.0, 5352.4, 5355.2, 5348.2, 5355.2, 489, null, 1013, 79325], [20240410, 5355.2, 5355.2, 5355.2, 5346.6, 5346.6, 287, null, 1014, 79296], [20240410, 5346.6, 5346.4, 5347.8, 5342.2, 5343.6, 515, null, 1015, 79214], [20240410, 5343.6, 5343.0, 5344.4, 5335.0, 5341.6, 828, null, 1016, 79206], [20240410, 5341.6, 5341.2, 5349.8, 5341.2, 5345.2, 535, null, 1017, 79089], [20240410, 5345.2, 5344.8, 5348.4, 5343.6, 5345.6, 229, null, 1018, 79039], [20240410, 5345.6, 5344.4, 5346.2, 5340.0, 5345.0, 457, null, 1019, 78924], [20240410, 5345.0, 5344.4, 5344.4, 5339.0, 5340.8, 470, null, 1020, 78807], [20240410, 5340.8, 5340.6, 5344.6, 5335.6, 5344.6, 359, null, 1021, 78781], [20240410, 5344.6, 5344.6, 5351.0, 5342.8, 5343.4, 677, null, 1022, 78720], [20240410, 5343.4, 5342.6, 5346.0, 5336.8, 5345.8, 360, null, 1023, 78725], [20240410, 5345.8, 5344.4, 5349.4, 5344.0, 5347.6, 265, null, 1024, 78721], [20240410, 5347.6, 5347.0, 5347.2, 5339.4, 5339.8, 305, null, 1025, 78741], [20240410, 5339.8, 5339.8, 5341.8, 5336.0, 5338.4, 380, null, 1026, 78717], [20240410, 5338.4, 5337.8, 5339.8, 5334.0, 5334.0, 366, null, 1027, 78635], [20240410, 5334.0, 5333.4, 5346.8, 5332.8, 5345.0, 543, null, 1028, 78497], [20240410, 5345.0, 5345.0, 5348.0, 5342.8, 5348.0, 397, null, 1029, 78383], [20240410, 5348.0, 5348.0, 5348.6, 5345.2, 5346.2, 197, null, 1030, 78358], [20240410, 5346.2, 5344.8, 5349.8, 5340.6, 5349.2, 417, null, 1031, 78345], [20240410, 5349.2, 5349.6, 5349.6, 5344.8, 5345.8, 362, null, 1032, 78364], [20240410, 5345.8, 5345.8, 5347.2, 5342.2, 5345.0, 233, null, 1033, 78417], [20240410, 5345.0, 5344.8, 5346.8, 5341.2, 5341.2, 176, null, 1034, 78471], [20240410, 5341.2, 5341.2, 5347.6, 5341.2, 5345.2, 192, null, 1035, 78485], [20240410, 5345.2, 5345.4, 5349.2, 5342.8, 5343.8, 215, null, 1036, 78481], [20240410, 5343.8, 5343.6, 5349.4, 5342.8, 5344.2, 250, null, 1037, 78487], [20240410, 5344.2, 5344.4, 5351.8, 5343.2, 5351.8, 281, null, 1038, 78449], [20240410, 5351.8, 5351.2, 5353.8, 5347.4, 5352.0, 372, null, 1039, 78420], [20240410, 5352.0, 5351.8, 5354.0, 5349.2, 5349.2, 307, null, 1040, 78342], [20240410, 5349.2, 5349.2, 5352.2, 5347.8, 5349.6, 197, null, 1041, 78318], [20240410, 5349.6, 5350.8, 5352.0, 5347.0, 5347.0, 201, null, 1042, 78330], [20240410, 5347.0, 5346.2, 5351.4, 5346.2, 5350.0, 166, null, 1043, 78328], [20240410, 5350.0, 5350.0, 5353.0, 5349.6, 5350.2, 211, null, 1044, 78369], [20240410, 5350.2, 5351.0, 5351.0, 5346.0, 5347.6, 270, null, 1045, 78352], [20240410, 5347.6, 5347.0, 5347.8, 5340.6, 5343.4, 385, null, 1046, 78332], [20240410, 5343.4, 5343.4, 5347.6, 5341.2, 5345.6, 224, null, 1047, 78351], [20240410, 5345.6, 5346.4, 5348.6, 5343.0, 5344.6, 176, null, 1048, 78317], [20240410, 5344.6, 5343.6, 5344.4, 5336.2, 5337.6, 471, null, 1049, 78270], [20240410, 5337.6, 5336.6, 5338.2, 5332.6, 5332.6, 321, null, 1050, 78284], [20240410, 5332.6, 5332.4, 5332.4, 5323.8, 5329.6, 902, null, 1051, 78201], [20240410, 5329.6, 5327.6, 5334.0, 5327.0, 5333.0, 315, null, 1052, 78218], [20240410, 5333.0, 5332.0, 5333.6, 5331.0, 5332.8, 153, null, 1053, 78221], [20240410, 5332.8, 5332.8, 5333.4, 5327.4, 5328.4, 159, null, 1054, 78237], [20240410, 5328.4, 5328.8, 5331.8, 5328.8, 5331.2, 148, null, 1055, 78249], [20240410, 5331.2, 5331.2, 5335.8, 5329.8, 5335.6, 181, null, 1056, 78270], [20240410, 5335.6, 5334.4, 5338.0, 5332.2, 5338.0, 220, null, 1057, 78304], [20240410, 5338.0, 5337.4, 5342.0, 5335.6, 5339.0, 264, null, 1058, 78336], [20240410, 5339.0, 5339.0, 5340.2, 5335.0, 5339.4, 217, null, 1059, 78326], [20240410, 5339.4, 5339.4, 5342.4, 5338.0, 5339.8, 201, null, 1100, 78313], [20240410, 5339.8, 5340.6, 5343.8, 5336.4, 5337.6, 237, null, 1101, 78313], [20240410, 5337.6, 5336.6, 5344.0, 5332.8, 5344.0, 323, null, 1102, 78376], [20240410, 5344.0, 5342.0, 5350.4, 5342.0, 5349.2, 566, null, 1103, 78472], [20240410, 5349.2, 5350.2, 5352.8, 5346.0, 5346.2, 350, null, 1104, 78574], [20240410, 5346.2, 5346.6, 5352.0, 5346.6, 5350.0, 345, null, 1105, 78706], [20240410, 5350.0, 5351.6, 5352.2, 5345.8, 5345.8, 255, null, 1106, 78783], [20240410, 5345.8, 5345.8, 5349.2, 5343.4, 5349.2, 287, null, 1107, 78940], [20240410, 5349.2, 5349.0, 5356.0, 5348.0, 5355.8, 515, null, 1108, 79051], [20240410, 5355.8, 5355.0, 5356.0, 5348.4, 5348.4, 342, null, 1109, 79129], [20240410, 5348.4, 5348.4, 5351.0, 5346.0, 5346.8, 186, null, 1110, 79143], [20240410, 5346.8, 5346.4, 5347.2, 5342.0, 5345.0, 227, null, 1111, 79114], [20240410, 5345.0, 5345.0, 5345.8, 5341.2, 5344.4, 183, null, 1112, 79115], [20240410, 5344.4, 5344.2, 5346.6, 5341.0, 5342.4, 105, null, 1113, 79120], [20240410, 5342.4, 5341.8, 5345.6, 5341.2, 5342.6, 140, null, 1114, 79119], [20240410, 5342.6, 5341.8, 5344.0, 5340.6, 5341.8, 120, null, 1115, 79112], [20240410, 5341.8, 5341.2, 5342.0, 5336.4, 5336.8, 234, null, 1116, 79148], [20240410, 5336.8, 5336.4, 5342.4, 5336.4, 5342.0, 139, null, 1117, 79174], [20240410, 5342.0, 5341.4, 5347.0, 5341.4, 5343.6, 157, null, 1118, 79187], [20240410, 5343.6, 5344.0, 5344.0, 5338.2, 5343.8, 168, null, 1119, 79242], [20240410, 5343.8, 5343.8, 5348.8, 5340.0, 5347.2, 183, null, 1120, 79274], [20240410, 5347.2, 5348.0, 5355.0, 5348.0, 5349.2, 300, null, 1121, 79297], [20240410, 5349.2, 5350.0, 5350.0, 5346.0, 5348.8, 178, null, 1122, 79349], [20240410, 5348.8, 5347.4, 5348.4, 5341.0, 5344.6, 194, null, 1123, 79387], [20240410, 5344.6, 5343.2, 5344.2, 5341.0, 5343.4, 118, null, 1124, 79399], [20240410, 5343.4, 5344.0, 5348.0, 5344.0, 5344.6, 129, null, 1125, 79377], [20240410, 5344.6, 5345.0, 5346.6, 5343.2, 5344.0, 133, null, 1126, 79388], [20240410, 5344.0, 5344.0, 5352.6, 5344.0, 5345.8, 251, null, 1127, 79416], [20240410, 5345.8, 5345.4, 5347.2, 5342.0, 5342.6, 88, null, 1128, 79421], [20240410, 5342.6, 5342.6, 5344.6, 5341.0, 5342.0, 107, null, 1129, 79416], [20240410, 5342.0, 5341.8, 5345.6, 5340.2, 5341.6, 208, null, 1130, 79458], [20240410, 5341.6, 5340.0, 5340.6, 5335.0, 5338.2, 367, null, 1301, 79518], [20240410, 5338.2, 5336.4, 5338.6, 5334.6, 5338.2, 131, null, 1302, 79553], [20240410, 5338.2, 5338.2, 5340.4, 5335.8, 5339.0, 182, null, 1303, 79608], [20240410, 5339.0, 5337.6, 5340.6, 5335.0, 5339.6, 130, null, 1304, 79626], [20240410, 5339.6, 5338.8, 5339.2, 5335.2, 5338.4, 186, null, 1305, 79630], [20240410, 5338.4, 5337.0, 5340.8, 5336.0, 5340.0, 203, null, 1306, 79691], [20240410, 5340.0, 5339.2, 5339.2, 5332.6, 5332.6, 258, null, 1307, 79747], [20240410, 5332.6, 5332.2, 5333.4, 5328.0, 5328.8, 373, null, 1308, 79840], [20240410, 5328.8, 5329.4, 5332.8, 5327.4, 5331.8, 256, null, 1309, 79937], [20240410, 5331.8, 5332.2, 5334.6, 5330.2, 5333.4, 306, null, 1310, 80047], [20240410, 5333.4, 5333.4, 5334.8, 5330.6, 5332.4, 180, null, 1311, 80090], [20240410, 5332.4, 5332.0, 5336.8, 5332.0, 5334.4, 192, null, 1312, 80140], [20240410, 5334.4, 5334.8, 5336.8, 5332.0, 5332.2, 109, null, 1313, 80157], [20240410, 5332.2, 5331.8, 5331.8, 5328.0, 5330.0, 221, null, 1314, 80162], [20240410, 5330.0, 5330.4, 5331.8, 5328.6, 5329.0, 147, null, 1315, 80171], [20240410, 5329.0, 5329.0, 5335.8, 5328.4, 5334.4, 317, null, 1316, 80206], [20240410, 5334.4, 5334.4, 5334.4, 5330.2, 5330.2, 119, null, 1317, 80235], [20240410, 5330.2, 5330.0, 5330.4, 5320.2, 5320.2, 556, null, 1318, 80349], [20240410, 5320.2, 5320.8, 5320.8, 5316.4, 5318.6, 452, null, 1319, 80453], [20240410, 5318.6, 5318.6, 5319.8, 5315.2, 5316.2, 322, null, 1320, 80555], [20240410, 5316.2, 5316.2, 5316.2, 5311.2, 5313.8, 497, null, 1321, 80651], [20240410, 5313.8, 5313.6, 5317.0, 5310.0, 5315.6, 455, null, 1322, 80717], [20240410, 5315.6, 5315.8, 5318.6, 5310.0, 5310.0, 306, null, 1323, 80778], [20240410, 5310.0, 5309.8, 5318.8, 5309.8, 5315.8, 385, null, 1324, 80833], [20240410, 5315.8, 5315.8, 5318.8, 5314.4, 5316.4, 304, null, 1325, 80862], [20240410, 5316.4, 5316.0, 5321.0, 5314.8, 5319.2, 373, null, 1326, 80938], [20240410, 5319.2, 5320.0, 5320.4, 5313.8, 5317.2, 319, null, 1327, 81034], [20240410, 5317.2, 5317.4, 5320.0, 5314.4, 5314.8, 234, null, 1328, 81158], [20240410, 5314.8, 5315.0, 5315.0, 5309.0, 5309.4, 295, null, 1329, 81198], [20240410, 5309.4, 5309.0, 5314.0, 5309.0, 5313.6, 166, null, 1330, 81257], [20240410, 5313.6, 5314.2, 5320.4, 5314.2, 5316.0, 429, null, 1331, 81369], [20240410, 5316.0, 5316.0, 5322.0, 5315.4, 5317.6, 251, null, 1332, 81384], [20240410, 5317.6, 5317.6, 5320.0, 5314.4, 5319.2, 227, null, 1333, 81411], [20240410, 5319.2, 5320.0, 5325.8, 5319.4, 5320.2, 421, null, 1334, 81501], [20240410, 5320.2, 5320.2, 5323.8, 5318.8, 5321.6, 194, null, 1335, 81540], [20240410, 5321.6, 5321.0, 5324.2, 5319.2, 5323.6, 165, null, 1336, 81573], [20240410, 5323.6, 5324.0, 5326.8, 5322.8, 5324.6, 311, null, 1337, 81645], [20240410, 5324.6, 5325.8, 5328.6, 5322.6, 5322.6, 300, null, 1338, 81729], [20240410, 5322.6, 5321.6, 5326.4, 5321.4, 5322.8, 163, null, 1339, 81771], [20240410, 5322.8, 5322.0, 5324.0, 5318.4, 5318.8, 219, null, 1340, 81843], [20240410, 5318.8, 5318.8, 5321.6, 5316.2, 5317.0, 189, null, 1341, 81916], [20240410, 5317.0, 5317.8, 5320.2, 5313.4, 5314.2, 299, null, 1342, 81998], [20240410, 5314.2, 5314.4, 5314.4, 5310.0, 5310.6, 420, null, 1343, 82156], [20240410, 5310.6, 5310.4, 5310.8, 5305.4, 5309.2, 408, null, 1344, 82284], [20240410, 5309.2, 5308.6, 5310.0, 5303.2, 5306.8, 463, null, 1345, 82435], [20240410, 5306.8, 5307.0, 5307.2, 5300.8, 5306.0, 397, null, 1346, 82567], [20240410, 5306.0, 5305.0, 5305.8, 5301.4, 5301.4, 296, null, 1347, 82665], [20240410, 5301.4, 5302.4, 5305.0, 5299.8, 5303.0, 356, null, 1348, 82794], [20240410, 5303.0, 5303.2, 5307.4, 5302.2, 5305.0, 292, null, 1349, 82876], [20240410, 5305.0, 5304.2, 5307.2, 5302.0, 5302.0, 246, null, 1350, 82915], [20240410, 5302.0, 5301.6, 5301.8, 5292.4, 5294.4, 567, null, 1351, 83015], [20240410, 5294.4, 5294.4, 5300.6, 5289.4, 5298.0, 740, null, 1352, 83188], [20240410, 5298.0, 5297.2, 5298.2, 5291.8, 5293.6, 337, null, 1353, 83306], [20240410, 5293.6, 5293.0, 5297.8, 5290.2, 5296.2, 342, null, 1354, 83396], [20240410, 5296.2, 5296.0, 5306.2, 5295.6, 5306.0, 584, null, 1355, 83565], [20240410, 5306.0, 5306.0, 5306.2, 5301.6, 5304.8, 370, null, 1356, 83715], [20240410, 5304.8, 5303.4, 5306.6, 5296.6, 5296.6, 357, null, 1357, 83806], [20240410, 5296.6, 5297.6, 5298.4, 5288.0, 5288.8, 677, null, 1358, 83980], [20240410, 5288.8, 5288.6, 5292.0, 5285.6, 5290.6, 433, null, 1359, 84131], [20240410, 5290.6, 5290.0, 5300.0, 5290.0, 5298.8, 406, null, 1400, 84298], [20240410, 5298.8, 5298.8, 5304.8, 5298.8, 5299.8, 474, null, 1401, 84481], [20240410, 5299.8, 5299.4, 5302.8, 5294.2, 5295.6, 411, null, 1402, 84695], [20240410, 5295.6, 5296.6, 5305.4, 5296.6, 5303.6, 227, null, 1403, 84775], [20240410, 5303.6, 5303.6, 5308.6, 5301.4, 5305.0, 385, null, 1404, 84954], [20240410, 5305.0, 5305.4, 5308.0, 5303.0, 5306.8, 228, null, 1405, 85019], [20240410, 5306.8, 5306.8, 5316.6, 5305.0, 5308.6, 719, null, 1406, 85344], [20240410, 5308.6, 5308.6, 5311.6, 5301.6, 5303.2, 412, null, 1407, 85561], [20240410, 5303.2, 5304.2, 5309.2, 5303.4, 5306.0, 273, null, 1408, 85680], [20240410, 5306.0, 5306.6, 5313.4, 5304.6, 5311.0, 403, null, 1409, 85865], [20240410, 5311.0, 5310.4, 5313.8, 5307.2, 5309.4, 389, null, 1410, 86029], [20240410, 5309.4, 5309.0, 5313.2, 5306.2, 5311.8, 216, null, 1411, 86126], [20240410, 5311.8, 5311.2, 5311.8, 5304.4, 5305.4, 223, null, 1412, 86224], [20240410, 5305.4, 5304.8, 5305.8, 5300.0, 5302.8, 376, null, 1413, 86410], [20240410, 5302.8, 5302.8, 5307.6, 5300.0, 5302.2, 246, null, 1414, 86482], [20240410, 5302.2, 5302.0, 5305.4, 5299.2, 5300.0, 162, null, 1415, 86535], [20240410, 5300.0, 5300.2, 5302.8, 5299.4, 5302.0, 120, null, 1416, 86577], [20240410, 5302.0, 5300.6, 5300.6, 5290.2, 5293.2, 408, null, 1417, 86766], [20240410, 5293.2, 5293.8, 5300.0, 5292.8, 5295.2, 276, null, 1418, 86908], [20240410, 5295.2, 5295.6, 5301.0, 5295.6, 5301.0, 143, null, 1419, 86984], [20240410, 5301.0, 5301.2, 5316.6, 5301.2, 5316.0, 557, null, 1420, 87127], [20240410, 5316.0, 5316.0, 5319.6, 5315.4, 5317.8, 516, null, 1421, 87346], [20240410, 5317.8, 5316.6, 5322.0, 5316.6, 5319.8, 541, null, 1422, 87539], [20240410, 5319.8, 5321.2, 5326.6, 5319.0, 5320.0, 497, null, 1423, 87696], [20240410, 5320.0, 5320.2, 5323.0, 5317.4, 5319.0, 382, null, 1424, 87846], [20240410, 5319.0, 5319.4, 5324.6, 5318.2, 5322.4, 304, null, 1425, 87938], [20240410, 5322.4, 5322.2, 5324.6, 5317.6, 5323.2, 403, null, 1426, 88119], [20240410, 5323.2, 5323.2, 5325.4, 5320.6, 5320.6, 266, null, 1427, 88229], [20240410, 5320.6, 5320.2, 5327.0, 5320.2, 5326.6, 261, null, 1428, 88307], [20240410, 5326.6, 5326.6, 5327.0, 5322.6, 5323.8, 212, null, 1429, 88379], [20240410, 5323.8, 5324.6, 5334.2, 5324.0, 5333.0, 658, null, 1430, 88602], [20240410, 5333.0, 5333.0, 5338.4, 5333.0, 5334.2, 565, null, 1431, 88847], [20240410, 5334.2, 5335.0, 5335.6, 5328.8, 5330.6, 328, null, 1432, 88923], [20240410, 5330.6, 5330.2, 5334.8, 5330.0, 5331.0, 225, null, 1433, 89025], [20240410, 5331.0, 5331.6, 5339.6, 5331.6, 5337.6, 440, null, 1434, 89226], [20240410, 5337.6, 5337.8, 5342.0, 5335.2, 5340.8, 336, null, 1435, 89353], [20240410, 5340.8, 5340.8, 5343.4, 5339.2, 5342.8, 399, null, 1436, 89555], [20240410, 5342.8, 5343.2, 5351.8, 5343.2, 5347.2, 717, null, 1437, 89696], [20240410, 5347.2, 5347.8, 5353.2, 5346.0, 5348.6, 514, null, 1438, 89812], [20240410, 5348.6, 5348.0, 5353.0, 5344.6, 5345.2, 397, null, 1439, 89937], [20240410, 5345.2, 5345.6, 5347.8, 5343.6, 5343.6, 287, null, 1440, 90043], [20240410, 5343.6, 5343.2, 5350.0, 5343.0, 5348.0, 311, null, 1441, 90166], [20240410, 5348.0, 5347.4, 5348.0, 5340.2, 5340.2, 344, null, 1442, 90270], [20240410, 5340.2, 5340.0, 5342.0, 5335.0, 5336.8, 512, null, 1443, 90509], [20240410, 5336.8, 5337.4, 5339.8, 5336.4, 5338.2, 283, null, 1444, 90676], [20240410, 5338.2, 5339.2, 5339.6, 5335.0, 5336.8, 329, null, 1445, 90809], [20240410, 5336.8, 5337.2, 5343.6, 5336.8, 5340.2, 341, null, 1446, 90911], [20240410, 5340.2, 5340.0, 5341.6, 5339.2, 5340.8, 222, null, 1447, 90956], [20240410, 5340.8, 5340.2, 5340.2, 5333.2, 5336.0, 303, null, 1448, 91081], [20240410, 5336.0, 5335.4, 5335.4, 5329.6, 5332.4, 433, null, 1449, 91183], [20240410, 5332.4, 5332.4, 5334.2, 5324.0, 5324.8, 444, null, 1450, 91265], [20240410, 5324.8, 5325.0, 5327.4, 5322.0, 5323.2, 466, null, 1451, 91458], [20240410, 5323.2, 5323.0, 5324.4, 5319.0, 5319.4, 463, null, 1452, 91606], [20240410, 5319.4, 5318.8, 5321.4, 5317.2, 5320.6, 485, null, 1453, 91771], [20240410, 5320.6, 5320.6, 5323.2, 5320.2, 5321.8, 360, null, 1454, 91874], [20240410, 5321.8, 5321.8, 5324.6, 5321.8, 5324.0, 332, null, 1455, 92002], [20240410, 5324.0, 5324.4, 5328.6, 5324.4, 5327.6, 426, null, 1456, 92133], [20240410, 5327.6, 5327.6, 5328.8, 5325.0, 5326.0, 366, null, 1457, 92253], [20240410, 5326.0, 5325.6, 5331.4, 5325.2, 5330.0, 527, null, 1458, 92441], [20240410, 5330.0, 5330.2, 5335.0, 5330.2, 5332.6, 563, null, 1459, 92575], [20240410, 5332.6, 5332.2, 5333.8, 5329.6, 5330.0, 515, null, 1500, 92744], [20240411, 5330.0, 5300.4, 5313.4, 5291.6, 5312.6, 2433, null, 931, 91434], [20240411, 5312.6, 5311.4, 5339.0, 5311.2, 5331.0, 1730, null, 932, 90611], [20240411, 5331.0, 5331.8, 5348.6, 5331.8, 5340.2, 1395, null, 933, 90008], [20240411, 5340.2, 5339.6, 5352.6, 5338.2, 5343.2, 1043, null, 934, 89614], [20240411, 5343.2, 5343.2, 5356.4, 5343.2, 5352.4, 966, null, 935, 89150], [20240411, 5352.4, 5351.2, 5353.4, 5343.8, 5349.6, 1023, null, 936, 88691], [20240411, 5349.6, 5349.4, 5349.6, 5343.0, 5346.2, 732, null, 937, 88348], [20240411, 5346.2, 5346.0, 5351.6, 5342.4, 5345.6, 445, null, 938, 88135], [20240411, 5345.6, 5345.6, 5348.4, 5341.2, 5343.0, 443, null, 939, 87838], [20240411, 5343.0, 5343.4, 5349.0, 5341.6, 5347.2, 435, null, 940, 87652], [20240411, 5347.2, 5347.2, 5349.0, 5340.4, 5341.0, 522, null, 941, 87350], [20240411, 5341.0, 5341.2, 5357.4, 5341.2, 5357.4, 750, null, 942, 87046], [20240411, 5357.4, 5358.0, 5359.6, 5348.6, 5351.8, 740, null, 943, 86690], [20240411, 5351.8, 5352.6, 5353.2, 5344.0, 5344.2, 402, null, 944, 86464], [20240411, 5344.2, 5344.8, 5346.4, 5335.6, 5336.8, 557, null, 945, 86241], [20240411, 5336.8, 5337.6, 5339.0, 5327.0, 5327.0, 892, null, 946, 85968], [20240411, 5327.0, 5328.0, 5331.6, 5326.0, 5329.8, 487, null, 947, 85816], [20240411, 5329.8, 5329.8, 5331.6, 5323.0, 5329.2, 526, null, 948, 85610], [20240411, 5329.2, 5328.2, 5333.6, 5322.0, 5333.6, 570, null, 949, 85365], [20240411, 5333.6, 5332.4, 5338.2, 5331.4, 5334.6, 740, null, 950, 85148], [20240411, 5334.6, 5335.4, 5344.6, 5330.6, 5336.8, 759, null, 951, 84865], [20240411, 5336.8, 5337.2, 5338.4, 5332.0, 5336.4, 506, null, 952, 84652], [20240411, 5336.4, 5337.0, 5341.0, 5332.6, 5339.0, 360, null, 953, 84478], [20240411, 5339.0, 5338.8, 5344.2, 5338.8, 5340.0, 331, null, 954, 84346], [20240411, 5340.0, 5339.0, 5345.6, 5337.4, 5344.2, 355, null, 955, 84233], [20240411, 5344.2, 5344.0, 5344.0, 5336.6, 5338.4, 281, null, 956, 84169], [20240411, 5338.4, 5337.8, 5340.6, 5335.0, 5337.2, 228, null, 957, 84062], [20240411, 5337.2, 5337.0, 5342.4, 5336.0, 5341.8, 206, null, 958, 83932], [20240411, 5341.8, 5341.8, 5347.0, 5338.8, 5344.4, 377, null, 959, 83784], [20240411, 5344.4, 5343.4, 5349.2, 5341.4, 5345.6, 369, null, 1000, 83612], [20240411, 5345.6, 5345.6, 5353.2, 5340.4, 5351.2, 521, null, 1001, 83434], [20240411, 5351.2, 5350.8, 5355.8, 5349.8, 5355.8, 423, null, 1002, 83285], [20240411, 5355.8, 5356.6, 5362.2, 5356.6, 5358.6, 733, null, 1003, 83080], [20240411, 5358.6, 5359.0, 5372.4, 5359.0, 5370.8, 841, null, 1004, 82850], [20240411, 5370.8, 5371.0, 5371.8, 5364.6, 5368.6, 469, null, 1005, 82674], [20240411, 5368.6, 5369.6, 5375.6, 5368.4, 5371.6, 585, null, 1006, 82548], [20240411, 5371.6, 5371.4, 5373.2, 5366.8, 5368.2, 401, null, 1007, 82456], [20240411, 5368.2, 5369.0, 5380.0, 5369.0, 5378.0, 776, null, 1008, 82283], [20240411, 5378.0, 5377.8, 5383.0, 5377.2, 5377.6, 643, null, 1009, 82293], [20240411, 5377.6, 5377.6, 5379.4, 5370.0, 5376.6, 600, null, 1010, 82156], [20240411, 5376.6, 5376.8, 5377.4, 5370.4, 5373.0, 376, null, 1011, 82151], [20240411, 5373.0, 5371.0, 5374.2, 5368.6, 5372.0, 325, null, 1012, 82117], [20240411, 5372.0, 5372.4, 5383.0, 5372.4, 5381.4, 603, null, 1013, 81966], [20240411, 5381.4, 5381.4, 5384.4, 5380.8, 5381.4, 491, null, 1014, 81843], [20240411, 5381.4, 5382.6, 5388.0, 5381.2, 5386.0, 543, null, 1015, 81872], [20240411, 5386.0, 5386.6, 5397.6, 5386.6, 5393.6, 968, null, 1016, 81838], [20240411, 5393.6, 5393.0, 5393.2, 5384.6, 5387.0, 457, null, 1017, 81813], [20240411, 5387.0, 5387.4, 5391.6, 5386.8, 5389.4, 262, null, 1018, 81813], [20240411, 5389.4, 5389.6, 5392.2, 5385.0, 5389.0, 236, null, 1019, 81797], [20240411, 5389.0, 5388.0, 5389.6, 5382.0, 5384.4, 341, null, 1020, 81768], [20240411, 5384.4, 5385.4, 5389.4, 5382.0, 5386.4, 274, null, 1021, 81760], [20240411, 5386.4, 5386.8, 5392.8, 5385.0, 5387.0, 350, null, 1022, 81749], [20240411, 5387.0, 5387.0, 5387.0, 5379.0, 5379.0, 426, null, 1023, 81698], [20240411, 5379.0, 5379.0, 5380.8, 5377.6, 5379.0, 353, null, 1024, 81572], [20240411, 5379.0, 5380.0, 5383.0, 5377.6, 5383.0, 218, null, 1025, 81532], [20240411, 5383.0, 5383.0, 5392.4, 5382.4, 5390.4, 483, null, 1026, 81517], [20240411, 5390.4, 5390.8, 5393.0, 5388.0, 5388.8, 269, null, 1027, 81483], [20240411, 5388.8, 5388.8, 5393.8, 5382.2, 5382.8, 321, null, 1028, 81458], [20240411, 5382.8, 5382.8, 5382.8, 5376.6, 5381.0, 499, null, 1029, 81399], [20240411, 5381.0, 5381.6, 5385.0, 5380.6, 5383.6, 226, null, 1030, 81381], [20240411, 5383.6, 5383.4, 5391.4, 5382.6, 5382.6, 333, null, 1031, 81340], [20240411, 5382.6, 5382.4, 5385.8, 5378.2, 5380.0, 199, null, 1032, 81351], [20240411, 5380.0, 5380.6, 5381.4, 5373.0, 5373.6, 446, null, 1033, 81244], [20240411, 5373.6, 5373.2, 5378.6, 5371.4, 5375.8, 342, null, 1034, 81158], [20240411, 5375.8, 5376.8, 5382.0, 5374.2, 5381.2, 198, null, 1035, 81129], [20240411, 5381.2, 5381.0, 5382.4, 5376.6, 5377.4, 156, null, 1036, 81122], [20240411, 5377.4, 5377.2, 5378.0, 5372.8, 5378.0, 180, null, 1037, 81127], [20240411, 5378.0, 5378.0, 5378.0, 5372.6, 5373.4, 159, null, 1038, 81117], [20240411, 5373.4, 5373.4, 5375.2, 5371.0, 5372.2, 242, null, 1039, 81076], [20240411, 5372.2, 5371.4, 5373.8, 5367.4, 5373.4, 473, null, 1040, 80938], [20240411, 5373.4, 5373.2, 5379.0, 5371.8, 5375.0, 307, null, 1041, 80918], [20240411, 5375.0, 5376.2, 5377.2, 5367.6, 5367.8, 256, null, 1042, 80927], [20240411, 5367.8, 5367.6, 5374.8, 5367.6, 5373.0, 212, null, 1043, 80907], [20240411, 5373.0, 5375.8, 5378.0, 5372.0, 5378.0, 287, null, 1044, 80922], [20240411, 5378.0, 5378.0, 5384.0, 5378.0, 5381.0, 225, null, 1045, 80879], [20240411, 5381.0, 5380.8, 5385.0, 5379.8, 5381.2, 266, null, 1046, 80848], [20240411, 5381.2, 5381.6, 5384.2, 5381.2, 5384.0, 272, null, 1047, 80815], [20240411, 5384.0, 5383.8, 5385.6, 5380.0, 5381.8, 309, null, 1048, 80725], [20240411, 5381.8, 5381.6, 5383.0, 5379.0, 5379.2, 201, null, 1049, 80711], [20240411, 5379.2, 5379.4, 5383.8, 5374.4, 5382.6, 276, null, 1050, 80696], [20240411, 5382.6, 5382.2, 5384.0, 5373.4, 5376.8, 333, null, 1051, 80710], [20240411, 5376.8, 5376.6, 5378.8, 5372.8, 5374.4, 261, null, 1052, 80702], [20240411, 5374.4, 5374.0, 5374.0, 5366.2, 5370.8, 492, null, 1053, 80666], [20240411, 5370.8, 5370.8, 5372.0, 5367.2, 5369.6, 248, null, 1054, 80640], [20240411, 5369.6, 5369.2, 5372.6, 5366.4, 5370.0, 256, null, 1055, 80600], [20240411, 5370.0, 5371.0, 5375.6, 5369.4, 5374.4, 217, null, 1056, 80604], [20240411, 5374.4, 5375.0, 5381.0, 5374.4, 5378.8, 225, null, 1057, 80602], [20240411, 5378.8, 5378.2, 5379.4, 5375.6, 5377.2, 164, null, 1058, 80634], [20240411, 5377.2, 5377.2, 5379.8, 5375.8, 5376.8, 141, null, 1059, 80621], [20240411, 5376.8, 5377.8, 5379.6, 5373.6, 5376.0, 149, null, 1100, 80633], [20240411, 5376.0, 5376.0, 5379.4, 5373.2, 5374.0, 134, null, 1101, 80627], [20240411, 5374.0, 5374.8, 5374.8, 5369.4, 5372.4, 213, null, 1102, 80637], [20240411, 5372.4, 5371.0, 5371.2, 5363.4, 5364.4, 397, null, 1103, 80675], [20240411, 5364.4, 5364.6, 5367.0, 5363.8, 5366.0, 298, null, 1104, 80717], [20240411, 5366.0, 5366.8, 5367.0, 5363.8, 5364.0, 135, null, 1105, 80702], [20240411, 5364.0, 5364.0, 5366.2, 5362.2, 5364.0, 356, null, 1106, 80689], [20240411, 5364.0, 5363.6, 5373.0, 5363.6, 5370.4, 342, null, 1107, 80695], [20240411, 5370.4, 5371.0, 5376.6, 5371.0, 5374.4, 202, null, 1108, 80698], [20240411, 5374.4, 5375.4, 5378.2, 5374.0, 5376.0, 229, null, 1109, 80724], [20240411, 5376.0, 5375.6, 5379.0, 5372.2, 5372.6, 225, null, 1110, 80740], [20240411, 5372.6, 5372.6, 5375.8, 5371.0, 5371.0, 147, null, 1111, 80756], [20240411, 5371.0, 5372.4, 5377.0, 5370.4, 5373.6, 138, null, 1112, 80764], [20240411, 5373.6, 5373.4, 5378.2, 5373.4, 5373.8, 129, null, 1113, 80766], [20240411, 5373.8, 5374.0, 5384.8, 5374.0, 5381.0, 424, null, 1114, 80794], [20240411, 5381.0, 5381.4, 5383.2, 5380.2, 5380.6, 172, null, 1115, 80795], [20240411, 5380.6, 5381.2, 5383.8, 5378.4, 5383.0, 260, null, 1116, 80793], [20240411, 5383.0, 5382.2, 5386.0, 5381.2, 5382.8, 274, null, 1117, 80781], [20240411, 5382.8, 5382.8, 5385.2, 5381.6, 5384.4, 119, null, 1118, 80767], [20240411, 5384.4, 5383.6, 5384.0, 5378.0, 5379.8, 207, null, 1119, 80756], [20240411, 5379.8, 5380.0, 5382.6, 5380.0, 5381.6, 77, null, 1120, 80758], [20240411, 5381.6, 5382.4, 5386.6, 5382.4, 5384.4, 196, null, 1121, 80741], [20240411, 5384.4, 5385.0, 5385.0, 5380.4, 5380.4, 97, null, 1122, 80747], [20240411, 5380.4, 5380.8, 5385.0, 5378.4, 5382.0, 131, null, 1123, 80744], [20240411, 5382.0, 5382.8, 5382.8, 5374.8, 5374.8, 176, null, 1124, 80739], [20240411, 5374.8, 5375.4, 5375.6, 5371.2, 5372.0, 288, null, 1125, 80667], [20240411, 5372.0, 5371.2, 5373.4, 5365.6, 5366.4, 350, null, 1126, 80652], [20240411, 5366.4, 5366.4, 5371.8, 5365.2, 5369.6, 281, null, 1127, 80668], [20240411, 5369.6, 5370.2, 5373.2, 5368.0, 5372.0, 187, null, 1128, 80684], [20240411, 5372.0, 5372.0, 5378.2, 5371.8, 5377.2, 135, null, 1129, 80693], [20240411, 5377.2, 5377.2, 5379.8, 5375.2, 5378.0, 235, null, 1130, 80699], [20240411, 5378.0, 5378.6, 5385.8, 5378.6, 5385.4, 405, null, 1301, 80691], [20240411, 5385.4, 5386.0, 5387.8, 5384.2, 5386.2, 264, null, 1302, 80700], [20240411, 5386.2, 5386.2, 5388.0, 5385.0, 5387.0, 182, null, 1303, 80666], [20240411, 5387.0, 5385.8, 5388.6, 5382.2, 5387.0, 219, null, 1304, 80693], [20240411, 5387.0, 5387.0, 5392.2, 5387.0, 5388.2, 421, null, 1305, 80672], [20240411, 5388.2, 5388.4, 5392.6, 5388.0, 5390.0, 330, null, 1306, 80697], [20240411, 5390.0, 5390.0, 5391.6, 5384.8, 5385.6, 313, null, 1307, 80719], [20240411, 5385.6, 5385.0, 5390.2, 5385.0, 5389.0, 241, null, 1308, 80702], [20240411, 5389.0, 5389.8, 5392.4, 5385.4, 5392.4, 292, null, 1309, 80643], [20240411, 5392.4, 5392.0, 5403.6, 5391.2, 5402.6, 911, null, 1310, 80663], [20240411, 5402.6, 5403.4, 5412.8, 5403.0, 5412.6, 924, null, 1311, 80641], [20240411, 5412.6, 5411.8, 5415.6, 5407.2, 5412.6, 644, null, 1312, 80679], [20240411, 5412.6, 5412.0, 5415.6, 5408.4, 5410.4, 733, null, 1313, 80669], [20240411, 5410.4, 5410.4, 5412.6, 5409.2, 5409.2, 378, null, 1314, 80588], [20240411, 5409.2, 5409.2, 5414.0, 5408.0, 5412.2, 391, null, 1315, 80584], [20240411, 5412.2, 5412.2, 5418.0, 5410.6, 5417.2, 661, null, 1316, 80649], [20240411, 5417.2, 5417.2, 5418.0, 5411.0, 5412.8, 341, null, 1317, 80687], [20240411, 5412.8, 5412.8, 5412.8, 5405.4, 5407.8, 387, null, 1318, 80741], [20240411, 5407.8, 5408.4, 5408.6, 5403.0, 5403.2, 316, null, 1319, 80730], [20240411, 5403.2, 5403.4, 5410.2, 5403.2, 5405.6, 280, null, 1320, 80740], [20240411, 5405.6, 5406.6, 5409.8, 5403.2, 5408.2, 266, null, 1321, 80793], [20240411, 5408.2, 5408.2, 5415.0, 5408.2, 5412.2, 392, null, 1322, 80812], [20240411, 5412.2, 5413.2, 5414.0, 5410.6, 5412.4, 295, null, 1323, 80821], [20240411, 5412.4, 5412.6, 5415.0, 5410.0, 5411.4, 392, null, 1324, 80815], [20240411, 5411.4, 5411.8, 5416.2, 5410.4, 5411.6, 354, null, 1325, 80825], [20240411, 5411.6, 5412.2, 5418.8, 5410.6, 5418.2, 351, null, 1326, 80783], [20240411, 5418.2, 5418.2, 5425.6, 5416.2, 5422.2, 975, null, 1327, 80740], [20240411, 5422.2, 5422.8, 5424.6, 5422.4, 5423.8, 434, null, 1328, 80652], [20240411, 5423.8, 5423.6, 5423.8, 5418.8, 5419.0, 362, null, 1329, 80609], [20240411, 5419.0, 5419.0, 5423.2, 5419.0, 5420.8, 350, null, 1330, 80595], [20240411, 5420.8, 5420.8, 5427.0, 5418.8, 5420.6, 448, null, 1331, 80614], [20240411, 5420.6, 5420.8, 5422.8, 5417.4, 5418.2, 367, null, 1332, 80592], [20240411, 5418.2, 5418.2, 5419.0, 5413.4, 5414.4, 345, null, 1333, 80619], [20240411, 5414.4, 5414.4, 5417.6, 5414.0, 5415.4, 246, null, 1334, 80650], [20240411, 5415.4, 5415.4, 5419.4, 5414.6, 5417.0, 232, null, 1335, 80674], [20240411, 5417.0, 5416.4, 5417.2, 5410.6, 5410.6, 331, null, 1336, 80714], [20240411, 5410.6, 5411.2, 5413.0, 5409.2, 5412.8, 250, null, 1337, 80779], [20240411, 5412.8, 5412.6, 5412.6, 5407.0, 5407.0, 314, null, 1338, 80824], [20240411, 5407.0, 5406.2, 5412.0, 5406.2, 5411.2, 253, null, 1339, 80889], [20240411, 5411.2, 5411.0, 5412.6, 5410.0, 5410.6, 166, null, 1340, 80945], [20240411, 5410.6, 5410.2, 5411.8, 5408.4, 5411.8, 178, null, 1341, 80974], [20240411, 5411.8, 5412.0, 5414.6, 5410.6, 5410.6, 204, null, 1342, 81051], [20240411, 5410.6, 5411.0, 5414.6, 5411.0, 5412.4, 130, null, 1343, 81087], [20240411, 5412.4, 5413.8, 5414.0, 5403.4, 5405.6, 329, null, 1344, 81148], [20240411, 5405.6, 5405.6, 5408.2, 5403.2, 5407.4, 185, null, 1345, 81198], [20240411, 5407.4, 5407.4, 5407.4, 5404.2, 5405.0, 125, null, 1346, 81244], [20240411, 5405.0, 5405.0, 5406.8, 5402.2, 5403.2, 210, null, 1347, 81277], [20240411, 5403.2, 5403.8, 5405.0, 5399.0, 5400.0, 317, null, 1348, 81314], [20240411, 5400.0, 5400.0, 5404.6, 5399.0, 5404.4, 193, null, 1349, 81361], [20240411, 5404.4, 5404.6, 5408.4, 5404.6, 5405.8, 292, null, 1350, 81403], [20240411, 5405.8, 5406.4, 5407.8, 5404.2, 5404.8, 135, null, 1351, 81424], [20240411, 5404.8, 5405.2, 5405.2, 5398.6, 5399.6, 222, null, 1352, 81470], [20240411, 5399.6, 5400.0, 5403.0, 5396.8, 5397.2, 289, null, 1353, 81505], [20240411, 5397.2, 5397.2, 5399.6, 5394.8, 5398.6, 280, null, 1354, 81549], [20240411, 5398.6, 5399.6, 5399.6, 5395.0, 5396.0, 361, null, 1355, 81568], [20240411, 5396.0, 5395.4, 5402.4, 5393.6, 5401.4, 438, null, 1356, 81627], [20240411, 5401.4, 5401.4, 5401.4, 5397.8, 5399.4, 194, null, 1357, 81657], [20240411, 5399.4, 5399.6, 5401.6, 5398.2, 5399.6, 141, null, 1358, 81655], [20240411, 5399.6, 5400.4, 5400.4, 5397.2, 5399.8, 123, null, 1359, 81639], [20240411, 5399.8, 5399.8, 5400.0, 5395.0, 5400.0, 209, null, 1400, 81706], [20240411, 5400.0, 5399.6, 5400.0, 5394.8, 5398.4, 206, null, 1401, 81785], [20240411, 5398.4, 5399.4, 5404.6, 5399.4, 5401.6, 313, null, 1402, 81869], [20240411, 5401.6, 5402.4, 5403.8, 5399.4, 5402.4, 224, null, 1403, 81929], [20240411, 5402.4, 5401.4, 5401.8, 5390.6, 5390.6, 416, null, 1404, 81980], [20240411, 5390.6, 5390.2, 5390.4, 5383.0, 5387.4, 840, null, 1405, 82121], [20240411, 5387.4, 5387.6, 5391.2, 5384.4, 5385.2, 379, null, 1406, 82210], [20240411, 5385.2, 5384.8, 5386.6, 5382.8, 5383.8, 319, null, 1407, 82287], [20240411, 5383.8, 5384.0, 5389.0, 5383.4, 5388.0, 197, null, 1408, 82307], [20240411, 5388.0, 5388.2, 5388.4, 5384.0, 5385.0, 160, null, 1409, 82298], [20240411, 5385.0, 5384.6, 5387.0, 5381.0, 5383.4, 259, null, 1410, 82327], [20240411, 5383.4, 5384.0, 5387.2, 5381.2, 5381.6, 231, null, 1411, 82364], [20240411, 5381.6, 5381.2, 5381.2, 5375.0, 5379.0, 632, null, 1412, 82482], [20240411, 5379.0, 5379.0, 5383.8, 5378.8, 5382.2, 270, null, 1413, 82523], [20240411, 5382.2, 5382.0, 5382.4, 5378.6, 5380.8, 188, null, 1414, 82546], [20240411, 5380.8, 5380.8, 5381.8, 5375.4, 5376.6, 273, null, 1415, 82602], [20240411, 5376.6, 5376.8, 5376.8, 5370.6, 5372.4, 565, null, 1416, 82696], [20240411, 5372.4, 5372.4, 5372.4, 5368.8, 5371.4, 470, null, 1417, 82839], [20240411, 5371.4, 5371.2, 5374.8, 5369.6, 5373.0, 254, null, 1418, 82923], [20240411, 5373.0, 5372.8, 5373.8, 5364.6, 5373.4, 563, null, 1419, 83109], [20240411, 5373.4, 5373.6, 5378.8, 5371.2, 5376.8, 639, null, 1420, 83230], [20240411, 5376.8, 5376.8, 5377.0, 5369.8, 5369.8, 261, null, 1421, 83333], [20240411, 5369.8, 5370.0, 5371.0, 5366.6, 5369.4, 351, null, 1422, 83430], [20240411, 5369.4, 5370.8, 5372.4, 5368.0, 5368.4, 151, null, 1423, 83473], [20240411, 5368.4, 5368.4, 5373.0, 5367.8, 5370.8, 192, null, 1424, 83522], [20240411, 5370.8, 5371.4, 5371.8, 5367.2, 5367.4, 213, null, 1425, 83542], [20240411, 5367.4, 5367.4, 5368.4, 5364.2, 5366.0, 314, null, 1426, 83581], [20240411, 5366.0, 5366.0, 5367.4, 5358.8, 5358.8, 454, null, 1427, 83647], [20240411, 5358.8, 5359.0, 5364.6, 5358.0, 5362.8, 361, null, 1428, 83737], [20240411, 5362.8, 5362.8, 5368.8, 5360.0, 5368.8, 280, null, 1429, 83770], [20240411, 5368.8, 5368.6, 5369.8, 5366.4, 5366.4, 250, null, 1430, 83838], [20240411, 5366.4, 5366.2, 5373.2, 5364.6, 5373.0, 384, null, 1431, 83988], [20240411, 5373.0, 5372.8, 5375.6, 5370.4, 5375.0, 267, null, 1432, 84066], [20240411, 5375.0, 5375.6, 5377.4, 5373.6, 5374.6, 261, null, 1433, 84113], [20240411, 5374.6, 5375.4, 5380.8, 5374.6, 5378.2, 406, null, 1434, 84241], [20240411, 5378.2, 5379.6, 5380.0, 5376.0, 5376.4, 244, null, 1435, 84280], [20240411, 5376.4, 5377.4, 5381.0, 5377.0, 5378.2, 215, null, 1436, 84354], [20240411, 5378.2, 5378.8, 5378.8, 5372.0, 5372.0, 275, null, 1437, 84359], [20240411, 5372.0, 5372.2, 5377.8, 5372.2, 5374.0, 191, null, 1438, 84382], [20240411, 5374.0, 5373.2, 5373.4, 5370.4, 5372.6, 158, null, 1439, 84411], [20240411, 5372.6, 5372.2, 5375.4, 5369.0, 5369.0, 210, null, 1440, 84461], [20240411, 5369.0, 5369.0, 5369.0, 5349.6, 5350.4, 862, null, 1441, 84698], [20240411, 5350.4, 5349.0, 5349.6, 5342.8, 5344.8, 1029, null, 1442, 85055], [20240411, 5344.8, 5344.4, 5345.0, 5340.0, 5344.8, 540, null, 1443, 85297], [20240411, 5344.8, 5344.8, 5348.0, 5343.2, 5345.6, 460, null, 1444, 85480], [20240411, 5345.6, 5345.8, 5349.0, 5342.8, 5346.4, 382, null, 1445, 85683], [20240411, 5346.4, 5346.0, 5350.4, 5345.2, 5346.2, 405, null, 1446, 85808], [20240411, 5346.2, 5346.0, 5346.4, 5334.4, 5334.4, 681, null, 1447, 86042], [20240411, 5334.4, 5335.4, 5343.4, 5335.4, 5342.0, 460, null, 1448, 86093], [20240411, 5342.0, 5342.0, 5343.0, 5338.0, 5341.4, 294, null, 1449, 86202], [20240411, 5341.4, 5341.4, 5343.8, 5339.2, 5342.4, 225, null, 1450, 86253], [20240411, 5342.4, 5342.2, 5348.0, 5341.6, 5344.4, 388, null, 1451, 86336], [20240411, 5344.4, 5343.6, 5347.6, 5343.6, 5344.8, 257, null, 1452, 86389], [20240411, 5344.8, 5344.8, 5348.4, 5344.8, 5347.2, 259, null, 1453, 86433], [20240411, 5347.2, 5347.4, 5349.2, 5345.4, 5349.2, 257, null, 1454, 86471], [20240411, 5349.2, 5349.2, 5350.6, 5348.0, 5350.2, 235, null, 1455, 86540], [20240411, 5350.2, 5350.2, 5352.6, 5349.2, 5352.4, 336, null, 1456, 86650], [20240411, 5352.4, 5352.4, 5352.4, 5349.2, 5351.6, 270, null, 1457, 86742], [20240411, 5351.6, 5351.0, 5356.0, 5350.4, 5356.0, 535, null, 1458, 86898], [20240411, 5356.0, 5355.8, 5356.0, 5351.2, 5352.6, 420, null, 1459, 87066], [20240411, 5352.6, 5352.4, 5355.0, 5351.2, 5353.8, 564, null, 1500, 87336], [20240412, 5353.8, 5364.4, 5384.2, 5364.4, 5377.2, 1638, null, 931, 86222], [20240412, 5377.2, 5378.6, 5384.4, 5372.6, 5374.0, 671, null, 932, 85763], [20240412, 5374.0, 5375.2, 5384.4, 5366.4, 5383.6, 690, null, 933, 85334], [20240412, 5383.6, 5382.6, 5388.8, 5377.6, 5377.6, 796, null, 934, 84870], [20240412, 5377.6, 5378.6, 5383.8, 5371.0, 5374.0, 653, null, 935, 84457], [20240412, 5374.0, 5374.0, 5378.0, 5369.0, 5369.6, 578, null, 936, 84064], [20240412, 5369.6, 5369.6, 5373.4, 5364.6, 5373.4, 404, null, 937, 83843], [20240412, 5373.4, 5374.0, 5378.2, 5370.0, 5375.6, 419, null, 938, 83616], [20240412, 5375.6, 5374.6, 5374.8, 5361.0, 5365.0, 510, null, 939, 83330], [20240412, 5365.0, 5364.6, 5364.6, 5357.4, 5357.4, 512, null, 940, 83057], [20240412, 5357.4, 5357.0, 5358.2, 5345.0, 5349.0, 812, null, 941, 82684], [20240412, 5349.0, 5348.8, 5355.0, 5346.2, 5351.0, 615, null, 942, 82379], [20240412, 5351.0, 5351.4, 5353.2, 5346.4, 5352.4, 443, null, 943, 82144], [20240412, 5352.4, 5351.8, 5351.8, 5346.8, 5350.8, 235, null, 944, 82041], [20240412, 5350.8, 5351.6, 5361.0, 5351.0, 5354.6, 493, null, 945, 81816], [20240412, 5354.6, 5355.8, 5357.8, 5349.8, 5352.4, 431, null, 946, 81627], [20240412, 5352.4, 5352.0, 5353.0, 5347.0, 5353.0, 244, null, 947, 81499], [20240412, 5353.0, 5352.2, 5357.4, 5351.2, 5357.4, 324, null, 948, 81332], [20240412, 5357.4, 5357.8, 5357.8, 5342.6, 5343.6, 575, null, 949, 81044], [20240412, 5343.6, 5343.6, 5346.8, 5338.0, 5346.2, 613, null, 950, 80785], [20240412, 5346.2, 5348.0, 5350.0, 5344.6, 5348.0, 401, null, 951, 80547], [20240412, 5348.0, 5348.2, 5348.2, 5339.6, 5343.6, 407, null, 952, 80360], [20240412, 5343.6, 5343.0, 5343.0, 5338.8, 5341.2, 282, null, 953, 80231], [20240412, 5341.2, 5340.2, 5348.4, 5339.8, 5345.4, 309, null, 954, 80055], [20240412, 5345.4, 5345.4, 5350.8, 5342.2, 5350.6, 313, null, 955, 79904], [20240412, 5350.6, 5351.8, 5359.4, 5351.4, 5356.0, 434, null, 956, 79708], [20240412, 5356.0, 5356.0, 5362.6, 5355.4, 5358.0, 412, null, 957, 79521], [20240412, 5358.0, 5357.8, 5361.8, 5356.8, 5357.4, 278, null, 958, 79451], [20240412, 5357.4, 5357.4, 5361.6, 5355.8, 5359.0, 280, null, 959, 79343], [20240412, 5359.0, 5359.0, 5361.6, 5355.6, 5358.0, 341, null, 1000, 79175], [20240412, 5358.0, 5358.4, 5358.4, 5353.0, 5353.8, 328, null, 1001, 79020], [20240412, 5353.8, 5353.8, 5354.0, 5348.0, 5352.2, 317, null, 1002, 78894], [20240412, 5352.2, 5351.6, 5358.4, 5351.4, 5355.2, 226, null, 1003, 78832], [20240412, 5355.2, 5355.2, 5355.6, 5346.6, 5349.0, 242, null, 1004, 78725], [20240412, 5349.0, 5348.6, 5355.6, 5348.0, 5350.6, 223, null, 1005, 78650], [20240412, 5350.6, 5350.6, 5351.6, 5341.4, 5344.2, 395, null, 1006, 78520], [20240412, 5344.2, 5344.0, 5344.4, 5332.8, 5337.4, 542, null, 1007, 78391], [20240412, 5337.4, 5337.0, 5343.4, 5335.0, 5342.2, 242, null, 1008, 78294], [20240412, 5342.2, 5342.2, 5346.0, 5339.8, 5344.0, 238, null, 1009, 78202], [20240412, 5344.0, 5344.2, 5344.8, 5338.2, 5341.6, 230, null, 1010, 78128], [20240412, 5341.6, 5339.8, 5341.0, 5334.2, 5336.4, 354, null, 1011, 77981], [20240412, 5336.4, 5337.4, 5341.2, 5336.0, 5338.2, 192, null, 1012, 77896], [20240412, 5338.2, 5338.2, 5340.6, 5333.2, 5340.6, 195, null, 1013, 77821], [20240412, 5340.6, 5340.8, 5344.8, 5339.8, 5340.8, 225, null, 1014, 77711], [20240412, 5340.8, 5341.6, 5344.8, 5339.0, 5340.8, 154, null, 1015, 77647], [20240412, 5340.8, 5341.4, 5341.4, 5331.4, 5332.0, 324, null, 1016, 77560], [20240412, 5332.0, 5331.8, 5336.2, 5331.8, 5335.6, 237, null, 1017, 77450], [20240412, 5335.6, 5335.4, 5348.8, 5334.8, 5345.4, 463, null, 1018, 77321], [20240412, 5345.4, 5345.0, 5347.0, 5339.0, 5339.2, 263, null, 1019, 77235], [20240412, 5339.2, 5338.8, 5338.8, 5334.6, 5337.0, 431, null, 1020, 77129], [20240412, 5337.0, 5338.8, 5339.2, 5330.0, 5337.2, 439, null, 1021, 77031], [20240412, 5337.2, 5337.6, 5343.0, 5335.8, 5336.2, 366, null, 1022, 76920], [20240412, 5336.2, 5337.2, 5342.4, 5335.6, 5341.2, 182, null, 1023, 76854], [20240412, 5341.2, 5341.2, 5341.8, 5334.6, 5335.4, 209, null, 1024, 76792], [20240412, 5335.4, 5335.8, 5339.0, 5335.8, 5338.2, 68, null, 1025, 76774], [20240412, 5338.2, 5338.2, 5338.2, 5325.8, 5329.0, 488, null, 1026, 76574], [20240412, 5329.0, 5328.6, 5331.6, 5327.0, 5330.8, 245, null, 1027, 76506], [20240412, 5330.8, 5329.6, 5333.2, 5326.2, 5331.6, 257, null, 1028, 76424], [20240412, 5331.6, 5331.6, 5332.8, 5329.8, 5331.4, 92, null, 1029, 76402], [20240412, 5331.4, 5332.2, 5333.8, 5329.2, 5329.8, 182, null, 1030, 76348], [20240412, 5329.8, 5329.2, 5329.6, 5322.2, 5328.0, 457, null, 1031, 76261], [20240412, 5328.0, 5329.4, 5334.0, 5328.8, 5332.0, 239, null, 1032, 76236], [20240412, 5332.0, 5332.8, 5340.4, 5330.4, 5338.8, 343, null, 1033, 76154], [20240412, 5338.8, 5339.0, 5344.2, 5338.6, 5344.2, 447, null, 1034, 76084], [20240412, 5344.2, 5344.2, 5344.2, 5340.2, 5341.6, 178, null, 1035, 76049], [20240412, 5341.6, 5341.6, 5341.8, 5338.2, 5339.6, 176, null, 1036, 76021], [20240412, 5339.6, 5339.2, 5343.0, 5337.2, 5340.8, 193, null, 1037, 75983], [20240412, 5340.8, 5341.4, 5341.4, 5334.2, 5336.0, 173, null, 1038, 75926], [20240412, 5336.0, 5337.4, 5337.4, 5331.6, 5332.6, 181, null, 1039, 75836], [20240412, 5332.6, 5332.6, 5348.0, 5332.6, 5340.0, 521, null, 1040, 75730], [20240412, 5340.0, 5340.4, 5340.4, 5335.4, 5338.6, 362, null, 1041, 75695], [20240412, 5338.6, 5339.6, 5341.6, 5336.2, 5339.0, 127, null, 1042, 75679], [20240412, 5339.0, 5338.8, 5345.0, 5338.0, 5338.0, 171, null, 1043, 75677], [20240412, 5338.0, 5339.6, 5342.6, 5337.0, 5342.6, 95, null, 1044, 75660], [20240412, 5342.6, 5342.8, 5347.0, 5340.0, 5340.4, 149, null, 1045, 75615], [20240412, 5340.4, 5340.2, 5340.2, 5332.4, 5334.0, 256, null, 1046, 75603], [20240412, 5334.0, 5333.4, 5337.2, 5332.2, 5333.6, 191, null, 1047, 75586], [20240412, 5333.6, 5333.8, 5338.4, 5333.8, 5336.0, 100, null, 1048, 75574], [20240412, 5336.0, 5337.2, 5340.6, 5336.2, 5336.2, 118, null, 1049, 75545], [20240412, 5336.2, 5336.8, 5338.0, 5333.2, 5338.0, 118, null, 1050, 75517], [20240412, 5338.0, 5338.2, 5338.2, 5330.6, 5332.4, 209, null, 1051, 75482], [20240412, 5332.4, 5332.2, 5337.2, 5328.0, 5335.2, 277, null, 1052, 75450], [20240412, 5335.2, 5335.2, 5337.8, 5333.4, 5337.8, 142, null, 1053, 75403], [20240412, 5337.8, 5339.0, 5340.6, 5337.4, 5337.4, 152, null, 1054, 75366], [20240412, 5337.4, 5337.4, 5341.2, 5337.2, 5340.0, 143, null, 1055, 75338], [20240412, 5340.0, 5340.2, 5345.0, 5338.8, 5340.2, 227, null, 1056, 75280], [20240412, 5340.2, 5340.6, 5344.6, 5339.0, 5340.8, 260, null, 1057, 75224], [20240412, 5340.8, 5340.8, 5341.8, 5338.0, 5339.8, 86, null, 1058, 75202], [20240412, 5339.8, 5338.6, 5339.4, 5332.6, 5335.4, 209, null, 1059, 75180], [20240412, 5335.4, 5336.2, 5336.2, 5332.0, 5333.6, 100, null, 1100, 75179], [20240412, 5333.6, 5333.0, 5333.0, 5328.6, 5332.2, 322, null, 1101, 75199], [20240412, 5332.2, 5332.8, 5333.6, 5329.2, 5333.0, 178, null, 1102, 75154], [20240412, 5333.0, 5333.0, 5343.0, 5331.6, 5340.0, 332, null, 1103, 75085], [20240412, 5340.0, 5339.4, 5341.4, 5335.6, 5339.0, 238, null, 1104, 75026], [20240412, 5339.0, 5338.8, 5341.0, 5337.8, 5339.6, 100, null, 1105, 75003], [20240412, 5339.6, 5339.6, 5342.8, 5337.2, 5339.0, 136, null, 1106, 74988], [20240412, 5339.0, 5338.8, 5342.8, 5337.2, 5342.8, 159, null, 1107, 74966], [20240412, 5342.8, 5342.4, 5343.8, 5339.6, 5339.6, 116, null, 1108, 74974], [20240412, 5339.6, 5339.0, 5341.0, 5336.2, 5338.2, 106, null, 1109, 74944], [20240412, 5338.2, 5339.0, 5340.8, 5335.0, 5339.2, 101, null, 1110, 74940], [20240412, 5339.2, 5339.8, 5341.2, 5335.0, 5335.0, 110, null, 1111, 74926], [20240412, 5335.0, 5334.2, 5336.0, 5332.8, 5333.0, 114, null, 1112, 74894], [20240412, 5333.0, 5333.2, 5336.4, 5333.0, 5336.4, 98, null, 1113, 74894], [20240412, 5336.4, 5336.8, 5341.4, 5336.2, 5339.8, 141, null, 1114, 74885], [20240412, 5339.8, 5340.4, 5340.4, 5336.0, 5340.2, 123, null, 1115, 74864], [20240412, 5340.2, 5340.0, 5340.0, 5336.6, 5339.6, 72, null, 1116, 74857], [20240412, 5339.6, 5339.8, 5341.6, 5338.0, 5341.0, 57, null, 1117, 74850], [20240412, 5341.0, 5341.2, 5344.0, 5337.0, 5340.4, 223, null, 1118, 74863], [20240412, 5340.4, 5340.8, 5341.6, 5339.2, 5340.2, 79, null, 1119, 74887], [20240412, 5340.2, 5340.2, 5340.2, 5327.0, 5327.0, 398, null, 1120, 74840], [20240412, 5327.0, 5327.0, 5330.6, 5322.4, 5330.6, 486, null, 1121, 74790], [20240412, 5330.6, 5331.4, 5334.6, 5329.0, 5332.4, 244, null, 1122, 74802], [20240412, 5332.4, 5331.8, 5335.0, 5323.0, 5327.0, 601, null, 1123, 74671], [20240412, 5327.0, 5327.0, 5332.8, 5327.0, 5330.4, 154, null, 1124, 74642], [20240412, 5330.4, 5330.0, 5338.8, 5327.6, 5337.2, 362, null, 1125, 74600], [20240412, 5337.2, 5337.2, 5340.6, 5334.4, 5337.8, 384, null, 1126, 74520], [20240412, 5337.8, 5338.4, 5339.4, 5334.6, 5335.8, 132, null, 1127, 74473], [20240412, 5335.8, 5334.6, 5337.8, 5331.6, 5333.4, 112, null, 1128, 74455], [20240412, 5333.4, 5332.4, 5335.6, 5332.2, 5334.4, 72, null, 1129, 74463], [20240412, 5334.4, 5334.0, 5336.0, 5332.0, 5334.2, 100, null, 1130, 74450], [20240412, 5334.2, 5335.4, 5339.2, 5334.2, 5336.4, 235, null, 1301, 74429], [20240412, 5336.4, 5335.8, 5342.2, 5333.2, 5338.4, 318, null, 1302, 74440], [20240412, 5338.4, 5338.0, 5341.4, 5334.0, 5337.6, 158, null, 1303, 74408], [20240412, 5337.6, 5337.6, 5342.0, 5335.6, 5339.2, 181, null, 1304, 74416], [20240412, 5339.2, 5339.0, 5341.4, 5336.0, 5338.4, 85, null, 1305, 74403], [20240412, 5338.4, 5338.4, 5341.2, 5335.8, 5336.4, 131, null, 1306, 74417], [20240412, 5336.4, 5336.2, 5337.6, 5333.6, 5334.0, 125, null, 1307, 74413], [20240412, 5334.0, 5334.0, 5346.0, 5332.8, 5343.6, 362, null, 1308, 74466], [20240412, 5343.6, 5344.0, 5359.0, 5344.0, 5358.8, 687, null, 1309, 74534], [20240412, 5358.8, 5358.0, 5358.0, 5353.6, 5355.6, 386, null, 1310, 74554], [20240412, 5355.6, 5355.8, 5362.0, 5355.2, 5356.8, 544, null, 1311, 74522], [20240412, 5356.8, 5356.0, 5358.0, 5351.2, 5352.6, 378, null, 1312, 74528], [20240412, 5352.6, 5352.6, 5354.8, 5351.0, 5352.2, 175, null, 1313, 74523], [20240412, 5352.2, 5352.0, 5355.0, 5350.8, 5353.2, 207, null, 1314, 74495], [20240412, 5353.2, 5352.6, 5357.0, 5349.6, 5356.2, 268, null, 1315, 74480], [20240412, 5356.2, 5356.2, 5368.0, 5356.2, 5366.4, 842, null, 1316, 74329], [20240412, 5366.4, 5367.4, 5367.8, 5362.2, 5366.6, 328, null, 1317, 74304], [20240412, 5366.6, 5366.4, 5375.8, 5366.0, 5373.0, 640, null, 1318, 74316], [20240412, 5373.0, 5373.6, 5378.0, 5372.4, 5375.0, 464, null, 1319, 74341], [20240412, 5375.0, 5376.0, 5377.8, 5371.0, 5374.8, 359, null, 1320, 74320], [20240412, 5374.8, 5376.0, 5381.2, 5375.6, 5378.6, 551, null, 1321, 74357], [20240412, 5378.6, 5377.6, 5379.0, 5371.6, 5376.4, 394, null, 1322, 74315], [20240412, 5376.4, 5376.2, 5376.2, 5371.0, 5371.0, 195, null, 1323, 74311], [20240412, 5371.0, 5371.6, 5377.8, 5369.0, 5376.6, 350, null, 1324, 74311], [20240412, 5376.6, 5377.4, 5389.8, 5377.4, 5387.0, 963, null, 1325, 74286], [20240412, 5387.0, 5386.8, 5393.6, 5384.6, 5387.6, 964, null, 1326, 74283], [20240412, 5387.6, 5387.6, 5390.8, 5384.6, 5385.2, 367, null, 1327, 74414], [20240412, 5385.2, 5385.2, 5389.8, 5382.4, 5383.2, 417, null, 1328, 74491], [20240412, 5383.2, 5383.6, 5383.6, 5379.6, 5379.8, 328, null, 1329, 74566], [20240412, 5379.8, 5379.8, 5380.8, 5376.6, 5379.6, 233, null, 1330, 74611], [20240412, 5379.6, 5380.0, 5385.6, 5378.8, 5379.8, 340, null, 1331, 74716], [20240412, 5379.8, 5380.6, 5380.6, 5370.4, 5372.0, 499, null, 1332, 74795], [20240412, 5372.0, 5372.2, 5375.8, 5370.8, 5372.8, 316, null, 1333, 74831], [20240412, 5372.8, 5372.0, 5375.4, 5367.0, 5371.8, 310, null, 1334, 74877], [20240412, 5371.8, 5371.2, 5375.6, 5369.4, 5373.0, 177, null, 1335, 74918], [20240412, 5373.0, 5374.4, 5376.0, 5369.6, 5371.0, 177, null, 1336, 74932], [20240412, 5371.0, 5371.0, 5377.0, 5367.2, 5376.2, 228, null, 1337, 74955], [20240412, 5376.2, 5377.2, 5377.8, 5371.8, 5372.8, 238, null, 1338, 74949], [20240412, 5372.8, 5374.0, 5374.6, 5367.8, 5369.0, 136, null, 1339, 74931], [20240412, 5369.0, 5369.2, 5372.2, 5366.2, 5369.4, 154, null, 1340, 74923], [20240412, 5369.4, 5368.0, 5371.8, 5366.6, 5370.4, 132, null, 1341, 74921], [20240412, 5370.4, 5369.8, 5375.4, 5369.8, 5373.4, 196, null, 1342, 74926], [20240412, 5373.4, 5372.4, 5375.6, 5369.2, 5373.0, 179, null, 1343, 74939], [20240412, 5373.0, 5373.0, 5381.8, 5373.0, 5380.4, 341, null, 1344, 74973], [20240412, 5380.4, 5379.8, 5382.2, 5378.6, 5380.8, 203, null, 1345, 75002], [20240412, 5380.8, 5380.6, 5381.4, 5377.2, 5378.8, 257, null, 1346, 74987], [20240412, 5378.8, 5378.4, 5378.4, 5375.0, 5375.6, 191, null, 1347, 75022], [20240412, 5375.6, 5375.0, 5380.6, 5375.0, 5376.6, 186, null, 1348, 75029], [20240412, 5376.6, 5378.0, 5380.0, 5372.8, 5372.8, 174, null, 1349, 75052], [20240412, 5372.8, 5372.6, 5375.4, 5369.8, 5370.0, 253, null, 1350, 75057], [20240412, 5370.0, 5369.6, 5369.6, 5358.2, 5362.8, 658, null, 1351, 75176], [20240412, 5362.8, 5362.6, 5362.8, 5359.4, 5362.0, 372, null, 1352, 75220], [20240412, 5362.0, 5361.2, 5364.6, 5359.4, 5361.6, 305, null, 1353, 75218], [20240412, 5361.6, 5361.6, 5361.8, 5357.0, 5358.0, 315, null, 1354, 75200], [20240412, 5358.0, 5358.6, 5361.6, 5356.4, 5358.0, 245, null, 1355, 75222], [20240412, 5358.0, 5358.0, 5358.8, 5353.2, 5358.2, 394, null, 1356, 75312], [20240412, 5358.2, 5358.2, 5358.4, 5353.6, 5357.2, 193, null, 1357, 75357], [20240412, 5357.2, 5357.2, 5361.0, 5357.2, 5361.0, 232, null, 1358, 75361], [20240412, 5361.0, 5360.4, 5360.8, 5358.2, 5359.0, 133, null, 1359, 75356], [20240412, 5359.0, 5359.6, 5360.6, 5357.2, 5357.4, 148, null, 1400, 75377], [20240412, 5357.4, 5358.2, 5358.2, 5351.0, 5354.0, 532, null, 1401, 75453], [20240412, 5354.0, 5353.0, 5353.0, 5345.4, 5347.4, 553, null, 1402, 75496], [20240412, 5347.4, 5347.2, 5349.0, 5345.0, 5346.2, 308, null, 1403, 75537], [20240412, 5346.2, 5346.2, 5349.6, 5345.2, 5348.8, 302, null, 1404, 75603], [20240412, 5348.8, 5348.8, 5348.8, 5343.4, 5344.0, 259, null, 1405, 75662], [20240412, 5344.0, 5343.2, 5345.6, 5341.0, 5343.0, 305, null, 1406, 75708], [20240412, 5343.0, 5342.6, 5347.2, 5342.2, 5345.0, 200, null, 1407, 75754], [20240412, 5345.0, 5345.2, 5345.6, 5340.0, 5340.4, 234, null, 1408, 75774], [20240412, 5340.4, 5340.0, 5341.4, 5336.4, 5339.6, 398, null, 1409, 75805], [20240412, 5339.6, 5338.8, 5338.8, 5333.6, 5334.8, 270, null, 1410, 75838], [20240412, 5334.8, 5334.6, 5338.0, 5331.6, 5336.6, 342, null, 1411, 75868], [20240412, 5336.6, 5336.6, 5340.8, 5335.8, 5339.2, 260, null, 1412, 75928], [20240412, 5339.2, 5339.2, 5341.0, 5335.2, 5338.6, 190, null, 1413, 75980], [20240412, 5338.6, 5337.2, 5337.2, 5332.2, 5333.2, 246, null, 1414, 76001], [20240412, 5333.2, 5333.2, 5334.6, 5330.0, 5334.4, 393, null, 1415, 76098], [20240412, 5334.4, 5334.6, 5338.0, 5333.2, 5338.0, 236, null, 1416, 76128], [20240412, 5338.0, 5338.0, 5338.0, 5333.0, 5337.0, 222, null, 1417, 76105], [20240412, 5337.0, 5336.0, 5336.0, 5330.2, 5330.4, 252, null, 1418, 76118], [20240412, 5330.4, 5330.2, 5335.4, 5329.2, 5334.2, 274, null, 1419, 76171], [20240412, 5334.2, 5334.8, 5338.8, 5332.0, 5334.2, 236, null, 1420, 76236], [20240412, 5334.2, 5335.0, 5338.2, 5328.2, 5329.4, 342, null, 1421, 76286], [20240412, 5329.4, 5329.4, 5330.0, 5319.6, 5320.6, 666, null, 1422, 76411], [20240412, 5320.6, 5321.8, 5321.8, 5316.4, 5317.6, 573, null, 1423, 76539], [20240412, 5317.6, 5318.4, 5326.4, 5318.4, 5325.8, 461, null, 1424, 76603], [20240412, 5325.8, 5325.4, 5330.8, 5322.8, 5323.4, 363, null, 1425, 76704], [20240412, 5323.4, 5323.4, 5330.0, 5322.2, 5326.6, 249, null, 1426, 76793], [20240412, 5326.6, 5325.8, 5329.2, 5325.8, 5327.4, 127, null, 1427, 76813], [20240412, 5327.4, 5327.6, 5328.4, 5321.6, 5322.4, 269, null, 1428, 76877], [20240412, 5322.4, 5322.4, 5323.2, 5316.0, 5320.4, 441, null, 1429, 76934], [20240412, 5320.4, 5320.4, 5322.6, 5314.8, 5317.6, 669, null, 1430, 76959], [20240412, 5317.6, 5317.6, 5326.8, 5317.6, 5323.2, 551, null, 1431, 77040], [20240412, 5323.2, 5323.2, 5326.6, 5319.4, 5325.6, 304, null, 1432, 77109], [20240412, 5325.6, 5325.2, 5325.2, 5319.0, 5323.0, 198, null, 1433, 77179], [20240412, 5323.0, 5323.0, 5323.6, 5315.0, 5320.4, 356, null, 1434, 77259], [20240412, 5320.4, 5320.8, 5322.6, 5315.4, 5322.6, 243, null, 1435, 77354], [20240412, 5322.6, 5322.6, 5324.0, 5318.0, 5318.0, 198, null, 1436, 77419], [20240412, 5318.0, 5318.0, 5318.4, 5309.2, 5311.0, 654, null, 1437, 77688], [20240412, 5311.0, 5311.0, 5313.8, 5308.2, 5310.2, 352, null, 1438, 77835], [20240412, 5310.2, 5309.6, 5310.2, 5305.0, 5306.6, 329, null, 1439, 77924], [20240412, 5306.6, 5306.2, 5312.2, 5305.4, 5306.8, 425, null, 1440, 77986], [20240412, 5306.8, 5307.2, 5309.8, 5303.6, 5307.4, 207, null, 1441, 78063], [20240412, 5307.4, 5308.0, 5311.4, 5304.8, 5307.4, 234, null, 1442, 78123], [20240412, 5307.4, 5307.8, 5308.4, 5300.8, 5301.8, 317, null, 1443, 78221], [20240412, 5301.8, 5302.4, 5303.8, 5299.6, 5302.4, 408, null, 1444, 78272], [20240412, 5302.4, 5303.0, 5304.0, 5298.8, 5302.0, 318, null, 1445, 78355], [20240412, 5302.0, 5301.6, 5303.6, 5298.2, 5303.6, 316, null, 1446, 78425], [20240412, 5303.6, 5303.2, 5303.8, 5295.4, 5296.6, 398, null, 1447, 78521], [20240412, 5296.6, 5297.6, 5304.0, 5295.4, 5302.8, 351, null, 1448, 78640], [20240412, 5302.8, 5303.4, 5305.6, 5301.4, 5305.0, 359, null, 1449, 78718], [20240412, 5305.0, 5304.4, 5309.4, 5304.0, 5309.4, 455, null, 1450, 78865], [20240412, 5309.4, 5308.2, 5308.2, 5303.4, 5304.8, 522, null, 1451, 79048], [20240412, 5304.8, 5303.8, 5307.4, 5303.8, 5307.4, 214, null, 1452, 79132], [20240412, 5307.4, 5307.4, 5307.4, 5299.6, 5301.6, 474, null, 1453, 79243], [20240412, 5301.6, 5301.6, 5304.4, 5300.8, 5302.6, 302, null, 1454, 79382], [20240412, 5302.6, 5302.2, 5305.0, 5302.2, 5304.0, 217, null, 1455, 79425], [20240412, 5304.0, 5304.0, 5305.8, 5303.6, 5305.2, 310, null, 1456, 79512], [20240412, 5305.2, 5305.2, 5306.4, 5304.2, 5306.0, 289, null, 1457, 79554], [20240412, 5306.0, 5305.6, 5312.0, 5305.6, 5311.6, 541, null, 1458, 79689], [20240412, 5311.6, 5311.6, 5312.8, 5306.8, 5308.8, 473, null, 1459, 79868], [20240412, 5308.8, 5308.8, 5309.8, 5308.0, 5309.0, 483, null, 1500, 80012], [20240415, 5309.0, 5293.2, 5335.0, 5293.2, 5327.6, 2399, null, 931, 78562], [20240415, 5327.6, 5329.6, 5335.4, 5320.8, 5331.4, 1209, null, 932, 77972], [20240415, 5331.4, 5331.6, 5331.6, 5318.0, 5318.2, 1062, null, 933, 77597], [20240415, 5318.2, 5315.4, 5316.6, 5309.6, 5315.0, 999, null, 934, 77148], [20240415, 5315.0, 5315.0, 5334.8, 5314.8, 5334.4, 937, null, 935, 76710], [20240415, 5334.4, 5334.6, 5342.0, 5334.0, 5337.8, 921, null, 936, 76234], [20240415, 5337.8, 5338.8, 5343.2, 5333.0, 5334.4, 728, null, 937, 75915], [20240415, 5334.4, 5334.2, 5339.8, 5332.4, 5334.0, 585, null, 938, 75627], [20240415, 5334.0, 5333.6, 5338.2, 5329.0, 5335.8, 709, null, 939, 75414], [20240415, 5335.8, 5336.0, 5337.2, 5329.0, 5329.2, 527, null, 940, 75302], [20240415, 5329.2, 5329.4, 5331.0, 5308.0, 5308.0, 760, null, 941, 75068], [20240415, 5308.0, 5308.2, 5311.2, 5295.8, 5300.4, 1021, null, 942, 74650], [20240415, 5300.4, 5299.8, 5301.6, 5277.6, 5282.8, 1390, null, 943, 74200], [20240415, 5282.8, 5283.4, 5286.0, 5258.2, 5260.8, 1116, null, 944, 73994], [20240415, 5260.8, 5260.8, 5262.6, 5224.4, 5232.0, 1531, null, 945, 73781], [20240415, 5232.0, 5233.4, 5235.4, 5211.4, 5222.0, 1949, null, 946, 73466], [20240415, 5222.0, 5221.2, 5226.0, 5195.0, 5195.0, 1410, null, 947, 73282], [20240415, 5195.0, 5195.0, 5198.4, 5175.2, 5188.0, 1826, null, 948, 73364], [20240415, 5188.0, 5188.0, 5191.0, 5179.2, 5182.6, 1153, null, 949, 73449], [20240415, 5182.6, 5182.4, 5213.6, 5180.0, 5212.2, 1670, null, 950, 73443], [20240415, 5212.2, 5213.6, 5218.8, 5202.2, 5209.6, 1190, null, 951, 73458], [20240415, 5209.6, 5210.0, 5223.2, 5206.0, 5206.8, 883, null, 952, 73402], [20240415, 5206.8, 5207.8, 5210.8, 5192.6, 5205.8, 1014, null, 953, 73279], [20240415, 5205.8, 5206.6, 5216.2, 5202.0, 5207.4, 783, null, 954, 73258], [20240415, 5207.4, 5208.2, 5218.6, 5206.2, 5218.0, 592, null, 955, 73150], [20240415, 5218.0, 5218.0, 5223.4, 5208.2, 5221.4, 764, null, 956, 73078], [20240415, 5221.4, 5222.8, 5237.6, 5222.8, 5233.0, 1149, null, 957, 73023], [20240415, 5233.0, 5233.0, 5234.8, 5219.8, 5231.0, 556, null, 958, 72963], [20240415, 5231.0, 5231.0, 5231.0, 5212.6, 5214.6, 548, null, 959, 72921], [20240415, 5214.6, 5214.8, 5215.6, 5207.6, 5208.0, 566, null, 1000, 72979], [20240415, 5208.0, 5209.0, 5221.8, 5207.4, 5221.8, 585, null, 1001, 72974], [20240415, 5221.8, 5220.2, 5234.8, 5220.2, 5231.0, 447, null, 1002, 72956], [20240415, 5231.0, 5230.8, 5230.8, 5216.4, 5216.4, 425, null, 1003, 72929], [20240415, 5216.4, 5216.2, 5218.8, 5206.0, 5206.4, 458, null, 1004, 72984], [20240415, 5206.4, 5206.4, 5220.4, 5206.4, 5219.6, 325, null, 1005, 72963], [20240415, 5219.6, 5221.2, 5237.4, 5221.2, 5233.2, 652, null, 1006, 72891], [20240415, 5233.2, 5232.4, 5238.0, 5228.0, 5235.4, 468, null, 1007, 72863], [20240415, 5235.4, 5235.4, 5251.2, 5235.4, 5249.6, 908, null, 1008, 72899], [20240415, 5249.6, 5251.0, 5253.6, 5240.0, 5242.4, 674, null, 1009, 73005], [20240415, 5242.4, 5241.4, 5243.2, 5234.4, 5242.2, 514, null, 1010, 72989], [20240415, 5242.2, 5242.6, 5248.2, 5232.2, 5237.6, 501, null, 1011, 73013], [20240415, 5237.6, 5239.0, 5257.4, 5238.0, 5247.2, 651, null, 1012, 73075], [20240415, 5247.2, 5247.4, 5256.0, 5247.4, 5252.8, 468, null, 1013, 73157], [20240415, 5252.8, 5252.0, 5258.0, 5250.2, 5256.6, 463, null, 1014, 73218], [20240415, 5256.6, 5254.8, 5262.8, 5253.2, 5261.4, 467, null, 1015, 73248], [20240415, 5261.4, 5261.2, 5281.8, 5260.4, 5281.4, 1037, null, 1016, 73338], [20240415, 5281.4, 5282.6, 5293.0, 5280.4, 5291.4, 905, null, 1017, 73344], [20240415, 5291.4, 5290.6, 5291.2, 5285.0, 5290.0, 609, null, 1018, 73389], [20240415, 5290.0, 5290.2, 5305.0, 5290.2, 5299.6, 847, null, 1019, 73383], [20240415, 5299.6, 5299.8, 5302.0, 5291.6, 5299.2, 477, null, 1020, 73400], [20240415, 5299.2, 5299.2, 5324.0, 5299.2, 5319.4, 966, null, 1021, 73483], [20240415, 5319.4, 5319.4, 5323.6, 5315.0, 5321.2, 633, null, 1022, 73525], [20240415, 5321.2, 5321.2, 5322.8, 5305.0, 5306.4, 710, null, 1023, 73519], [20240415, 5306.4, 5306.2, 5312.4, 5304.0, 5307.6, 537, null, 1024, 73479], [20240415, 5307.6, 5308.0, 5320.2, 5308.0, 5312.2, 509, null, 1025, 73506], [20240415, 5312.2, 5313.0, 5335.8, 5312.8, 5319.4, 761, null, 1026, 73418], [20240415, 5319.4, 5318.0, 5318.0, 5302.0, 5304.0, 696, null, 1027, 73418], [20240415, 5304.0, 5304.0, 5309.0, 5296.6, 5302.0, 451, null, 1028, 73461], [20240415, 5302.0, 5300.6, 5311.4, 5300.6, 5306.4, 260, null, 1029, 73464], [20240415, 5306.4, 5306.4, 5309.2, 5301.0, 5304.2, 241, null, 1030, 73431], [20240415, 5304.2, 5304.2, 5324.0, 5304.2, 5320.8, 589, null, 1031, 73399], [20240415, 5320.8, 5321.0, 5321.0, 5300.0, 5300.0, 422, null, 1032, 73388], [20240415, 5300.0, 5299.6, 5299.6, 5289.2, 5297.0, 556, null, 1033, 73406], [20240415, 5297.0, 5296.8, 5296.8, 5288.4, 5290.2, 424, null, 1034, 73400], [20240415, 5290.2, 5290.2, 5296.8, 5286.0, 5286.0, 411, null, 1035, 73472], [20240415, 5286.0, 5285.4, 5295.6, 5283.4, 5294.2, 466, null, 1036, 73518], [20240415, 5294.2, 5294.0, 5294.0, 5286.2, 5291.6, 273, null, 1037, 73480], [20240415, 5291.6, 5292.6, 5298.8, 5291.0, 5294.0, 215, null, 1038, 73464], [20240415, 5294.0, 5293.2, 5300.4, 5290.2, 5300.4, 241, null, 1039, 73469], [20240415, 5300.4, 5300.6, 5313.0, 5296.6, 5308.0, 466, null, 1040, 73475], [20240415, 5308.0, 5307.0, 5314.2, 5304.6, 5310.8, 335, null, 1041, 73531], [20240415, 5310.8, 5312.2, 5319.0, 5312.2, 5312.2, 491, null, 1042, 73546], [20240415, 5312.2, 5313.0, 5319.0, 5305.0, 5317.8, 440, null, 1043, 73618], [20240415, 5317.8, 5317.2, 5320.0, 5308.8, 5313.2, 503, null, 1044, 73585], [20240415, 5313.2, 5313.2, 5320.0, 5312.8, 5318.0, 257, null, 1045, 73652], [20240415, 5318.0, 5318.2, 5320.0, 5309.4, 5317.0, 286, null, 1046, 73690], [20240415, 5317.0, 5317.8, 5325.0, 5309.4, 5309.4, 496, null, 1047, 73706], [20240415, 5309.4, 5309.4, 5320.8, 5308.8, 5318.4, 245, null, 1048, 73737], [20240415, 5318.4, 5319.0, 5324.0, 5316.4, 5317.6, 360, null, 1049, 73723], [20240415, 5317.6, 5317.6, 5321.6, 5317.4, 5320.8, 112, null, 1050, 73722], [20240415, 5320.8, 5320.8, 5331.2, 5320.8, 5326.8, 509, null, 1051, 73753], [20240415, 5326.8, 5326.6, 5327.8, 5312.2, 5312.4, 300, null, 1052, 73816], [20240415, 5312.4, 5311.8, 5316.8, 5310.2, 5315.2, 208, null, 1053, 73801], [20240415, 5315.2, 5314.4, 5317.0, 5301.0, 5303.0, 459, null, 1054, 73780], [20240415, 5303.0, 5303.4, 5316.4, 5303.0, 5315.2, 262, null, 1055, 73729], [20240415, 5315.2, 5315.2, 5321.8, 5313.4, 5320.2, 213, null, 1056, 73747], [20240415, 5320.2, 5319.4, 5326.0, 5318.0, 5322.4, 220, null, 1057, 73798], [20240415, 5322.4, 5322.6, 5326.6, 5318.8, 5321.2, 204, null, 1058, 73801], [20240415, 5321.2, 5322.0, 5325.2, 5320.0, 5324.2, 176, null, 1059, 73787], [20240415, 5324.2, 5322.6, 5325.6, 5320.4, 5321.6, 179, null, 1100, 73780], [20240415, 5321.6, 5322.6, 5327.8, 5319.8, 5324.8, 264, null, 1101, 73783], [20240415, 5324.8, 5325.0, 5330.6, 5324.0, 5326.8, 336, null, 1102, 73735], [20240415, 5326.8, 5328.0, 5328.2, 5315.0, 5317.0, 242, null, 1103, 73714], [20240415, 5317.0, 5318.6, 5324.8, 5315.2, 5324.8, 206, null, 1104, 73724], [20240415, 5324.8, 5324.8, 5338.0, 5323.8, 5331.0, 648, null, 1105, 73761], [20240415, 5331.0, 5332.0, 5332.2, 5326.4, 5327.0, 203, null, 1106, 73762], [20240415, 5327.0, 5328.6, 5328.8, 5316.6, 5326.8, 369, null, 1107, 73863], [20240415, 5326.8, 5324.6, 5326.0, 5316.8, 5320.4, 224, null, 1108, 73917], [20240415, 5320.4, 5319.2, 5321.2, 5315.2, 5319.8, 149, null, 1109, 73906], [20240415, 5319.8, 5318.4, 5321.6, 5316.0, 5320.4, 144, null, 1110, 73902], [20240415, 5320.4, 5321.2, 5325.2, 5319.4, 5320.6, 146, null, 1111, 73898], [20240415, 5320.6, 5319.8, 5323.0, 5315.6, 5323.0, 159, null, 1112, 73890], [20240415, 5323.0, 5323.4, 5328.0, 5320.8, 5322.0, 189, null, 1113, 73892], [20240415, 5322.0, 5321.0, 5325.0, 5318.4, 5324.8, 140, null, 1114, 73918], [20240415, 5324.8, 5323.6, 5326.8, 5322.8, 5324.0, 109, null, 1115, 73933], [20240415, 5324.0, 5325.0, 5326.0, 5316.0, 5317.0, 213, null, 1116, 73942], [20240415, 5317.0, 5317.0, 5317.0, 5297.6, 5299.4, 661, null, 1117, 74119], [20240415, 5299.4, 5299.8, 5304.4, 5299.8, 5303.8, 283, null, 1118, 74165], [20240415, 5303.8, 5304.0, 5304.8, 5295.0, 5295.0, 337, null, 1119, 74284], [20240415, 5295.0, 5295.0, 5295.0, 5285.4, 5286.6, 671, null, 1120, 74330], [20240415, 5286.6, 5286.6, 5292.0, 5285.0, 5287.4, 455, null, 1121, 74361], [20240415, 5287.4, 5287.8, 5291.2, 5283.0, 5291.0, 292, null, 1122, 74419], [20240415, 5291.0, 5290.0, 5292.4, 5285.4, 5289.4, 224, null, 1123, 74410], [20240415, 5289.4, 5290.8, 5294.4, 5289.0, 5289.8, 164, null, 1124, 74401], [20240415, 5289.8, 5291.2, 5292.2, 5288.2, 5291.0, 103, null, 1125, 74395], [20240415, 5291.0, 5292.4, 5292.4, 5285.8, 5290.4, 175, null, 1126, 74400], [20240415, 5290.4, 5290.4, 5295.0, 5289.6, 5293.2, 179, null, 1127, 74435], [20240415, 5293.2, 5291.2, 5298.8, 5288.6, 5294.6, 148, null, 1128, 74466], [20240415, 5294.6, 5294.8, 5297.8, 5294.6, 5297.8, 127, null, 1129, 74471], [20240415, 5297.8, 5297.8, 5301.2, 5296.6, 5299.8, 195, null, 1130, 74467], [20240415, 5299.8, 5299.2, 5301.2, 5294.4, 5297.8, 210, null, 1301, 74486], [20240415, 5297.8, 5296.6, 5305.2, 5294.4, 5297.8, 210, null, 1302, 74526], [20240415, 5297.8, 5295.6, 5297.4, 5273.4, 5274.2, 582, null, 1303, 74665], [20240415, 5274.2, 5274.4, 5280.4, 5274.4, 5278.2, 360, null, 1304, 74702], [20240415, 5278.2, 5278.2, 5278.2, 5265.2, 5267.8, 591, null, 1305, 74905], [20240415, 5267.8, 5266.6, 5272.0, 5264.2, 5268.8, 363, null, 1306, 74983], [20240415, 5268.8, 5270.0, 5278.2, 5268.4, 5277.0, 335, null, 1307, 75093], [20240415, 5277.0, 5276.8, 5281.4, 5276.2, 5281.0, 345, null, 1308, 75150], [20240415, 5281.0, 5281.0, 5283.0, 5277.6, 5280.0, 206, null, 1309, 75178], [20240415, 5280.0, 5280.0, 5288.8, 5278.8, 5287.6, 376, null, 1310, 75294], [20240415, 5287.6, 5289.0, 5292.6, 5287.0, 5289.2, 349, null, 1311, 75437], [20240415, 5289.2, 5289.0, 5291.2, 5285.8, 5288.4, 150, null, 1312, 75449], [20240415, 5288.4, 5288.4, 5295.6, 5288.4, 5291.2, 207, null, 1313, 75443], [20240415, 5291.2, 5290.8, 5293.0, 5283.6, 5284.0, 182, null, 1314, 75468], [20240415, 5284.0, 5283.4, 5287.6, 5283.2, 5284.4, 175, null, 1315, 75495], [20240415, 5284.4, 5283.4, 5288.6, 5280.6, 5286.8, 197, null, 1316, 75543], [20240415, 5286.8, 5287.2, 5287.2, 5280.0, 5281.8, 176, null, 1317, 75583], [20240415, 5281.8, 5280.6, 5284.8, 5280.6, 5282.0, 102, null, 1318, 75585], [20240415, 5282.0, 5281.6, 5281.6, 5275.4, 5278.0, 198, null, 1319, 75602], [20240415, 5278.0, 5277.6, 5283.0, 5277.6, 5282.0, 155, null, 1320, 75610], [20240415, 5282.0, 5282.0, 5287.0, 5281.0, 5282.4, 162, null, 1321, 75613], [20240415, 5282.4, 5283.4, 5283.6, 5276.8, 5279.8, 141, null, 1322, 75631], [20240415, 5279.8, 5281.0, 5281.2, 5272.0, 5272.0, 262, null, 1323, 75687], [20240415, 5272.0, 5271.8, 5272.6, 5268.8, 5271.4, 359, null, 1324, 75759], [20240415, 5271.4, 5271.4, 5278.4, 5270.4, 5278.4, 189, null, 1325, 75785], [20240415, 5278.4, 5278.6, 5285.0, 5278.6, 5283.4, 276, null, 1326, 75853], [20240415, 5283.4, 5283.4, 5284.0, 5268.6, 5268.6, 214, null, 1327, 75892], [20240415, 5268.6, 5268.8, 5268.8, 5252.4, 5257.2, 733, null, 1328, 76062], [20240415, 5257.2, 5257.8, 5264.2, 5255.6, 5261.6, 321, null, 1329, 76174], [20240415, 5261.6, 5262.2, 5264.0, 5258.6, 5262.6, 162, null, 1330, 76217], [20240415, 5262.6, 5262.8, 5262.8, 5248.8, 5248.8, 480, null, 1331, 76371], [20240415, 5248.8, 5248.6, 5251.8, 5246.2, 5251.8, 392, null, 1332, 76493], [20240415, 5251.8, 5251.8, 5252.0, 5248.0, 5251.6, 196, null, 1333, 76496], [20240415, 5251.6, 5251.8, 5252.0, 5246.6, 5247.6, 136, null, 1334, 76502], [20240415, 5247.6, 5248.8, 5259.8, 5248.8, 5259.8, 297, null, 1335, 76492], [20240415, 5259.8, 5259.2, 5259.2, 5251.2, 5251.4, 185, null, 1336, 76552], [20240415, 5251.4, 5251.2, 5255.0, 5246.4, 5252.2, 167, null, 1337, 76576], [20240415, 5252.2, 5253.8, 5254.8, 5250.0, 5251.4, 99, null, 1338, 76579], [20240415, 5251.4, 5251.4, 5254.0, 5242.2, 5243.8, 272, null, 1339, 76648], [20240415, 5243.8, 5243.8, 5254.6, 5241.4, 5253.8, 267, null, 1340, 76715], [20240415, 5253.8, 5253.8, 5254.8, 5250.2, 5254.8, 133, null, 1341, 76714], [20240415, 5254.8, 5255.0, 5265.6, 5255.0, 5265.6, 434, null, 1342, 76767], [20240415, 5265.6, 5265.8, 5271.0, 5264.2, 5268.8, 391, null, 1343, 76779], [20240415, 5268.8, 5268.8, 5270.0, 5266.2, 5270.0, 268, null, 1344, 76778], [20240415, 5270.0, 5269.8, 5272.4, 5263.8, 5264.8, 215, null, 1345, 76795], [20240415, 5264.8, 5264.0, 5264.8, 5259.6, 5264.6, 150, null, 1346, 76800], [20240415, 5264.6, 5264.0, 5267.2, 5263.8, 5266.4, 130, null, 1347, 76799], [20240415, 5266.4, 5266.2, 5269.4, 5265.2, 5265.6, 152, null, 1348, 76817], [20240415, 5265.6, 5265.2, 5265.6, 5260.2, 5262.0, 201, null, 1349, 76840], [20240415, 5262.0, 5261.4, 5265.2, 5261.4, 5264.2, 101, null, 1350, 76861], [20240415, 5264.2, 5264.8, 5267.2, 5250.2, 5252.8, 407, null, 1351, 76930], [20240415, 5252.8, 5253.0, 5255.8, 5250.4, 5252.2, 142, null, 1352, 76972], [20240415, 5252.2, 5252.2, 5258.2, 5250.4, 5256.0, 129, null, 1353, 76997], [20240415, 5256.0, 5255.0, 5263.8, 5255.0, 5260.2, 254, null, 1354, 77017], [20240415, 5260.2, 5260.4, 5262.0, 5257.4, 5257.4, 145, null, 1355, 77046], [20240415, 5257.4, 5257.0, 5257.0, 5251.0, 5254.8, 253, null, 1356, 77118], [20240415, 5254.8, 5256.0, 5256.2, 5251.8, 5255.6, 153, null, 1357, 77172], [20240415, 5255.6, 5255.6, 5261.4, 5252.6, 5259.6, 136, null, 1358, 77183], [20240415, 5259.6, 5259.6, 5259.8, 5252.4, 5254.4, 153, null, 1359, 77248], [20240415, 5254.4, 5254.2, 5255.6, 5247.6, 5247.6, 127, null, 1400, 77272], [20240415, 5247.6, 5248.4, 5248.4, 5236.6, 5238.0, 492, null, 1401, 77395], [20240415, 5238.0, 5237.6, 5243.4, 5237.6, 5241.2, 332, null, 1402, 77538], [20240415, 5241.2, 5241.2, 5244.0, 5239.6, 5239.6, 165, null, 1403, 77577], [20240415, 5239.6, 5239.2, 5239.2, 5226.2, 5227.6, 573, null, 1404, 77778], [20240415, 5227.6, 5228.2, 5228.2, 5218.2, 5219.6, 500, null, 1405, 77894], [20240415, 5219.6, 5218.4, 5220.4, 5214.6, 5216.0, 490, null, 1406, 77916], [20240415, 5216.0, 5217.0, 5231.8, 5215.4, 5231.8, 682, null, 1407, 78153], [20240415, 5231.8, 5231.0, 5231.8, 5219.6, 5220.4, 394, null, 1408, 78270], [20240415, 5220.4, 5221.0, 5221.6, 5211.4, 5218.0, 343, null, 1409, 78382], [20240415, 5218.0, 5217.8, 5224.6, 5215.0, 5215.6, 227, null, 1410, 78446], [20240415, 5215.6, 5216.8, 5225.0, 5215.2, 5218.0, 201, null, 1411, 78527], [20240415, 5218.0, 5218.2, 5222.8, 5216.2, 5221.0, 142, null, 1412, 78569], [20240415, 5221.0, 5219.6, 5222.6, 5217.0, 5219.0, 180, null, 1413, 78599], [20240415, 5219.0, 5219.6, 5227.4, 5215.4, 5227.4, 351, null, 1414, 78693], [20240415, 5227.4, 5227.4, 5228.4, 5214.2, 5215.6, 338, null, 1415, 78800], [20240415, 5215.6, 5215.8, 5217.2, 5196.4, 5196.4, 796, null, 1416, 78972], [20240415, 5196.4, 5197.2, 5204.8, 5195.0, 5199.0, 456, null, 1417, 79051], [20240415, 5199.0, 5199.2, 5201.2, 5195.6, 5197.0, 304, null, 1418, 79152], [20240415, 5197.0, 5196.6, 5201.2, 5190.4, 5199.6, 428, null, 1419, 79269], [20240415, 5199.6, 5200.0, 5200.0, 5188.8, 5189.8, 333, null, 1420, 79358], [20240415, 5189.8, 5189.6, 5190.4, 5185.0, 5187.0, 502, null, 1421, 79501], [20240415, 5187.0, 5186.2, 5204.2, 5185.2, 5202.6, 494, null, 1422, 79634], [20240415, 5202.6, 5203.2, 5205.0, 5200.8, 5205.0, 337, null, 1423, 79699], [20240415, 5205.0, 5204.0, 5204.4, 5193.4, 5193.4, 266, null, 1424, 79746], [20240415, 5193.4, 5194.2, 5203.4, 5187.8, 5199.6, 344, null, 1425, 79863], [20240415, 5199.6, 5200.0, 5205.0, 5195.2, 5202.4, 215, null, 1426, 79877], [20240415, 5202.4, 5202.4, 5203.8, 5194.0, 5195.8, 178, null, 1427, 79921], [20240415, 5195.8, 5195.2, 5199.2, 5190.0, 5199.2, 221, null, 1428, 79951], [20240415, 5199.2, 5199.2, 5199.6, 5183.8, 5189.8, 324, null, 1429, 80035], [20240415, 5189.8, 5189.8, 5193.8, 5182.8, 5190.0, 325, null, 1430, 80123], [20240415, 5190.0, 5191.4, 5191.4, 5177.6, 5180.0, 502, null, 1431, 80311], [20240415, 5180.0, 5180.0, 5207.6, 5180.0, 5207.6, 605, null, 1432, 80389], [20240415, 5207.6, 5207.6, 5209.8, 5205.2, 5209.2, 587, null, 1433, 80514], [20240415, 5209.2, 5210.0, 5218.0, 5208.8, 5214.6, 529, null, 1434, 80652], [20240415, 5214.6, 5214.8, 5221.6, 5206.4, 5219.0, 439, null, 1435, 80767], [20240415, 5219.0, 5220.0, 5225.6, 5219.4, 5223.0, 423, null, 1436, 80898], [20240415, 5223.0, 5222.4, 5228.8, 5222.4, 5224.8, 415, null, 1437, 81048], [20240415, 5224.8, 5224.8, 5235.0, 5224.4, 5231.4, 468, null, 1438, 81215], [20240415, 5231.4, 5230.8, 5238.8, 5228.0, 5228.8, 496, null, 1439, 81377], [20240415, 5228.8, 5228.4, 5229.0, 5220.2, 5220.2, 400, null, 1440, 81516], [20240415, 5220.2, 5220.4, 5226.6, 5220.2, 5226.6, 310, null, 1441, 81674], [20240415, 5226.6, 5227.0, 5237.0, 5227.0, 5237.0, 400, null, 1442, 81774], [20240415, 5237.0, 5236.2, 5238.0, 5232.0, 5235.8, 355, null, 1443, 81878], [20240415, 5235.8, 5236.0, 5244.0, 5236.0, 5243.4, 405, null, 1444, 81973], [20240415, 5243.4, 5243.2, 5247.2, 5237.4, 5239.0, 399, null, 1445, 82073], [20240415, 5239.0, 5238.0, 5249.0, 5238.0, 5248.6, 347, null, 1446, 82153], [20240415, 5248.6, 5248.4, 5253.0, 5246.2, 5247.4, 336, null, 1447, 82243], [20240415, 5247.4, 5247.0, 5250.0, 5243.0, 5243.2, 327, null, 1448, 82334], [20240415, 5243.2, 5243.4, 5243.4, 5239.0, 5239.4, 277, null, 1449, 82420], [20240415, 5239.4, 5240.4, 5253.2, 5240.0, 5253.2, 342, null, 1450, 82547], [20240415, 5253.2, 5254.0, 5259.4, 5253.2, 5259.4, 539, null, 1451, 82769], [20240415, 5259.4, 5259.0, 5266.4, 5259.0, 5265.0, 608, null, 1452, 83009], [20240415, 5265.0, 5264.2, 5265.4, 5258.6, 5262.0, 343, null, 1453, 83099], [20240415, 5262.0, 5262.2, 5267.6, 5262.2, 5263.0, 425, null, 1454, 83222], [20240415, 5263.0, 5262.8, 5268.8, 5261.4, 5267.4, 356, null, 1455, 83282], [20240415, 5267.4, 5267.2, 5268.2, 5262.0, 5263.0, 356, null, 1456, 83337], [20240415, 5263.0, 5262.2, 5263.6, 5262.0, 5262.0, 308, null, 1457, 83379], [20240415, 5262.0, 5262.0, 5269.6, 5262.0, 5268.4, 514, null, 1458, 83458], [20240415, 5268.4, 5268.0, 5269.0, 5266.8, 5266.8, 388, null, 1459, 83501], [20240415, 5266.8, 5266.6, 5267.0, 5262.0, 5262.8, 554, null, 1500, 83623], [20240416, 5262.8, 5240.2, 5264.0, 5234.4, 5256.4, 2310, null, 931, 82136], [20240416, 5256.4, 5256.0, 5256.0, 5231.0, 5240.0, 1496, null, 932, 81116], [20240416, 5240.0, 5239.4, 5240.2, 5231.4, 5233.2, 942, null, 933, 80425], [20240416, 5233.2, 5233.2, 5233.2, 5215.4, 5217.0, 1135, null, 934, 79648], [20240416, 5217.0, 5216.0, 5219.6, 5205.2, 5219.6, 1150, null, 935, 78975], [20240416, 5219.6, 5218.8, 5218.8, 5203.8, 5208.6, 1002, null, 936, 78380], [20240416, 5208.6, 5207.0, 5207.0, 5195.0, 5204.2, 858, null, 937, 77861], [20240416, 5204.2, 5204.0, 5206.6, 5197.2, 5198.6, 646, null, 938, 77449], [20240416, 5198.6, 5199.0, 5218.0, 5198.8, 5215.8, 962, null, 939, 76910], [20240416, 5215.8, 5215.6, 5217.6, 5211.4, 5213.4, 532, null, 940, 76634], [20240416, 5213.4, 5213.4, 5214.2, 5191.0, 5197.4, 885, null, 941, 76184], [20240416, 5197.4, 5197.2, 5210.4, 5190.0, 5192.0, 977, null, 942, 75711], [20240416, 5192.0, 5192.4, 5193.2, 5185.6, 5188.8, 927, null, 943, 75367], [20240416, 5188.8, 5188.2, 5188.4, 5180.2, 5184.4, 828, null, 944, 75020], [20240416, 5184.4, 5184.4, 5196.8, 5184.4, 5195.0, 791, null, 945, 74561], [20240416, 5195.0, 5194.8, 5196.2, 5185.6, 5189.0, 728, null, 946, 74193], [20240416, 5189.0, 5189.2, 5195.4, 5188.0, 5190.0, 594, null, 947, 73949], [20240416, 5190.0, 5190.8, 5190.8, 5166.2, 5172.2, 1298, null, 948, 73590], [20240416, 5172.2, 5172.0, 5173.2, 5162.4, 5168.4, 921, null, 949, 73242], [20240416, 5168.4, 5167.2, 5171.2, 5157.0, 5157.0, 605, null, 950, 73049], [20240416, 5157.0, 5157.6, 5157.6, 5143.2, 5147.0, 1274, null, 951, 72534], [20240416, 5147.0, 5145.8, 5145.8, 5138.4, 5143.0, 893, null, 952, 72294], [20240416, 5143.0, 5143.6, 5143.6, 5128.6, 5137.4, 990, null, 953, 72043], [20240416, 5137.4, 5137.0, 5137.2, 5115.0, 5122.0, 1348, null, 954, 71633], [20240416, 5122.0, 5123.2, 5150.6, 5121.8, 5150.0, 1754, null, 955, 71013], [20240416, 5150.0, 5149.4, 5160.6, 5144.2, 5155.6, 1165, null, 956, 70710], [20240416, 5155.6, 5155.0, 5159.8, 5148.0, 5151.0, 746, null, 957, 70497], [20240416, 5151.0, 5151.0, 5155.0, 5140.0, 5140.0, 648, null, 958, 70422], [20240416, 5140.0, 5139.4, 5148.0, 5128.2, 5146.2, 919, null, 959, 70240], [20240416, 5146.2, 5143.8, 5145.6, 5132.8, 5132.8, 646, null, 1000, 70101], [20240416, 5132.8, 5131.8, 5141.0, 5127.8, 5141.0, 764, null, 1001, 69990], [20240416, 5141.0, 5139.4, 5169.0, 5139.4, 5165.2, 1272, null, 1002, 69761], [20240416, 5165.2, 5165.0, 5173.4, 5160.8, 5161.4, 949, null, 1003, 69676], [20240416, 5161.4, 5161.2, 5168.6, 5156.6, 5159.8, 523, null, 1004, 69607], [20240416, 5159.8, 5159.6, 5169.0, 5159.6, 5165.0, 555, null, 1005, 69613], [20240416, 5165.0, 5165.0, 5165.0, 5147.4, 5151.6, 668, null, 1006, 69479], [20240416, 5151.6, 5151.4, 5155.0, 5147.6, 5150.8, 455, null, 1007, 69415], [20240416, 5150.8, 5150.8, 5150.8, 5141.8, 5142.8, 552, null, 1008, 69331], [20240416, 5142.8, 5143.8, 5148.4, 5135.8, 5144.8, 643, null, 1009, 69260], [20240416, 5144.8, 5143.8, 5149.6, 5130.8, 5133.4, 558, null, 1010, 69162], [20240416, 5133.4, 5133.2, 5136.0, 5124.4, 5133.2, 569, null, 1011, 69092], [20240416, 5133.2, 5132.8, 5136.2, 5126.8, 5136.2, 373, null, 1012, 68998], [20240416, 5136.2, 5136.2, 5146.8, 5134.4, 5140.4, 563, null, 1013, 68938], [20240416, 5140.4, 5140.4, 5145.4, 5135.4, 5135.4, 354, null, 1014, 68942], [20240416, 5135.4, 5135.0, 5135.0, 5107.6, 5115.0, 1119, null, 1015, 68831], [20240416, 5115.0, 5114.8, 5129.4, 5113.0, 5129.4, 858, null, 1016, 68755], [20240416, 5129.4, 5131.6, 5142.0, 5130.6, 5135.4, 918, null, 1017, 68658], [20240416, 5135.4, 5135.4, 5142.8, 5128.0, 5132.0, 656, null, 1018, 68626], [20240416, 5132.0, 5132.8, 5138.8, 5130.4, 5132.8, 452, null, 1019, 68651], [20240416, 5132.8, 5132.8, 5134.2, 5124.2, 5128.8, 399, null, 1020, 68600], [20240416, 5128.8, 5128.4, 5130.8, 5117.6, 5130.8, 479, null, 1021, 68564], [20240416, 5130.8, 5130.8, 5141.6, 5130.0, 5130.0, 595, null, 1022, 68507], [20240416, 5130.0, 5130.6, 5130.6, 5120.0, 5124.0, 337, null, 1023, 68516], [20240416, 5124.0, 5125.0, 5134.8, 5123.4, 5130.6, 319, null, 1024, 68483], [20240416, 5130.6, 5132.8, 5141.2, 5131.4, 5135.2, 421, null, 1025, 68498], [20240416, 5135.2, 5135.0, 5139.0, 5130.4, 5130.4, 300, null, 1026, 68450], [20240416, 5130.4, 5132.2, 5138.6, 5128.8, 5133.6, 337, null, 1027, 68413], [20240416, 5133.6, 5133.6, 5134.0, 5123.4, 5129.4, 314, null, 1028, 68369], [20240416, 5129.4, 5128.2, 5134.0, 5123.2, 5127.2, 243, null, 1029, 68368], [20240416, 5127.2, 5127.0, 5128.2, 5123.0, 5126.8, 206, null, 1030, 68335], [20240416, 5126.8, 5128.6, 5132.0, 5117.4, 5119.4, 575, null, 1031, 68298], [20240416, 5119.4, 5119.4, 5119.8, 5110.6, 5116.8, 473, null, 1032, 68317], [20240416, 5116.8, 5116.8, 5132.6, 5115.6, 5126.2, 472, null, 1033, 68323], [20240416, 5126.2, 5126.2, 5127.2, 5115.0, 5117.8, 345, null, 1034, 68330], [20240416, 5117.8, 5119.4, 5121.2, 5110.6, 5119.0, 372, null, 1035, 68362], [20240416, 5119.0, 5119.2, 5119.2, 5110.4, 5112.0, 299, null, 1036, 68350], [20240416, 5112.0, 5111.0, 5118.2, 5104.0, 5117.4, 626, null, 1037, 68255], [20240416, 5117.4, 5117.4, 5124.8, 5117.4, 5119.0, 501, null, 1038, 68197], [20240416, 5119.0, 5119.0, 5119.0, 5111.4, 5114.2, 391, null, 1039, 68172], [20240416, 5114.2, 5112.6, 5120.8, 5112.6, 5116.4, 331, null, 1040, 68061], [20240416, 5116.4, 5116.4, 5121.2, 5114.6, 5120.0, 267, null, 1041, 67997], [20240416, 5120.0, 5120.8, 5122.0, 5115.0, 5115.6, 368, null, 1042, 67849], [20240416, 5115.6, 5115.0, 5131.2, 5115.0, 5129.6, 404, null, 1043, 67738], [20240416, 5129.6, 5130.6, 5135.4, 5123.8, 5127.2, 510, null, 1044, 67575], [20240416, 5127.2, 5126.0, 5127.2, 5116.6, 5121.6, 295, null, 1045, 67537], [20240416, 5121.6, 5121.6, 5123.4, 5110.8, 5111.6, 379, null, 1046, 67531], [20240416, 5111.6, 5111.4, 5114.0, 5107.0, 5110.6, 371, null, 1047, 67490], [20240416, 5110.6, 5110.2, 5119.8, 5109.2, 5114.8, 383, null, 1048, 67440], [20240416, 5114.8, 5114.6, 5120.0, 5111.2, 5119.4, 279, null, 1049, 67414], [20240416, 5119.4, 5119.6, 5123.2, 5115.2, 5118.4, 351, null, 1050, 67380], [20240416, 5118.4, 5118.4, 5125.4, 5114.0, 5125.4, 302, null, 1051, 67303], [20240416, 5125.4, 5125.2, 5139.4, 5125.2, 5136.6, 691, null, 1052, 67250], [20240416, 5136.6, 5137.8, 5143.8, 5137.8, 5142.0, 733, null, 1053, 67141], [20240416, 5142.0, 5142.0, 5150.6, 5139.0, 5145.6, 881, null, 1054, 66862], [20240416, 5145.6, 5144.8, 5148.8, 5140.4, 5141.8, 448, null, 1055, 66757], [20240416, 5141.8, 5142.4, 5152.6, 5142.4, 5150.0, 690, null, 1056, 66701], [20240416, 5150.0, 5150.0, 5154.0, 5146.0, 5147.2, 474, null, 1057, 66679], [20240416, 5147.2, 5147.2, 5159.8, 5147.2, 5159.0, 583, null, 1058, 66613], [20240416, 5159.0, 5159.2, 5164.4, 5156.8, 5156.8, 598, null, 1059, 66602], [20240416, 5156.8, 5156.8, 5157.0, 5145.0, 5151.0, 540, null, 1100, 66640], [20240416, 5151.0, 5150.0, 5157.0, 5146.2, 5150.0, 464, null, 1101, 66693], [20240416, 5150.0, 5150.0, 5152.0, 5141.0, 5143.4, 441, null, 1102, 66721], [20240416, 5143.4, 5142.8, 5145.6, 5132.6, 5140.8, 513, null, 1103, 66718], [20240416, 5140.8, 5139.6, 5142.6, 5134.0, 5134.8, 265, null, 1104, 66749], [20240416, 5134.8, 5133.8, 5133.8, 5125.6, 5131.4, 439, null, 1105, 66759], [20240416, 5131.4, 5130.2, 5141.4, 5127.6, 5139.8, 463, null, 1106, 66799], [20240416, 5139.8, 5139.8, 5147.0, 5135.6, 5139.6, 355, null, 1107, 66838], [20240416, 5139.6, 5139.6, 5147.6, 5131.4, 5133.0, 334, null, 1108, 66911], [20240416, 5133.0, 5133.4, 5147.0, 5132.4, 5138.8, 321, null, 1109, 66974], [20240416, 5138.8, 5138.0, 5141.4, 5131.0, 5134.4, 354, null, 1110, 67042], [20240416, 5134.4, 5134.0, 5144.2, 5127.2, 5143.2, 361, null, 1111, 67097], [20240416, 5143.2, 5143.0, 5143.4, 5136.4, 5136.8, 271, null, 1112, 67112], [20240416, 5136.8, 5138.6, 5139.4, 5131.0, 5138.4, 204, null, 1113, 67148], [20240416, 5138.4, 5138.2, 5139.0, 5132.8, 5138.0, 157, null, 1114, 67158], [20240416, 5138.0, 5138.0, 5141.6, 5131.2, 5134.0, 195, null, 1115, 67167], [20240416, 5134.0, 5135.2, 5135.6, 5126.2, 5130.2, 315, null, 1116, 67182], [20240416, 5130.2, 5130.6, 5140.8, 5130.2, 5138.8, 309, null, 1117, 67213], [20240416, 5138.8, 5138.4, 5143.4, 5135.6, 5140.0, 320, null, 1118, 67264], [20240416, 5140.0, 5142.0, 5142.8, 5134.6, 5136.2, 212, null, 1119, 67295], [20240416, 5136.2, 5136.8, 5144.8, 5136.8, 5140.8, 201, null, 1120, 67331], [20240416, 5140.8, 5141.0, 5145.0, 5137.4, 5140.0, 227, null, 1121, 67377], [20240416, 5140.0, 5140.0, 5140.0, 5131.6, 5136.0, 181, null, 1122, 67421], [20240416, 5136.0, 5136.0, 5143.8, 5135.6, 5140.0, 199, null, 1123, 67461], [20240416, 5140.0, 5139.0, 5140.2, 5134.0, 5139.4, 122, null, 1124, 67486], [20240416, 5139.4, 5139.0, 5143.0, 5134.0, 5142.4, 166, null, 1125, 67509], [20240416, 5142.4, 5142.6, 5142.6, 5136.0, 5137.8, 182, null, 1126, 67563], [20240416, 5137.8, 5137.8, 5137.8, 5126.8, 5132.6, 334, null, 1127, 67561], [20240416, 5132.6, 5133.6, 5141.4, 5133.6, 5140.2, 179, null, 1128, 67570], [20240416, 5140.2, 5140.4, 5141.8, 5135.0, 5140.8, 113, null, 1129, 67574], [20240416, 5140.8, 5140.8, 5150.0, 5140.2, 5148.8, 344, null, 1130, 67541], [20240416, 5148.8, 5147.0, 5153.0, 5136.0, 5141.4, 506, null, 1301, 67565], [20240416, 5141.4, 5141.0, 5141.0, 5125.8, 5135.8, 625, null, 1302, 67608], [20240416, 5135.8, 5134.0, 5134.0, 5122.0, 5126.2, 738, null, 1303, 67721], [20240416, 5126.2, 5125.0, 5128.8, 5118.2, 5125.8, 491, null, 1304, 67765], [20240416, 5125.8, 5126.8, 5132.0, 5120.8, 5129.6, 349, null, 1305, 67780], [20240416, 5129.6, 5129.2, 5133.6, 5127.0, 5130.8, 258, null, 1306, 67807], [20240416, 5130.8, 5131.0, 5137.0, 5127.2, 5137.0, 232, null, 1307, 67802], [20240416, 5137.0, 5137.0, 5139.2, 5133.8, 5137.0, 226, null, 1308, 67777], [20240416, 5137.0, 5137.2, 5146.2, 5137.2, 5146.0, 332, null, 1309, 67794], [20240416, 5146.0, 5145.0, 5146.8, 5141.4, 5142.0, 293, null, 1310, 67823], [20240416, 5142.0, 5143.2, 5145.8, 5136.0, 5136.2, 217, null, 1311, 67839], [20240416, 5136.2, 5136.4, 5138.8, 5127.8, 5138.8, 315, null, 1312, 67878], [20240416, 5138.8, 5139.0, 5152.6, 5139.0, 5150.0, 368, null, 1313, 67930], [20240416, 5150.0, 5150.2, 5152.6, 5146.6, 5149.2, 304, null, 1314, 67970], [20240416, 5149.2, 5148.8, 5156.0, 5147.6, 5154.4, 336, null, 1315, 67977], [20240416, 5154.4, 5153.8, 5154.4, 5150.0, 5152.0, 292, null, 1316, 68002], [20240416, 5152.0, 5153.0, 5153.4, 5144.4, 5145.6, 284, null, 1317, 68038], [20240416, 5145.6, 5145.0, 5149.6, 5144.6, 5149.2, 216, null, 1318, 68086], [20240416, 5149.2, 5148.6, 5152.6, 5148.0, 5152.6, 192, null, 1319, 68102], [20240416, 5152.6, 5152.6, 5172.4, 5152.6, 5170.0, 788, null, 1320, 68205], [20240416, 5170.0, 5169.4, 5170.0, 5160.2, 5163.4, 486, null, 1321, 68279], [20240416, 5163.4, 5163.2, 5166.6, 5155.2, 5157.4, 295, null, 1322, 68309], [20240416, 5157.4, 5158.2, 5163.4, 5157.6, 5160.0, 202, null, 1323, 68304], [20240416, 5160.0, 5158.8, 5160.2, 5146.8, 5151.6, 377, null, 1324, 68362], [20240416, 5151.6, 5151.2, 5154.0, 5146.8, 5151.0, 235, null, 1325, 68390], [20240416, 5151.0, 5149.0, 5153.0, 5143.0, 5146.6, 332, null, 1326, 68456], [20240416, 5146.6, 5146.0, 5157.4, 5146.0, 5155.8, 252, null, 1327, 68476], [20240416, 5155.8, 5156.6, 5163.6, 5156.2, 5163.0, 392, null, 1328, 68491], [20240416, 5163.0, 5161.8, 5165.0, 5159.4, 5159.6, 244, null, 1329, 68516], [20240416, 5159.6, 5160.0, 5160.2, 5153.0, 5153.8, 304, null, 1330, 68485], [20240416, 5153.8, 5155.4, 5161.2, 5155.4, 5158.2, 218, null, 1331, 68511], [20240416, 5158.2, 5159.0, 5159.4, 5151.6, 5152.8, 213, null, 1332, 68525], [20240416, 5152.8, 5152.4, 5153.0, 5145.6, 5152.0, 251, null, 1333, 68530], [20240416, 5152.0, 5152.6, 5157.8, 5150.6, 5157.2, 183, null, 1334, 68549], [20240416, 5157.2, 5157.2, 5159.0, 5152.2, 5156.6, 168, null, 1335, 68559], [20240416, 5156.6, 5156.4, 5165.0, 5155.2, 5163.4, 316, null, 1336, 68532], [20240416, 5163.4, 5164.2, 5164.2, 5156.0, 5156.2, 166, null, 1337, 68539], [20240416, 5156.2, 5156.6, 5156.8, 5150.4, 5151.4, 214, null, 1338, 68536], [20240416, 5151.4, 5151.4, 5155.2, 5150.2, 5153.0, 229, null, 1339, 68596], [20240416, 5153.0, 5151.8, 5157.2, 5151.2, 5156.0, 155, null, 1340, 68585], [20240416, 5156.0, 5156.8, 5157.2, 5138.4, 5143.0, 564, null, 1341, 68673], [20240416, 5143.0, 5144.6, 5145.0, 5139.4, 5140.8, 215, null, 1342, 68709], [20240416, 5140.8, 5140.8, 5146.0, 5139.2, 5143.4, 201, null, 1343, 68714], [20240416, 5143.4, 5143.4, 5146.6, 5141.8, 5142.8, 127, null, 1344, 68705], [20240416, 5142.8, 5142.8, 5142.8, 5133.2, 5133.8, 376, null, 1345, 68761], [20240416, 5133.8, 5134.0, 5134.0, 5128.0, 5129.0, 372, null, 1346, 68799], [20240416, 5129.0, 5129.2, 5134.6, 5129.2, 5131.8, 238, null, 1347, 68821], [20240416, 5131.8, 5132.0, 5137.4, 5130.4, 5135.6, 206, null, 1348, 68824], [20240416, 5135.6, 5136.2, 5136.2, 5126.4, 5126.8, 256, null, 1349, 68833], [20240416, 5126.8, 5126.6, 5133.0, 5122.0, 5130.2, 282, null, 1350, 68851], [20240416, 5130.2, 5131.4, 5131.4, 5124.0, 5129.6, 233, null, 1351, 68866], [20240416, 5129.6, 5129.4, 5129.4, 5121.6, 5124.2, 235, null, 1352, 68887], [20240416, 5124.2, 5124.4, 5128.0, 5123.8, 5125.4, 143, null, 1353, 68877], [20240416, 5125.4, 5125.4, 5130.2, 5123.6, 5130.0, 237, null, 1354, 68846], [20240416, 5130.0, 5131.0, 5131.0, 5124.2, 5128.4, 205, null, 1355, 68832], [20240416, 5128.4, 5128.4, 5130.6, 5124.8, 5129.0, 167, null, 1356, 68819], [20240416, 5129.0, 5129.4, 5135.6, 5129.4, 5134.4, 360, null, 1357, 68735], [20240416, 5134.4, 5133.0, 5145.8, 5133.0, 5145.8, 405, null, 1358, 68683], [20240416, 5145.8, 5145.8, 5147.2, 5140.8, 5141.4, 263, null, 1359, 68681], [20240416, 5141.4, 5140.4, 5141.2, 5135.4, 5135.4, 254, null, 1400, 68614], [20240416, 5135.4, 5136.6, 5136.6, 5123.0, 5123.6, 373, null, 1401, 68646], [20240416, 5123.6, 5123.4, 5124.8, 5119.4, 5124.0, 358, null, 1402, 68675], [20240416, 5124.0, 5123.8, 5125.4, 5121.2, 5124.8, 279, null, 1403, 68710], [20240416, 5124.8, 5124.8, 5125.4, 5118.8, 5119.0, 227, null, 1404, 68739], [20240416, 5119.0, 5119.8, 5137.2, 5117.2, 5137.2, 417, null, 1405, 68769], [20240416, 5137.2, 5137.2, 5141.6, 5129.2, 5130.0, 427, null, 1406, 68858], [20240416, 5130.0, 5130.0, 5136.6, 5123.0, 5130.4, 192, null, 1407, 68884], [20240416, 5130.4, 5131.8, 5132.2, 5124.8, 5129.6, 168, null, 1408, 68889], [20240416, 5129.6, 5129.0, 5129.6, 5123.6, 5126.8, 123, null, 1409, 68883], [20240416, 5126.8, 5126.8, 5127.2, 5122.4, 5122.8, 144, null, 1410, 68872], [20240416, 5122.8, 5122.2, 5127.6, 5121.0, 5126.4, 199, null, 1411, 68866], [20240416, 5126.4, 5127.0, 5127.0, 5120.4, 5120.4, 97, null, 1412, 68866], [20240416, 5120.4, 5120.0, 5124.6, 5118.8, 5119.4, 164, null, 1413, 68868], [20240416, 5119.4, 5119.6, 5119.6, 5113.2, 5116.0, 291, null, 1414, 68896], [20240416, 5116.0, 5116.2, 5122.0, 5116.2, 5121.0, 210, null, 1415, 68897], [20240416, 5121.0, 5120.8, 5124.2, 5117.2, 5123.0, 205, null, 1416, 68882], [20240416, 5123.0, 5123.6, 5123.6, 5115.6, 5120.8, 206, null, 1417, 68912], [20240416, 5120.8, 5122.0, 5122.0, 5112.6, 5113.0, 243, null, 1418, 68960], [20240416, 5113.0, 5113.6, 5114.8, 5111.4, 5112.6, 241, null, 1419, 68952], [20240416, 5112.6, 5112.4, 5113.6, 5107.0, 5113.0, 404, null, 1420, 68968], [20240416, 5113.0, 5113.6, 5114.2, 5103.0, 5104.6, 440, null, 1421, 69055], [20240416, 5104.6, 5105.8, 5116.8, 5105.2, 5115.8, 492, null, 1422, 69202], [20240416, 5115.8, 5115.8, 5115.8, 5109.2, 5114.4, 223, null, 1423, 69284], [20240416, 5114.4, 5113.8, 5116.0, 5107.2, 5112.4, 222, null, 1424, 69317], [20240416, 5112.4, 5112.0, 5119.4, 5111.4, 5116.0, 350, null, 1425, 69372], [20240416, 5116.0, 5115.8, 5116.6, 5110.2, 5110.2, 222, null, 1426, 69446], [20240416, 5110.2, 5111.2, 5111.6, 5106.0, 5108.8, 271, null, 1427, 69526], [20240416, 5108.8, 5108.8, 5108.8, 5094.2, 5102.0, 611, null, 1428, 69620], [20240416, 5102.0, 5102.4, 5102.6, 5095.2, 5097.8, 328, null, 1429, 69700], [20240416, 5097.8, 5097.8, 5108.6, 5093.8, 5106.4, 379, null, 1430, 69800], [20240416, 5106.4, 5106.4, 5111.8, 5095.0, 5097.2, 453, null, 1431, 69937], [20240416, 5097.2, 5095.4, 5102.6, 5092.2, 5093.2, 418, null, 1432, 69982], [20240416, 5093.2, 5093.0, 5097.0, 5088.6, 5088.6, 316, null, 1433, 70033], [20240416, 5088.6, 5088.4, 5088.4, 5078.8, 5081.8, 730, null, 1434, 70163], [20240416, 5081.8, 5081.4, 5085.0, 5072.0, 5081.8, 687, null, 1435, 70377], [20240416, 5081.8, 5081.8, 5085.4, 5067.4, 5069.4, 455, null, 1436, 70496], [20240416, 5069.4, 5068.4, 5086.2, 5068.4, 5078.0, 716, null, 1437, 70603], [20240416, 5078.0, 5079.0, 5092.4, 5072.4, 5092.0, 541, null, 1438, 70679], [20240416, 5092.0, 5091.8, 5097.8, 5091.2, 5093.0, 456, null, 1439, 70758], [20240416, 5093.0, 5093.2, 5093.2, 5080.2, 5084.6, 398, null, 1440, 70870], [20240416, 5084.6, 5086.0, 5095.0, 5085.0, 5087.0, 239, null, 1441, 70954], [20240416, 5087.0, 5086.6, 5086.6, 5080.0, 5081.8, 249, null, 1442, 71012], [20240416, 5081.8, 5080.8, 5085.6, 5077.4, 5077.6, 331, null, 1443, 71095], [20240416, 5077.6, 5078.4, 5084.0, 5071.8, 5079.0, 313, null, 1444, 71141], [20240416, 5079.0, 5079.0, 5083.2, 5074.4, 5080.2, 291, null, 1445, 71224], [20240416, 5080.2, 5080.4, 5084.6, 5064.4, 5064.4, 479, null, 1446, 71340], [20240416, 5064.4, 5064.4, 5066.0, 5052.8, 5053.8, 755, null, 1447, 71454], [20240416, 5053.8, 5053.6, 5058.8, 5051.0, 5051.0, 443, null, 1448, 71525], [20240416, 5051.0, 5051.2, 5059.6, 5049.0, 5049.0, 409, null, 1449, 71600], [20240416, 5049.0, 5048.8, 5057.0, 5046.0, 5057.0, 418, null, 1450, 71706], [20240416, 5057.0, 5057.4, 5059.4, 5047.2, 5052.2, 434, null, 1451, 71763], [20240416, 5052.2, 5052.2, 5056.8, 5048.2, 5054.0, 289, null, 1452, 71838], [20240416, 5054.0, 5054.6, 5055.0, 5042.0, 5042.0, 337, null, 1453, 71917], [20240416, 5042.0, 5042.4, 5048.8, 5038.8, 5046.0, 571, null, 1454, 72051], [20240416, 5046.0, 5045.6, 5048.0, 5043.0, 5046.8, 378, null, 1455, 72121], [20240416, 5046.8, 5046.8, 5056.4, 5046.8, 5056.2, 618, null, 1456, 72283], [20240416, 5056.2, 5056.2, 5059.0, 5052.8, 5054.6, 498, null, 1457, 72400], [20240416, 5054.6, 5054.6, 5062.4, 5054.6, 5061.8, 548, null, 1458, 72468], [20240416, 5061.8, 5061.8, 5065.6, 5055.6, 5056.4, 476, null, 1459, 72570], [20240416, 5056.4, 5056.2, 5057.8, 5054.8, 5055.0, 501, null, 1500, 72632], [20240417, 5055.0, 5136.4, 5163.2, 5126.2, 5152.2, 3613, null, 931, 70447], [20240417, 5152.2, 5151.8, 5164.2, 5147.0, 5147.0, 2104, null, 932, 69088], [20240417, 5147.0, 5144.2, 5160.4, 5136.6, 5155.4, 1542, null, 933, 68120], [20240417, 5155.4, 5156.2, 5178.4, 5156.2, 5173.4, 1650, null, 934, 67206], [20240417, 5173.4, 5173.0, 5188.4, 5172.2, 5180.2, 1290, null, 935, 66497], [20240417, 5180.2, 5181.4, 5187.4, 5167.8, 5174.8, 1122, null, 936, 65793], [20240417, 5174.8, 5173.0, 5179.0, 5169.8, 5172.2, 732, null, 937, 65273], [20240417, 5172.2, 5172.2, 5181.0, 5172.0, 5176.2, 907, null, 938, 64663], [20240417, 5176.2, 5176.8, 5180.0, 5165.6, 5169.6, 753, null, 939, 64218], [20240417, 5169.6, 5169.0, 5177.0, 5167.8, 5173.0, 664, null, 940, 63892], [20240417, 5173.0, 5171.6, 5183.0, 5171.6, 5182.0, 748, null, 941, 63499], [20240417, 5182.0, 5182.0, 5192.8, 5181.6, 5189.2, 964, null, 942, 63088], [20240417, 5189.2, 5190.0, 5196.8, 5187.0, 5188.0, 772, null, 943, 62721], [20240417, 5188.0, 5187.2, 5196.2, 5187.2, 5194.0, 621, null, 944, 62386], [20240417, 5194.0, 5193.0, 5193.4, 5182.6, 5187.6, 629, null, 945, 62108], [20240417, 5187.6, 5187.4, 5191.0, 5183.0, 5191.0, 551, null, 946, 61827], [20240417, 5191.0, 5191.4, 5196.6, 5185.2, 5190.8, 597, null, 947, 61549], [20240417, 5190.8, 5190.2, 5193.0, 5186.0, 5188.8, 441, null, 948, 61343], [20240417, 5188.8, 5188.6, 5198.0, 5188.6, 5195.4, 548, null, 949, 61063], [20240417, 5195.4, 5194.0, 5202.8, 5192.0, 5202.0, 640, null, 950, 60839], [20240417, 5202.0, 5201.8, 5204.0, 5198.8, 5198.8, 626, null, 951, 60557], [20240417, 5198.8, 5198.8, 5205.2, 5198.2, 5202.6, 408, null, 952, 60377], [20240417, 5202.6, 5203.8, 5205.4, 5196.2, 5198.0, 492, null, 953, 60189], [20240417, 5198.0, 5198.0, 5209.8, 5198.0, 5206.0, 561, null, 954, 60000], [20240417, 5206.0, 5205.0, 5211.6, 5205.0, 5207.2, 338, null, 955, 59855], [20240417, 5207.2, 5206.2, 5207.8, 5196.2, 5201.0, 764, null, 956, 59470], [20240417, 5201.0, 5201.2, 5208.0, 5200.0, 5207.0, 571, null, 957, 59197], [20240417, 5207.0, 5206.2, 5221.6, 5206.0, 5218.8, 922, null, 958, 58809], [20240417, 5218.8, 5216.6, 5225.0, 5216.4, 5220.0, 648, null, 959, 58531], [20240417, 5220.0, 5221.0, 5223.6, 5218.0, 5221.4, 367, null, 1000, 58369], [20240417, 5221.4, 5222.8, 5230.0, 5221.2, 5229.2, 873, null, 1001, 57975], [20240417, 5229.2, 5229.2, 5229.2, 5217.2, 5224.6, 622, null, 1002, 57726], [20240417, 5224.6, 5223.6, 5223.8, 5215.8, 5218.2, 521, null, 1003, 57492], [20240417, 5218.2, 5219.0, 5223.0, 5216.2, 5218.4, 381, null, 1004, 57361], [20240417, 5218.4, 5218.2, 5221.8, 5208.6, 5216.0, 619, null, 1005, 57062], [20240417, 5216.0, 5215.8, 5221.6, 5214.4, 5214.4, 421, null, 1006, 56890], [20240417, 5214.4, 5214.2, 5218.2, 5210.6, 5214.6, 366, null, 1007, 56768], [20240417, 5214.6, 5215.6, 5216.8, 5208.6, 5212.8, 519, null, 1008, 56535], [20240417, 5212.8, 5213.0, 5213.0, 5207.4, 5210.6, 373, null, 1009, 56370], [20240417, 5210.6, 5211.0, 5216.6, 5210.6, 5213.6, 229, null, 1010, 56295], [20240417, 5213.6, 5212.0, 5213.4, 5208.6, 5208.8, 359, null, 1011, 56148], [20240417, 5208.8, 5209.8, 5213.4, 5197.6, 5200.8, 671, null, 1012, 55803], [20240417, 5200.8, 5201.8, 5215.0, 5201.8, 5215.0, 507, null, 1013, 55623], [20240417, 5215.0, 5214.8, 5216.4, 5209.6, 5212.4, 313, null, 1014, 55533], [20240417, 5212.4, 5211.6, 5214.8, 5207.4, 5211.6, 245, null, 1015, 55427], [20240417, 5211.6, 5213.2, 5216.4, 5210.4, 5214.0, 237, null, 1016, 55368], [20240417, 5214.0, 5214.2, 5217.2, 5211.2, 5213.0, 232, null, 1017, 55294], [20240417, 5213.0, 5213.2, 5215.6, 5210.8, 5214.8, 148, null, 1018, 55243], [20240417, 5214.8, 5215.4, 5219.2, 5212.2, 5215.4, 272, null, 1019, 55145], [20240417, 5215.4, 5215.2, 5218.2, 5210.8, 5213.0, 218, null, 1020, 55050], [20240417, 5213.0, 5212.8, 5219.0, 5212.8, 5213.8, 247, null, 1021, 54954], [20240417, 5213.8, 5214.0, 5217.0, 5206.0, 5217.0, 414, null, 1022, 54777], [20240417, 5217.0, 5217.0, 5218.8, 5214.0, 5214.0, 206, null, 1023, 54704], [20240417, 5214.0, 5214.0, 5217.2, 5213.4, 5214.6, 143, null, 1024, 54662], [20240417, 5214.6, 5213.8, 5216.0, 5209.2, 5213.4, 236, null, 1025, 54582], [20240417, 5213.4, 5213.4, 5216.0, 5211.6, 5213.2, 173, null, 1026, 54488], [20240417, 5213.2, 5212.8, 5215.0, 5209.2, 5214.8, 159, null, 1027, 54420], [20240417, 5214.8, 5215.4, 5215.6, 5209.4, 5212.4, 146, null, 1028, 54349], [20240417, 5212.4, 5212.2, 5215.4, 5208.4, 5208.4, 242, null, 1029, 54233], [20240417, 5208.4, 5208.4, 5215.6, 5208.4, 5214.4, 210, null, 1030, 54171], [20240417, 5214.4, 5215.2, 5227.6, 5215.2, 5225.2, 595, null, 1031, 54078], [20240417, 5225.2, 5225.4, 5234.0, 5225.4, 5233.0, 453, null, 1032, 54014], [20240417, 5233.0, 5232.6, 5234.6, 5230.6, 5233.4, 274, null, 1033, 53952], [20240417, 5233.4, 5234.0, 5234.0, 5224.2, 5227.2, 309, null, 1034, 53897], [20240417, 5227.2, 5227.2, 5227.8, 5224.8, 5225.4, 181, null, 1035, 53887], [20240417, 5225.4, 5226.2, 5226.4, 5219.4, 5220.8, 297, null, 1036, 53837], [20240417, 5220.8, 5221.8, 5224.8, 5217.0, 5219.8, 222, null, 1037, 53777], [20240417, 5219.8, 5219.4, 5221.4, 5215.0, 5220.6, 225, null, 1038, 53702], [20240417, 5220.6, 5220.6, 5221.8, 5218.4, 5219.4, 116, null, 1039, 53668], [20240417, 5219.4, 5218.6, 5224.8, 5218.2, 5223.6, 162, null, 1040, 53609], [20240417, 5223.6, 5223.6, 5227.6, 5222.4, 5225.0, 217, null, 1041, 53526], [20240417, 5225.0, 5225.0, 5227.2, 5225.0, 5227.0, 114, null, 1042, 53482], [20240417, 5227.0, 5227.0, 5231.4, 5223.4, 5226.6, 271, null, 1043, 53394], [20240417, 5226.6, 5227.6, 5234.0, 5226.6, 5230.8, 229, null, 1044, 53322], [20240417, 5230.8, 5230.2, 5232.2, 5228.4, 5231.4, 191, null, 1045, 53272], [20240417, 5231.4, 5232.4, 5239.4, 5231.4, 5236.0, 440, null, 1046, 53147], [20240417, 5236.0, 5236.0, 5238.0, 5230.8, 5236.2, 229, null, 1047, 53099], [20240417, 5236.2, 5236.2, 5236.2, 5232.0, 5233.6, 260, null, 1048, 53009], [20240417, 5233.6, 5234.6, 5239.6, 5232.8, 5235.4, 330, null, 1049, 52919], [20240417, 5235.4, 5235.8, 5246.0, 5235.8, 5241.6, 483, null, 1050, 52762], [20240417, 5241.6, 5242.6, 5249.8, 5242.6, 5249.4, 474, null, 1051, 52658], [20240417, 5249.4, 5249.4, 5249.6, 5244.4, 5249.2, 386, null, 1052, 52554], [20240417, 5249.2, 5249.2, 5249.2, 5240.8, 5244.4, 233, null, 1053, 52473], [20240417, 5244.4, 5244.4, 5244.4, 5238.0, 5240.8, 298, null, 1054, 52339], [20240417, 5240.8, 5241.4, 5247.0, 5240.8, 5242.8, 193, null, 1055, 52299], [20240417, 5242.8, 5242.6, 5243.6, 5237.2, 5239.0, 256, null, 1056, 52236], [20240417, 5239.0, 5239.2, 5242.0, 5236.6, 5236.6, 140, null, 1057, 52192], [20240417, 5236.6, 5236.4, 5238.0, 5232.4, 5238.0, 278, null, 1058, 52089], [20240417, 5238.0, 5237.2, 5242.0, 5235.0, 5237.4, 213, null, 1059, 51985], [20240417, 5237.4, 5237.8, 5240.4, 5236.2, 5239.8, 124, null, 1100, 51937], [20240417, 5239.8, 5240.6, 5244.4, 5235.6, 5241.4, 223, null, 1101, 51874], [20240417, 5241.4, 5241.8, 5245.6, 5241.8, 5243.4, 125, null, 1102, 51811], [20240417, 5243.4, 5243.2, 5249.0, 5242.6, 5247.8, 213, null, 1103, 51755], [20240417, 5247.8, 5247.4, 5247.4, 5243.8, 5243.8, 165, null, 1104, 51718], [20240417, 5243.8, 5243.8, 5245.0, 5241.4, 5244.8, 165, null, 1105, 51677], [20240417, 5244.8, 5245.0, 5245.0, 5236.6, 5239.2, 200, null, 1106, 51655], [20240417, 5239.2, 5239.2, 5242.0, 5234.2, 5240.0, 218, null, 1107, 51584], [20240417, 5240.0, 5239.2, 5240.2, 5234.8, 5235.0, 166, null, 1108, 51535], [20240417, 5235.0, 5234.8, 5236.0, 5228.2, 5231.4, 258, null, 1109, 51426], [20240417, 5231.4, 5231.0, 5233.0, 5228.2, 5228.8, 181, null, 1110, 51364], [20240417, 5228.8, 5228.2, 5229.2, 5223.0, 5223.4, 284, null, 1111, 51266], [20240417, 5223.4, 5223.6, 5226.6, 5221.6, 5225.2, 334, null, 1112, 51156], [20240417, 5225.2, 5223.6, 5223.6, 5218.0, 5223.6, 386, null, 1113, 51053], [20240417, 5223.6, 5224.8, 5229.6, 5218.4, 5220.2, 373, null, 1114, 50919], [20240417, 5220.2, 5220.2, 5222.6, 5213.8, 5214.6, 333, null, 1115, 50800], [20240417, 5214.6, 5214.4, 5221.0, 5211.2, 5219.6, 400, null, 1116, 50736], [20240417, 5219.6, 5219.2, 5224.0, 5219.2, 5221.6, 247, null, 1117, 50665], [20240417, 5221.6, 5222.6, 5227.2, 5220.0, 5226.4, 296, null, 1118, 50589], [20240417, 5226.4, 5226.4, 5227.2, 5221.2, 5226.4, 192, null, 1119, 50553], [20240417, 5226.4, 5225.8, 5228.2, 5223.6, 5224.6, 124, null, 1120, 50521], [20240417, 5224.6, 5225.0, 5225.0, 5218.8, 5223.0, 181, null, 1121, 50462], [20240417, 5223.0, 5223.4, 5229.8, 5223.0, 5225.6, 193, null, 1122, 50407], [20240417, 5225.6, 5225.6, 5226.8, 5222.6, 5222.6, 128, null, 1123, 50350], [20240417, 5222.6, 5222.6, 5222.6, 5217.4, 5218.8, 195, null, 1124, 50303], [20240417, 5218.8, 5218.8, 5221.4, 5218.0, 5219.0, 113, null, 1125, 50275], [20240417, 5219.0, 5219.4, 5219.4, 5213.4, 5218.0, 205, null, 1126, 50228], [20240417, 5218.0, 5219.0, 5221.2, 5215.2, 5220.6, 97, null, 1127, 50200], [20240417, 5220.6, 5220.4, 5221.6, 5218.2, 5219.2, 134, null, 1128, 50162], [20240417, 5219.2, 5220.4, 5220.6, 5215.0, 5219.4, 160, null, 1129, 50098], [20240417, 5219.4, 5219.2, 5220.2, 5216.8, 5219.4, 178, null, 1130, 50049], [20240417, 5219.4, 5219.6, 5223.6, 5215.6, 5216.2, 270, null, 1301, 49975], [20240417, 5216.2, 5215.6, 5216.4, 5211.6, 5214.4, 338, null, 1302, 49854], [20240417, 5214.4, 5214.4, 5216.2, 5208.8, 5210.2, 445, null, 1303, 49742], [20240417, 5210.2, 5210.2, 5213.2, 5205.8, 5207.8, 382, null, 1304, 49704], [20240417, 5207.8, 5209.2, 5211.2, 5207.0, 5207.8, 272, null, 1305, 49671], [20240417, 5207.8, 5207.8, 5210.2, 5205.2, 5208.6, 272, null, 1306, 49635], [20240417, 5208.6, 5207.6, 5209.2, 5204.0, 5204.4, 260, null, 1307, 49621], [20240417, 5204.4, 5204.6, 5205.6, 5201.4, 5202.6, 406, null, 1308, 49579], [20240417, 5202.6, 5202.6, 5204.0, 5200.0, 5200.0, 335, null, 1309, 49555], [20240417, 5200.0, 5200.4, 5200.4, 5196.6, 5198.0, 332, null, 1310, 49558], [20240417, 5198.0, 5197.8, 5198.0, 5191.0, 5192.0, 465, null, 1311, 49552], [20240417, 5192.0, 5191.8, 5195.8, 5190.2, 5194.4, 335, null, 1312, 49506], [20240417, 5194.4, 5194.2, 5198.0, 5192.6, 5194.0, 313, null, 1313, 49457], [20240417, 5194.0, 5193.4, 5194.6, 5184.0, 5184.4, 659, null, 1314, 49434], [20240417, 5184.4, 5185.0, 5187.8, 5182.0, 5186.8, 319, null, 1315, 49370], [20240417, 5186.8, 5185.8, 5185.8, 5172.6, 5178.4, 597, null, 1316, 49391], [20240417, 5178.4, 5178.4, 5179.0, 5173.4, 5179.0, 350, null, 1317, 49410], [20240417, 5179.0, 5179.8, 5181.8, 5175.0, 5175.0, 312, null, 1318, 49417], [20240417, 5175.0, 5175.8, 5182.0, 5173.6, 5181.2, 305, null, 1319, 49424], [20240417, 5181.2, 5181.2, 5186.2, 5180.8, 5185.6, 341, null, 1320, 49410], [20240417, 5185.6, 5185.2, 5185.2, 5178.0, 5181.2, 217, null, 1321, 49400], [20240417, 5181.2, 5180.8, 5184.8, 5179.2, 5183.6, 219, null, 1322, 49409], [20240417, 5183.6, 5184.2, 5188.0, 5182.8, 5188.0, 233, null, 1323, 49423], [20240417, 5188.0, 5188.2, 5198.0, 5188.2, 5196.4, 564, null, 1324, 49420], [20240417, 5196.4, 5196.6, 5197.8, 5192.4, 5195.8, 298, null, 1325, 49364], [20240417, 5195.8, 5196.4, 5197.4, 5194.2, 5195.2, 196, null, 1326, 49368], [20240417, 5195.2, 5194.0, 5198.2, 5191.0, 5194.4, 232, null, 1327, 49378], [20240417, 5194.4, 5194.8, 5199.4, 5194.8, 5199.2, 250, null, 1328, 49373], [20240417, 5199.2, 5199.6, 5199.8, 5196.2, 5197.0, 181, null, 1329, 49334], [20240417, 5197.0, 5197.4, 5199.4, 5193.8, 5195.8, 230, null, 1330, 49323], [20240417, 5195.8, 5194.0, 5205.8, 5193.6, 5203.8, 443, null, 1331, 49348], [20240417, 5203.8, 5204.4, 5205.8, 5198.6, 5201.4, 208, null, 1332, 49331], [20240417, 5201.4, 5201.4, 5205.4, 5200.4, 5204.6, 217, null, 1333, 49311], [20240417, 5204.6, 5204.8, 5207.4, 5202.6, 5206.4, 213, null, 1334, 49327], [20240417, 5206.4, 5206.0, 5209.0, 5203.0, 5204.2, 201, null, 1335, 49355], [20240417, 5204.2, 5204.2, 5205.4, 5196.6, 5199.2, 292, null, 1336, 49358], [20240417, 5199.2, 5198.6, 5202.6, 5197.6, 5197.6, 199, null, 1337, 49329], [20240417, 5197.6, 5199.4, 5205.6, 5199.4, 5205.0, 260, null, 1338, 49331], [20240417, 5205.0, 5204.2, 5214.8, 5203.0, 5212.6, 387, null, 1339, 49294], [20240417, 5212.6, 5212.6, 5215.0, 5210.8, 5212.6, 301, null, 1340, 49223], [20240417, 5212.6, 5213.2, 5217.6, 5212.4, 5215.4, 244, null, 1341, 49238], [20240417, 5215.4, 5216.2, 5217.8, 5213.2, 5217.8, 192, null, 1342, 49250], [20240417, 5217.8, 5218.0, 5218.0, 5214.4, 5215.0, 192, null, 1343, 49257], [20240417, 5215.0, 5215.6, 5220.8, 5215.0, 5218.2, 264, null, 1344, 49221], [20240417, 5218.2, 5219.0, 5219.8, 5215.6, 5219.8, 256, null, 1345, 49230], [20240417, 5219.8, 5219.4, 5226.8, 5219.4, 5223.2, 362, null, 1346, 49280], [20240417, 5223.2, 5224.0, 5224.6, 5217.4, 5224.0, 242, null, 1347, 49229], [20240417, 5224.0, 5223.2, 5228.4, 5222.4, 5227.4, 334, null, 1348, 49237], [20240417, 5227.4, 5226.4, 5232.2, 5225.8, 5231.6, 329, null, 1349, 49217], [20240417, 5231.6, 5232.4, 5235.6, 5228.8, 5230.6, 353, null, 1350, 49256], [20240417, 5230.6, 5230.4, 5237.0, 5229.4, 5234.6, 344, null, 1351, 49250], [20240417, 5234.6, 5234.6, 5237.0, 5232.4, 5236.4, 281, null, 1352, 49257], [20240417, 5236.4, 5236.8, 5243.8, 5236.6, 5241.2, 478, null, 1353, 49281], [20240417, 5241.2, 5241.4, 5246.0, 5237.2, 5239.6, 429, null, 1354, 49341], [20240417, 5239.6, 5239.6, 5239.6, 5232.2, 5233.6, 416, null, 1355, 49344], [20240417, 5233.6, 5233.6, 5235.8, 5229.8, 5229.8, 485, null, 1356, 49249], [20240417, 5229.8, 5230.0, 5234.2, 5219.4, 5219.8, 647, null, 1357, 49160], [20240417, 5219.8, 5219.4, 5228.6, 5217.2, 5226.2, 354, null, 1358, 49171], [20240417, 5226.2, 5226.4, 5226.4, 5220.8, 5223.8, 172, null, 1359, 49178], [20240417, 5223.8, 5223.6, 5232.4, 5223.6, 5232.0, 250, null, 1400, 49166], [20240417, 5232.0, 5231.8, 5248.0, 5231.8, 5244.8, 576, null, 1401, 49166], [20240417, 5244.8, 5244.6, 5245.4, 5236.8, 5236.8, 340, null, 1402, 49211], [20240417, 5236.8, 5237.2, 5242.4, 5232.2, 5238.4, 350, null, 1403, 49238], [20240417, 5238.4, 5238.4, 5241.6, 5232.6, 5241.0, 241, null, 1404, 49226], [20240417, 5241.0, 5240.8, 5241.4, 5227.4, 5230.6, 343, null, 1405, 49258], [20240417, 5230.6, 5231.8, 5232.2, 5228.2, 5229.6, 170, null, 1406, 49262], [20240417, 5229.6, 5229.6, 5229.6, 5219.8, 5226.0, 448, null, 1407, 49310], [20240417, 5226.0, 5225.2, 5231.0, 5223.2, 5228.4, 142, null, 1408, 49322], [20240417, 5228.4, 5228.0, 5237.8, 5228.0, 5234.8, 257, null, 1409, 49327], [20240417, 5234.8, 5234.8, 5235.8, 5231.0, 5235.4, 143, null, 1410, 49330], [20240417, 5235.4, 5235.4, 5241.2, 5232.2, 5240.8, 167, null, 1411, 49329], [20240417, 5240.8, 5241.0, 5243.4, 5232.6, 5235.6, 258, null, 1412, 49341], [20240417, 5235.6, 5236.6, 5237.0, 5227.0, 5228.6, 151, null, 1413, 49342], [20240417, 5228.6, 5228.8, 5235.0, 5224.0, 5231.6, 260, null, 1414, 49383], [20240417, 5231.6, 5230.6, 5235.0, 5227.0, 5233.6, 104, null, 1415, 49383], [20240417, 5233.6, 5233.0, 5238.4, 5233.0, 5235.0, 178, null, 1416, 49381], [20240417, 5235.0, 5235.0, 5236.0, 5227.2, 5228.8, 164, null, 1417, 49396], [20240417, 5228.8, 5229.8, 5236.2, 5229.8, 5232.2, 135, null, 1418, 49415], [20240417, 5232.2, 5232.2, 5235.0, 5229.0, 5231.0, 121, null, 1419, 49430], [20240417, 5231.0, 5231.6, 5241.8, 5231.2, 5240.0, 306, null, 1420, 49423], [20240417, 5240.0, 5240.0, 5244.0, 5239.2, 5241.0, 284, null, 1421, 49407], [20240417, 5241.0, 5240.2, 5242.0, 5237.2, 5240.0, 182, null, 1422, 49380], [20240417, 5240.0, 5240.8, 5247.8, 5240.4, 5246.2, 304, null, 1423, 49375], [20240417, 5246.2, 5247.6, 5256.8, 5247.6, 5256.0, 708, null, 1424, 49363], [20240417, 5256.0, 5256.2, 5263.8, 5256.2, 5261.4, 619, null, 1425, 49448], [20240417, 5261.4, 5261.4, 5262.0, 5253.0, 5256.6, 298, null, 1426, 49450], [20240417, 5256.6, 5257.6, 5260.0, 5250.4, 5260.0, 321, null, 1427, 49464], [20240417, 5260.0, 5258.0, 5264.0, 5251.0, 5251.8, 403, null, 1428, 49531], [20240417, 5251.8, 5252.4, 5253.2, 5248.2, 5253.0, 267, null, 1429, 49545], [20240417, 5253.0, 5252.6, 5258.8, 5250.4, 5252.6, 257, null, 1430, 49546], [20240417, 5252.6, 5253.6, 5259.4, 5251.0, 5253.4, 240, null, 1431, 49539], [20240417, 5253.4, 5253.4, 5258.0, 5251.0, 5255.6, 204, null, 1432, 49532], [20240417, 5255.6, 5255.6, 5256.6, 5246.6, 5247.8, 176, null, 1433, 49509], [20240417, 5247.8, 5247.0, 5253.0, 5246.0, 5252.4, 264, null, 1434, 49527], [20240417, 5252.4, 5251.8, 5252.2, 5246.8, 5247.4, 173, null, 1435, 49512], [20240417, 5247.4, 5247.2, 5247.2, 5237.2, 5239.4, 498, null, 1436, 49521], [20240417, 5239.4, 5240.2, 5242.8, 5239.4, 5240.2, 185, null, 1437, 49497], [20240417, 5240.2, 5239.4, 5249.0, 5238.2, 5247.4, 256, null, 1438, 49531], [20240417, 5247.4, 5248.4, 5252.0, 5245.6, 5250.6, 202, null, 1439, 49584], [20240417, 5250.6, 5250.4, 5255.8, 5248.8, 5254.8, 281, null, 1440, 49642], [20240417, 5254.8, 5255.6, 5258.0, 5251.6, 5256.8, 208, null, 1441, 49663], [20240417, 5256.8, 5258.0, 5264.6, 5258.0, 5264.6, 418, null, 1442, 49759], [20240417, 5264.6, 5266.0, 5271.8, 5266.0, 5267.4, 562, null, 1443, 49779], [20240417, 5267.4, 5267.2, 5271.2, 5264.4, 5269.8, 328, null, 1444, 49821], [20240417, 5269.8, 5269.8, 5271.0, 5266.4, 5271.0, 156, null, 1445, 49846], [20240417, 5271.0, 5271.0, 5276.4, 5265.0, 5276.0, 484, null, 1446, 49864], [20240417, 5276.0, 5276.0, 5277.8, 5272.0, 5276.2, 358, null, 1447, 49904], [20240417, 5276.2, 5276.6, 5279.2, 5273.8, 5279.2, 355, null, 1448, 49993], [20240417, 5279.2, 5278.4, 5287.0, 5278.4, 5283.6, 627, null, 1449, 49986], [20240417, 5283.6, 5284.0, 5286.6, 5281.2, 5283.4, 374, null, 1450, 49985], [20240417, 5283.4, 5283.4, 5286.8, 5280.2, 5283.6, 365, null, 1451, 49992], [20240417, 5283.6, 5283.6, 5290.0, 5282.0, 5289.8, 472, null, 1452, 49977], [20240417, 5289.8, 5289.8, 5291.8, 5286.0, 5290.0, 480, null, 1453, 49993], [20240417, 5290.0, 5291.0, 5291.0, 5289.0, 5290.0, 320, null, 1454, 49996], [20240417, 5290.0, 5290.6, 5294.0, 5288.8, 5292.2, 357, null, 1455, 49976], [20240417, 5292.2, 5292.0, 5292.0, 5283.8, 5286.0, 446, null, 1456, 50040], [20240417, 5286.0, 5286.0, 5286.6, 5284.2, 5285.6, 325, null, 1457, 50098], [20240417, 5285.6, 5286.0, 5289.4, 5285.0, 5289.4, 415, null, 1458, 50172], [20240417, 5289.4, 5288.6, 5288.8, 5286.0, 5287.8, 393, null, 1459, 50179], [20240417, 5287.8, 5288.0, 5289.2, 5286.0, 5289.2, 565, null, 1500, 50301], [20240418, 5289.2, 5267.0, 5276.4, 5260.0, 5260.8, 1967, null, 931, 48760], [20240418, 5260.8, 5260.0, 5260.0, 5252.0, 5259.6, 1001, null, 932, 47935], [20240418, 5259.6, 5260.6, 5264.0, 5256.2, 5262.2, 662, null, 933, 47492], [20240418, 5262.2, 5262.2, 5262.2, 5248.2, 5251.2, 691, null, 934, 47003], [20240418, 5251.2, 5251.4, 5252.8, 5247.8, 5250.0, 392, null, 935, 46727], [20240418, 5250.0, 5250.0, 5250.0, 5228.2, 5231.8, 878, null, 936, 46098], [20240418, 5231.8, 5231.6, 5232.0, 5223.8, 5227.0, 817, null, 937, 45571], [20240418, 5227.0, 5226.4, 5234.4, 5221.2, 5230.0, 671, null, 938, 45139], [20240418, 5230.0, 5230.8, 5231.8, 5221.6, 5227.2, 520, null, 939, 44781], [20240418, 5227.2, 5227.6, 5236.8, 5226.8, 5234.6, 639, null, 940, 44333], [20240418, 5234.6, 5234.6, 5234.6, 5224.4, 5231.2, 448, null, 941, 44032], [20240418, 5231.2, 5230.2, 5245.6, 5229.0, 5245.6, 463, null, 942, 43680], [20240418, 5245.6, 5245.4, 5245.4, 5239.0, 5240.0, 627, null, 943, 43207], [20240418, 5240.0, 5239.8, 5245.8, 5238.6, 5240.6, 441, null, 944, 42896], [20240418, 5240.6, 5240.6, 5240.8, 5231.4, 5235.4, 441, null, 945, 42609], [20240418, 5235.4, 5235.6, 5235.6, 5224.8, 5228.0, 583, null, 946, 42298], [20240418, 5228.0, 5228.6, 5235.0, 5227.8, 5234.6, 416, null, 947, 42029], [20240418, 5234.6, 5234.4, 5239.0, 5229.2, 5233.0, 359, null, 948, 41773], [20240418, 5233.0, 5234.4, 5237.0, 5230.4, 5233.4, 289, null, 949, 41567], [20240418, 5233.4, 5233.6, 5238.2, 5232.0, 5234.4, 305, null, 950, 41358], [20240418, 5234.4, 5235.6, 5238.0, 5232.4, 5236.8, 348, null, 951, 41107], [20240418, 5236.8, 5236.4, 5244.8, 5234.8, 5242.6, 448, null, 952, 40853], [20240418, 5242.6, 5242.6, 5243.4, 5235.8, 5236.6, 325, null, 953, 40673], [20240418, 5236.6, 5237.0, 5244.8, 5237.0, 5242.2, 298, null, 954, 40490], [20240418, 5242.2, 5242.6, 5264.6, 5241.0, 5261.6, 765, null, 955, 40163], [20240418, 5261.6, 5260.2, 5272.6, 5258.4, 5265.8, 596, null, 956, 39872], [20240418, 5265.8, 5265.2, 5270.8, 5262.8, 5267.8, 328, null, 957, 39740], [20240418, 5267.8, 5266.0, 5275.8, 5263.6, 5269.8, 396, null, 958, 39563], [20240418, 5269.8, 5270.2, 5274.2, 5267.8, 5272.4, 313, null, 959, 39406], [20240418, 5272.4, 5272.4, 5280.8, 5271.6, 5280.8, 520, null, 1000, 39195], [20240418, 5280.8, 5281.2, 5288.6, 5277.0, 5285.0, 624, null, 1001, 38956], [20240418, 5285.0, 5284.4, 5284.4, 5277.8, 5278.4, 391, null, 1002, 38831], [20240418, 5278.4, 5280.2, 5286.2, 5276.6, 5280.6, 363, null, 1003, 38690], [20240418, 5280.6, 5281.0, 5285.8, 5276.2, 5285.2, 317, null, 1004, 38565], [20240418, 5285.2, 5285.8, 5301.0, 5285.2, 5296.2, 865, null, 1005, 38309], [20240418, 5296.2, 5295.0, 5298.0, 5290.6, 5291.2, 388, null, 1006, 38134], [20240418, 5291.2, 5291.2, 5293.0, 5286.6, 5288.2, 232, null, 1007, 38022], [20240418, 5288.2, 5288.0, 5293.2, 5285.8, 5291.2, 290, null, 1008, 37912], [20240418, 5291.2, 5292.0, 5292.0, 5283.4, 5290.6, 231, null, 1009, 37833], [20240418, 5290.6, 5289.2, 5291.4, 5283.2, 5289.2, 255, null, 1010, 37700], [20240418, 5289.2, 5289.6, 5306.6, 5289.4, 5296.8, 677, null, 1011, 37502], [20240418, 5296.8, 5298.6, 5298.6, 5287.6, 5287.6, 365, null, 1012, 37363], [20240418, 5287.6, 5287.4, 5288.0, 5275.6, 5276.4, 499, null, 1013, 37187], [20240418, 5276.4, 5278.6, 5282.8, 5277.4, 5279.0, 211, null, 1014, 37095], [20240418, 5279.0, 5279.0, 5280.6, 5272.4, 5280.6, 323, null, 1015, 36965], [20240418, 5280.6, 5280.6, 5283.2, 5272.4, 5272.4, 237, null, 1016, 36893], [20240418, 5272.4, 5272.0, 5272.0, 5262.8, 5267.6, 446, null, 1017, 36735], [20240418, 5267.6, 5268.8, 5275.4, 5268.6, 5275.4, 264, null, 1018, 36656], [20240418, 5275.4, 5275.6, 5283.0, 5275.0, 5281.8, 266, null, 1019, 36517], [20240418, 5281.8, 5282.0, 5291.2, 5282.0, 5287.4, 334, null, 1020, 36410], [20240418, 5287.4, 5288.0, 5291.0, 5281.0, 5281.2, 241, null, 1021, 36282], [20240418, 5281.2, 5282.2, 5283.8, 5271.2, 5276.8, 352, null, 1022, 36147], [20240418, 5276.8, 5277.8, 5289.2, 5273.4, 5289.2, 247, null, 1023, 36081], [20240418, 5289.2, 5287.6, 5292.8, 5284.0, 5288.0, 206, null, 1024, 36018], [20240418, 5288.0, 5288.0, 5288.4, 5279.6, 5279.6, 216, null, 1025, 35942], [20240418, 5279.6, 5280.4, 5284.0, 5276.4, 5279.8, 235, null, 1026, 35888], [20240418, 5279.8, 5279.4, 5283.4, 5276.6, 5281.8, 191, null, 1027, 35807], [20240418, 5281.8, 5281.4, 5284.4, 5276.0, 5276.4, 156, null, 1028, 35743], [20240418, 5276.4, 5276.4, 5290.0, 5276.4, 5290.0, 212, null, 1029, 35695], [20240418, 5290.0, 5293.4, 5297.8, 5288.0, 5296.8, 311, null, 1030, 35620], [20240418, 5296.8, 5297.8, 5306.2, 5297.2, 5302.0, 569, null, 1031, 35520], [20240418, 5302.0, 5302.0, 5306.0, 5296.4, 5298.2, 310, null, 1032, 35421], [20240418, 5298.2, 5298.6, 5303.6, 5298.6, 5303.4, 197, null, 1033, 35340], [20240418, 5303.4, 5302.2, 5318.0, 5302.2, 5313.4, 628, null, 1034, 35301], [20240418, 5313.4, 5313.6, 5314.4, 5305.6, 5312.0, 372, null, 1035, 35211], [20240418, 5312.0, 5312.2, 5312.6, 5307.0, 5307.0, 241, null, 1036, 35154], [20240418, 5307.0, 5307.0, 5311.6, 5302.6, 5309.6, 238, null, 1037, 35068], [20240418, 5309.6, 5309.6, 5314.2, 5308.0, 5310.8, 273, null, 1038, 34983], [20240418, 5310.8, 5310.8, 5311.0, 5301.4, 5304.6, 281, null, 1039, 34868], [20240418, 5304.6, 5304.0, 5310.2, 5302.6, 5305.4, 170, null, 1040, 34798], [20240418, 5305.4, 5305.6, 5318.8, 5305.2, 5313.0, 317, null, 1041, 34727], [20240418, 5313.0, 5313.0, 5313.0, 5306.0, 5306.0, 288, null, 1042, 34631], [20240418, 5306.0, 5306.0, 5306.0, 5298.4, 5299.6, 329, null, 1043, 34542], [20240418, 5299.6, 5299.6, 5305.6, 5299.4, 5300.2, 259, null, 1044, 34441], [20240418, 5300.2, 5300.2, 5302.0, 5296.0, 5298.8, 294, null, 1045, 34303], [20240418, 5298.8, 5300.0, 5305.4, 5298.2, 5305.4, 255, null, 1046, 34233], [20240418, 5305.4, 5305.8, 5332.8, 5305.8, 5331.2, 771, null, 1047, 34054], [20240418, 5331.2, 5331.4, 5342.2, 5329.8, 5342.2, 773, null, 1048, 33982], [20240418, 5342.2, 5339.4, 5341.6, 5334.4, 5339.6, 538, null, 1049, 33899], [20240418, 5339.6, 5340.2, 5354.4, 5340.2, 5348.8, 799, null, 1050, 33835], [20240418, 5348.8, 5350.6, 5355.0, 5345.4, 5345.8, 419, null, 1051, 33798], [20240418, 5345.8, 5346.6, 5353.4, 5340.4, 5343.2, 411, null, 1052, 33764], [20240418, 5343.2, 5343.2, 5345.6, 5338.2, 5343.0, 328, null, 1053, 33696], [20240418, 5343.0, 5343.8, 5350.2, 5334.0, 5336.4, 357, null, 1054, 33608], [20240418, 5336.4, 5335.6, 5342.8, 5332.0, 5337.4, 275, null, 1055, 33579], [20240418, 5337.4, 5337.2, 5337.6, 5325.4, 5328.4, 313, null, 1056, 33531], [20240418, 5328.4, 5328.2, 5330.6, 5322.0, 5328.8, 273, null, 1057, 33444], [20240418, 5328.8, 5329.2, 5337.8, 5326.8, 5330.0, 278, null, 1058, 33395], [20240418, 5330.0, 5329.2, 5339.6, 5329.2, 5331.2, 188, null, 1059, 33348], [20240418, 5331.2, 5330.2, 5333.6, 5324.4, 5331.0, 210, null, 1100, 33292], [20240418, 5331.0, 5331.2, 5340.0, 5331.2, 5335.6, 244, null, 1101, 33232], [20240418, 5335.6, 5335.4, 5340.0, 5332.8, 5338.2, 184, null, 1102, 33194], [20240418, 5338.2, 5338.2, 5342.0, 5332.2, 5338.0, 164, null, 1103, 33169], [20240418, 5338.0, 5338.8, 5346.8, 5337.2, 5346.8, 197, null, 1104, 33116], [20240418, 5346.8, 5346.8, 5352.2, 5343.0, 5352.2, 295, null, 1105, 33080], [20240418, 5352.2, 5350.8, 5352.0, 5344.8, 5346.6, 193, null, 1106, 33082], [20240418, 5346.6, 5345.8, 5346.6, 5333.6, 5336.6, 236, null, 1107, 33070], [20240418, 5336.6, 5336.0, 5337.6, 5331.0, 5334.6, 187, null, 1108, 32991], [20240418, 5334.6, 5334.8, 5338.8, 5332.0, 5332.0, 144, null, 1109, 32976], [20240418, 5332.0, 5332.0, 5333.0, 5317.0, 5321.8, 317, null, 1110, 32934], [20240418, 5321.8, 5321.4, 5330.4, 5320.0, 5326.8, 179, null, 1111, 32901], [20240418, 5326.8, 5326.8, 5332.8, 5325.8, 5330.8, 150, null, 1112, 32893], [20240418, 5330.8, 5330.4, 5332.4, 5325.2, 5328.0, 123, null, 1113, 32866], [20240418, 5328.0, 5326.4, 5329.2, 5326.4, 5328.6, 95, null, 1114, 32843], [20240418, 5328.6, 5327.6, 5336.2, 5326.8, 5335.8, 185, null, 1115, 32813], [20240418, 5335.8, 5334.8, 5338.8, 5325.4, 5325.6, 188, null, 1116, 32795], [20240418, 5325.6, 5325.6, 5327.0, 5319.4, 5321.6, 144, null, 1117, 32770], [20240418, 5321.6, 5321.4, 5328.4, 5321.4, 5324.6, 100, null, 1118, 32767], [20240418, 5324.6, 5324.6, 5325.8, 5313.2, 5318.6, 183, null, 1119, 32726], [20240418, 5318.6, 5317.0, 5323.2, 5316.4, 5317.8, 86, null, 1120, 32713], [20240418, 5317.8, 5317.6, 5319.6, 5315.6, 5317.6, 77, null, 1121, 32691], [20240418, 5317.6, 5316.8, 5328.0, 5316.4, 5327.8, 138, null, 1122, 32672], [20240418, 5327.8, 5328.0, 5329.4, 5323.6, 5327.2, 104, null, 1123, 32649], [20240418, 5327.2, 5327.0, 5328.4, 5323.6, 5328.4, 79, null, 1124, 32635], [20240418, 5328.4, 5328.6, 5336.0, 5327.2, 5333.8, 239, null, 1125, 32547], [20240418, 5333.8, 5333.4, 5336.4, 5331.6, 5336.2, 103, null, 1126, 32551], [20240418, 5336.2, 5336.2, 5346.2, 5334.2, 5342.8, 238, null, 1127, 32554], [20240418, 5342.8, 5343.4, 5345.8, 5340.2, 5345.8, 80, null, 1128, 32540], [20240418, 5345.8, 5345.8, 5353.8, 5343.6, 5350.8, 262, null, 1129, 32526], [20240418, 5350.8, 5352.2, 5352.2, 5347.0, 5348.4, 150, null, 1130, 32524], [20240418, 5348.4, 5349.0, 5349.0, 5332.4, 5338.6, 391, null, 1301, 32523], [20240418, 5338.6, 5339.4, 5346.8, 5339.4, 5343.6, 144, null, 1302, 32501], [20240418, 5343.6, 5342.2, 5349.4, 5342.2, 5347.6, 167, null, 1303, 32464], [20240418, 5347.6, 5347.8, 5349.6, 5340.8, 5343.6, 128, null, 1304, 32452], [20240418, 5343.6, 5344.4, 5349.8, 5342.0, 5342.6, 74, null, 1305, 32440], [20240418, 5342.6, 5342.6, 5343.2, 5335.0, 5338.0, 180, null, 1306, 32408], [20240418, 5338.0, 5336.6, 5339.8, 5333.0, 5336.0, 192, null, 1307, 32347], [20240418, 5336.0, 5337.2, 5341.0, 5334.2, 5336.4, 142, null, 1308, 32319], [20240418, 5336.4, 5338.6, 5345.0, 5337.2, 5343.2, 182, null, 1309, 32294], [20240418, 5343.2, 5344.0, 5344.0, 5335.2, 5340.6, 168, null, 1310, 32238], [20240418, 5340.6, 5340.4, 5344.6, 5336.8, 5338.0, 130, null, 1311, 32210], [20240418, 5338.0, 5338.0, 5339.6, 5335.8, 5338.6, 137, null, 1312, 32187], [20240418, 5338.6, 5338.4, 5338.4, 5327.8, 5331.0, 184, null, 1313, 32139], [20240418, 5331.0, 5330.4, 5331.6, 5327.0, 5328.8, 181, null, 1314, 32104], [20240418, 5328.8, 5328.2, 5336.6, 5328.0, 5332.4, 156, null, 1315, 32061], [20240418, 5332.4, 5332.6, 5332.6, 5321.4, 5324.0, 229, null, 1316, 32012], [20240418, 5324.0, 5324.4, 5328.8, 5322.4, 5327.2, 109, null, 1317, 32013], [20240418, 5327.2, 5327.0, 5329.8, 5322.6, 5329.8, 111, null, 1318, 31986], [20240418, 5329.8, 5329.4, 5338.8, 5328.8, 5337.6, 173, null, 1319, 31942], [20240418, 5337.6, 5337.0, 5338.4, 5334.8, 5337.6, 81, null, 1320, 31916], [20240418, 5337.6, 5337.4, 5340.0, 5337.4, 5339.2, 129, null, 1321, 31887], [20240418, 5339.2, 5337.6, 5339.2, 5335.0, 5337.0, 74, null, 1322, 31877], [20240418, 5337.0, 5336.6, 5343.0, 5336.6, 5341.8, 133, null, 1323, 31828], [20240418, 5341.8, 5340.0, 5347.4, 5340.0, 5341.6, 179, null, 1324, 31787], [20240418, 5341.6, 5340.2, 5342.2, 5337.0, 5337.0, 113, null, 1325, 31773], [20240418, 5337.0, 5335.6, 5338.8, 5331.8, 5338.2, 120, null, 1326, 31767], [20240418, 5338.2, 5337.4, 5345.0, 5337.4, 5340.2, 138, null, 1327, 31718], [20240418, 5340.2, 5339.4, 5345.2, 5339.4, 5343.0, 105, null, 1328, 31691], [20240418, 5343.0, 5342.0, 5342.0, 5333.6, 5333.8, 115, null, 1329, 31674], [20240418, 5333.8, 5335.0, 5335.0, 5331.4, 5333.4, 91, null, 1330, 31674], [20240418, 5333.4, 5332.6, 5338.2, 5331.8, 5333.0, 99, null, 1331, 31644], [20240418, 5333.0, 5332.8, 5337.6, 5332.8, 5334.4, 87, null, 1332, 31622], [20240418, 5334.4, 5334.4, 5334.4, 5322.4, 5324.6, 157, null, 1333, 31601], [20240418, 5324.6, 5324.6, 5331.6, 5323.0, 5331.2, 158, null, 1334, 31596], [20240418, 5331.2, 5330.8, 5332.6, 5330.6, 5331.2, 80, null, 1335, 31575], [20240418, 5331.2, 5331.2, 5331.2, 5315.0, 5319.0, 247, null, 1336, 31571], [20240418, 5319.0, 5316.4, 5319.0, 5310.0, 5310.2, 271, null, 1337, 31564], [20240418, 5310.2, 5310.0, 5310.6, 5304.2, 5307.8, 230, null, 1338, 31558], [20240418, 5307.8, 5306.2, 5313.2, 5306.0, 5309.8, 128, null, 1339, 31536], [20240418, 5309.8, 5309.2, 5314.6, 5308.4, 5313.6, 198, null, 1340, 31527], [20240418, 5313.6, 5312.6, 5314.4, 5306.0, 5312.0, 105, null, 1341, 31517], [20240418, 5312.0, 5309.8, 5311.6, 5306.8, 5311.2, 66, null, 1342, 31508], [20240418, 5311.2, 5310.4, 5310.4, 5302.0, 5306.0, 171, null, 1343, 31507], [20240418, 5306.0, 5304.6, 5323.6, 5304.6, 5323.4, 258, null, 1344, 31525], [20240418, 5323.4, 5323.4, 5329.0, 5322.2, 5325.0, 228, null, 1345, 31547], [20240418, 5325.0, 5325.0, 5325.0, 5318.0, 5320.2, 126, null, 1346, 31566], [20240418, 5320.2, 5318.8, 5324.2, 5318.8, 5320.4, 103, null, 1347, 31589], [20240418, 5320.4, 5320.4, 5324.0, 5315.2, 5315.2, 102, null, 1348, 31591], [20240418, 5315.2, 5315.0, 5317.2, 5308.0, 5315.8, 159, null, 1349, 31633], [20240418, 5315.8, 5315.8, 5322.6, 5313.4, 5316.4, 147, null, 1350, 31599], [20240418, 5316.4, 5315.0, 5315.0, 5304.0, 5309.0, 172, null, 1351, 31605], [20240418, 5309.0, 5309.2, 5310.0, 5303.2, 5308.8, 90, null, 1352, 31605], [20240418, 5308.8, 5309.2, 5317.0, 5307.0, 5312.4, 114, null, 1353, 31612], [20240418, 5312.4, 5312.2, 5317.8, 5311.0, 5313.4, 71, null, 1354, 31614], [20240418, 5313.4, 5311.8, 5317.2, 5311.8, 5314.6, 62, null, 1355, 31618], [20240418, 5314.6, 5315.6, 5324.2, 5315.6, 5324.0, 130, null, 1356, 31597], [20240418, 5324.0, 5322.4, 5324.0, 5319.8, 5320.0, 81, null, 1357, 31605], [20240418, 5320.0, 5320.0, 5325.6, 5320.0, 5320.0, 83, null, 1358, 31606], [20240418, 5320.0, 5320.0, 5320.6, 5313.0, 5319.6, 102, null, 1359, 31589], [20240418, 5319.6, 5319.4, 5325.0, 5316.4, 5316.4, 65, null, 1400, 31591], [20240418, 5316.4, 5317.0, 5321.0, 5313.6, 5318.0, 88, null, 1401, 31598], [20240418, 5318.0, 5319.8, 5319.8, 5310.2, 5312.6, 115, null, 1402, 31621], [20240418, 5312.6, 5310.2, 5320.6, 5310.2, 5317.6, 116, null, 1403, 31608], [20240418, 5317.6, 5316.2, 5320.0, 5313.0, 5313.0, 63, null, 1404, 31600], [20240418, 5313.0, 5312.6, 5313.6, 5300.2, 5301.6, 251, null, 1405, 31621], [20240418, 5301.6, 5301.4, 5309.0, 5300.0, 5303.0, 197, null, 1406, 31590], [20240418, 5303.0, 5303.6, 5306.0, 5297.6, 5297.6, 189, null, 1407, 31550], [20240418, 5297.6, 5298.6, 5312.4, 5298.6, 5312.4, 123, null, 1408, 31537], [20240418, 5312.4, 5313.6, 5318.4, 5308.8, 5316.8, 156, null, 1409, 31525], [20240418, 5316.8, 5318.0, 5340.0, 5317.4, 5327.2, 481, null, 1410, 31553], [20240418, 5327.2, 5327.8, 5330.2, 5325.6, 5326.6, 143, null, 1411, 31558], [20240418, 5326.6, 5327.8, 5329.4, 5322.4, 5322.4, 123, null, 1412, 31561], [20240418, 5322.4, 5322.4, 5322.8, 5316.0, 5320.2, 149, null, 1413, 31582], [20240418, 5320.2, 5320.2, 5320.8, 5315.0, 5319.8, 84, null, 1414, 31590], [20240418, 5319.8, 5318.6, 5319.6, 5316.0, 5318.8, 62, null, 1415, 31579], [20240418, 5318.8, 5318.8, 5318.8, 5311.8, 5317.6, 93, null, 1416, 31583], [20240418, 5317.6, 5318.8, 5326.4, 5317.8, 5321.0, 147, null, 1417, 31577], [20240418, 5321.0, 5320.6, 5320.6, 5316.0, 5318.8, 62, null, 1418, 31576], [20240418, 5318.8, 5317.4, 5324.4, 5317.2, 5323.0, 103, null, 1419, 31578], [20240418, 5323.0, 5322.8, 5323.0, 5320.4, 5321.4, 48, null, 1420, 31559], [20240418, 5321.4, 5322.2, 5332.0, 5320.6, 5329.4, 170, null, 1421, 31576], [20240418, 5329.4, 5330.6, 5331.2, 5325.0, 5326.4, 129, null, 1422, 31561], [20240418, 5326.4, 5325.8, 5329.0, 5323.2, 5327.4, 82, null, 1423, 31540], [20240418, 5327.4, 5328.0, 5333.8, 5323.6, 5331.0, 102, null, 1424, 31526], [20240418, 5331.0, 5328.8, 5332.4, 5326.8, 5330.2, 78, null, 1425, 31510], [20240418, 5330.2, 5330.0, 5330.4, 5328.0, 5328.0, 46, null, 1426, 31512], [20240418, 5328.0, 5328.2, 5329.4, 5327.4, 5327.8, 30, null, 1427, 31497], [20240418, 5327.8, 5328.8, 5329.6, 5323.4, 5327.8, 92, null, 1428, 31485], [20240418, 5327.8, 5327.8, 5329.8, 5325.0, 5325.0, 57, null, 1429, 31485], [20240418, 5325.0, 5325.0, 5325.4, 5320.6, 5324.4, 85, null, 1430, 31489], [20240418, 5324.4, 5324.4, 5324.8, 5318.4, 5318.4, 144, null, 1431, 31489], [20240418, 5318.4, 5318.2, 5323.4, 5317.4, 5317.4, 101, null, 1432, 31502], [20240418, 5317.4, 5317.2, 5321.8, 5316.8, 5318.0, 166, null, 1433, 31457], [20240418, 5318.0, 5317.4, 5317.4, 5308.4, 5308.4, 176, null, 1434, 31427], [20240418, 5308.4, 5307.6, 5309.4, 5304.2, 5306.2, 164, null, 1435, 31430], [20240418, 5306.2, 5305.8, 5309.8, 5304.8, 5306.6, 120, null, 1436, 31411], [20240418, 5306.6, 5306.2, 5313.4, 5306.0, 5313.4, 154, null, 1437, 31381], [20240418, 5313.4, 5313.6, 5317.4, 5311.2, 5311.4, 162, null, 1438, 31364], [20240418, 5311.4, 5311.0, 5313.6, 5309.0, 5311.6, 102, null, 1439, 31367], [20240418, 5311.6, 5311.4, 5313.8, 5308.0, 5308.0, 113, null, 1440, 31351], [20240418, 5308.0, 5307.4, 5308.4, 5302.0, 5302.8, 219, null, 1441, 31303], [20240418, 5302.8, 5303.0, 5305.8, 5302.0, 5302.0, 179, null, 1442, 31265], [20240418, 5302.0, 5302.6, 5309.6, 5302.6, 5305.0, 198, null, 1443, 31262], [20240418, 5305.0, 5305.0, 5306.2, 5301.0, 5301.6, 143, null, 1444, 31255], [20240418, 5301.6, 5301.6, 5301.8, 5295.6, 5298.0, 253, null, 1445, 31251], [20240418, 5298.0, 5296.8, 5299.8, 5292.8, 5292.8, 196, null, 1446, 31225], [20240418, 5292.8, 5292.4, 5297.2, 5290.2, 5290.2, 219, null, 1447, 31254], [20240418, 5290.2, 5290.2, 5295.8, 5290.0, 5292.0, 226, null, 1448, 31234], [20240418, 5292.0, 5293.8, 5293.8, 5290.0, 5290.0, 103, null, 1449, 31211], [20240418, 5290.0, 5290.0, 5294.6, 5287.0, 5294.6, 191, null, 1450, 31188], [20240418, 5294.6, 5294.6, 5296.0, 5290.0, 5291.8, 261, null, 1451, 31204], [20240418, 5291.8, 5291.2, 5294.6, 5289.0, 5290.8, 255, null, 1452, 31234], [20240418, 5290.8, 5290.8, 5292.6, 5285.0, 5286.2, 252, null, 1453, 31198], [20240418, 5286.2, 5287.2, 5287.2, 5284.6, 5286.6, 248, null, 1454, 31156], [20240418, 5286.6, 5286.6, 5289.6, 5283.0, 5283.6, 230, null, 1455, 31114], [20240418, 5283.6, 5282.6, 5290.6, 5282.2, 5290.0, 298, null, 1456, 31065], [20240418, 5290.0, 5290.4, 5290.4, 5287.6, 5289.2, 200, null, 1457, 31058], [20240418, 5289.2, 5288.8, 5293.0, 5288.8, 5292.2, 227, null, 1458, 31011], [20240418, 5292.2, 5292.2, 5292.2, 5288.8, 5289.6, 179, null, 1459, 30987], [20240418, 5289.6, 5289.2, 5290.6, 5288.0, 5290.2, 240, null, 1500, 31019], [20240419, 5290.2, 5136.0, 5150.8, 5136.0, 5140.0, 1394, null, 931, 110480], [20240419, 5140.0, 5137.0, 5147.6, 5128.0, 5147.2, 944, null, 932, 110079], [20240419, 5147.2, 5148.4, 5148.4, 5142.0, 5143.4, 532, null, 933, 109862], [20240419, 5143.4, 5142.8, 5144.2, 5133.2, 5135.0, 510, null, 934, 109643], [20240419, 5135.0, 5136.0, 5138.2, 5129.2, 5129.2, 460, null, 935, 109498], [20240419, 5129.2, 5129.8, 5131.0, 5121.0, 5131.0, 601, null, 936, 109302], [20240419, 5131.0, 5131.0, 5133.4, 5124.4, 5130.0, 542, null, 937, 109145], [20240419, 5130.0, 5130.2, 5134.0, 5128.6, 5133.2, 369, null, 938, 109040], [20240419, 5133.2, 5132.8, 5144.0, 5131.0, 5143.4, 464, null, 939, 108923], [20240419, 5143.4, 5144.0, 5152.4, 5143.8, 5152.4, 421, null, 940, 108885], [20240419, 5152.4, 5152.6, 5153.6, 5144.8, 5153.6, 305, null, 941, 108861], [20240419, 5153.6, 5154.4, 5168.0, 5154.4, 5161.2, 505, null, 942, 108744], [20240419, 5161.2, 5161.2, 5163.6, 5154.6, 5155.2, 424, null, 943, 108629], [20240419, 5155.2, 5154.8, 5158.0, 5150.6, 5157.4, 326, null, 944, 108526], [20240419, 5157.4, 5157.2, 5159.4, 5154.4, 5156.2, 217, null, 945, 108443], [20240419, 5156.2, 5155.4, 5155.6, 5150.2, 5152.0, 266, null, 946, 108373], [20240419, 5152.0, 5152.4, 5161.4, 5148.4, 5159.6, 325, null, 947, 108271], [20240419, 5159.6, 5158.2, 5159.4, 5153.0, 5153.4, 164, null, 948, 108221], [20240419, 5153.4, 5153.2, 5154.6, 5147.0, 5153.8, 249, null, 949, 108169], [20240419, 5153.8, 5153.2, 5161.2, 5148.4, 5161.2, 189, null, 950, 108103], [20240419, 5161.2, 5160.4, 5182.0, 5160.4, 5180.8, 591, null, 951, 107956], [20240419, 5180.8, 5181.6, 5183.6, 5175.6, 5182.0, 535, null, 952, 107836], [20240419, 5182.0, 5182.6, 5185.2, 5177.6, 5185.2, 337, null, 953, 107773], [20240419, 5185.2, 5186.0, 5188.0, 5177.2, 5184.8, 362, null, 954, 107687], [20240419, 5184.8, 5185.8, 5191.8, 5179.8, 5179.8, 401, null, 955, 107558], [20240419, 5179.8, 5179.8, 5180.0, 5176.2, 5177.8, 253, null, 956, 107530], [20240419, 5177.8, 5178.6, 5179.8, 5176.0, 5176.4, 239, null, 957, 107530], [20240419, 5176.4, 5178.0, 5182.0, 5175.8, 5176.6, 178, null, 958, 107532], [20240419, 5176.6, 5176.6, 5176.8, 5170.2, 5172.4, 285, null, 959, 107521], [20240419, 5172.4, 5170.6, 5170.6, 5164.8, 5169.8, 331, null, 1000, 107484], [20240419, 5169.8, 5169.4, 5173.0, 5163.0, 5169.2, 301, null, 1001, 107436], [20240419, 5169.2, 5167.4, 5167.4, 5158.6, 5158.6, 315, null, 1002, 107380], [20240419, 5158.6, 5159.0, 5162.4, 5158.0, 5158.8, 156, null, 1003, 107389], [20240419, 5158.8, 5158.4, 5160.0, 5143.0, 5149.0, 520, null, 1004, 107321], [20240419, 5149.0, 5149.0, 5156.8, 5149.0, 5154.2, 272, null, 1005, 107304], [20240419, 5154.2, 5154.2, 5155.4, 5150.6, 5153.2, 190, null, 1006, 107256], [20240419, 5153.2, 5153.6, 5155.0, 5149.8, 5151.6, 137, null, 1007, 107282], [20240419, 5151.6, 5152.8, 5162.4, 5151.0, 5160.6, 260, null, 1008, 107277], [20240419, 5160.6, 5161.6, 5166.0, 5158.8, 5159.8, 246, null, 1009, 107234], [20240419, 5159.8, 5159.0, 5160.8, 5130.0, 5130.0, 517, null, 1010, 107191], [20240419, 5130.0, 5129.4, 5129.6, 5115.8, 5123.0, 956, null, 1011, 107192], [20240419, 5123.0, 5122.4, 5127.0, 5120.6, 5122.4, 417, null, 1012, 107157], [20240419, 5122.4, 5122.0, 5126.4, 5117.0, 5125.0, 344, null, 1013, 107136], [20240419, 5125.0, 5123.6, 5125.0, 5117.0, 5123.6, 282, null, 1014, 107116], [20240419, 5123.6, 5123.8, 5132.2, 5121.6, 5129.0, 326, null, 1015, 107059], [20240419, 5129.0, 5129.0, 5129.4, 5117.0, 5121.6, 310, null, 1016, 107086], [20240419, 5121.6, 5121.8, 5134.2, 5120.0, 5132.0, 374, null, 1017, 107129], [20240419, 5132.0, 5133.6, 5133.8, 5118.8, 5118.8, 319, null, 1018, 107154], [20240419, 5118.8, 5118.6, 5118.6, 5108.2, 5116.4, 553, null, 1019, 107234], [20240419, 5116.4, 5116.2, 5119.8, 5111.0, 5112.0, 268, null, 1020, 107302], [20240419, 5112.0, 5110.6, 5111.6, 5103.8, 5105.2, 503, null, 1021, 107338], [20240419, 5105.2, 5104.0, 5115.0, 5103.0, 5110.2, 400, null, 1022, 107309], [20240419, 5110.2, 5109.6, 5115.2, 5108.4, 5112.2, 271, null, 1023, 107294], [20240419, 5112.2, 5112.2, 5114.2, 5107.8, 5112.6, 202, null, 1024, 107302], [20240419, 5112.6, 5111.4, 5117.6, 5107.4, 5107.4, 341, null, 1025, 107355], [20240419, 5107.4, 5106.8, 5113.6, 5106.8, 5108.8, 242, null, 1026, 107352], [20240419, 5108.8, 5108.2, 5112.2, 5105.2, 5105.4, 200, null, 1027, 107363], [20240419, 5105.4, 5105.6, 5111.0, 5101.0, 5111.0, 358, null, 1028, 107354], [20240419, 5111.0, 5109.8, 5120.8, 5109.8, 5115.0, 310, null, 1029, 107307], [20240419, 5115.0, 5115.4, 5117.2, 5110.8, 5116.0, 192, null, 1030, 107290], [20240419, 5116.0, 5116.0, 5116.0, 5110.8, 5113.4, 184, null, 1031, 107262], [20240419, 5113.4, 5112.8, 5117.0, 5111.0, 5116.6, 159, null, 1032, 107236], [20240419, 5116.6, 5116.6, 5116.6, 5110.6, 5114.8, 119, null, 1033, 107211], [20240419, 5114.8, 5114.8, 5118.0, 5111.8, 5114.0, 119, null, 1034, 107222], [20240419, 5114.0, 5114.0, 5119.8, 5112.6, 5117.2, 130, null, 1035, 107184], [20240419, 5117.2, 5117.0, 5127.6, 5116.4, 5127.6, 314, null, 1036, 107090], [20240419, 5127.6, 5128.0, 5133.2, 5125.6, 5129.0, 299, null, 1037, 107009], [20240419, 5129.0, 5129.2, 5130.8, 5121.0, 5128.2, 338, null, 1038, 106948], [20240419, 5128.2, 5126.8, 5126.8, 5122.2, 5123.0, 79, null, 1039, 106948], [20240419, 5123.0, 5122.2, 5125.4, 5120.2, 5120.2, 130, null, 1040, 106950], [20240419, 5120.2, 5120.6, 5133.0, 5120.6, 5128.8, 202, null, 1041, 106943], [20240419, 5128.8, 5130.0, 5130.0, 5125.6, 5126.2, 110, null, 1042, 106946], [20240419, 5126.2, 5127.2, 5132.0, 5126.8, 5128.8, 103, null, 1043, 106963], [20240419, 5128.8, 5127.8, 5128.0, 5123.8, 5125.0, 150, null, 1044, 106948], [20240419, 5125.0, 5125.6, 5125.6, 5121.4, 5122.4, 129, null, 1045, 106938], [20240419, 5122.4, 5122.4, 5130.0, 5122.4, 5126.4, 210, null, 1046, 106929], [20240419, 5126.4, 5125.6, 5125.6, 5120.2, 5121.0, 119, null, 1047, 106934], [20240419, 5121.0, 5121.0, 5122.6, 5110.0, 5110.4, 301, null, 1048, 106918], [20240419, 5110.4, 5110.6, 5117.8, 5109.2, 5114.8, 234, null, 1049, 106890], [20240419, 5114.8, 5114.6, 5115.0, 5112.0, 5113.2, 122, null, 1050, 106883], [20240419, 5113.2, 5113.0, 5113.0, 5109.6, 5112.4, 184, null, 1051, 106867], [20240419, 5112.4, 5111.8, 5117.8, 5111.8, 5117.8, 165, null, 1052, 106876], [20240419, 5117.8, 5118.0, 5118.0, 5115.0, 5116.2, 77, null, 1053, 106878], [20240419, 5116.2, 5116.2, 5125.0, 5114.8, 5123.6, 185, null, 1054, 106916], [20240419, 5123.6, 5122.8, 5124.8, 5118.0, 5118.0, 121, null, 1055, 106934], [20240419, 5118.0, 5117.6, 5120.4, 5110.2, 5111.0, 137, null, 1056, 106925], [20240419, 5111.0, 5111.4, 5116.0, 5109.8, 5109.8, 176, null, 1057, 106907], [20240419, 5109.8, 5109.8, 5111.8, 5107.0, 5110.6, 139, null, 1058, 106944], [20240419, 5110.6, 5110.0, 5110.0, 5100.0, 5104.4, 494, null, 1059, 106959], [20240419, 5104.4, 5105.0, 5105.0, 5096.2, 5098.0, 433, null, 1100, 107051], [20240419, 5098.0, 5098.0, 5098.0, 5090.0, 5091.0, 424, null, 1101, 107107], [20240419, 5091.0, 5090.4, 5100.0, 5090.0, 5097.2, 400, null, 1102, 107143], [20240419, 5097.2, 5098.6, 5100.6, 5095.6, 5099.4, 257, null, 1103, 107159], [20240419, 5099.4, 5099.0, 5100.0, 5092.2, 5095.0, 201, null, 1104, 107194], [20240419, 5095.0, 5095.2, 5099.8, 5093.0, 5097.0, 183, null, 1105, 107226], [20240419, 5097.0, 5096.0, 5100.8, 5093.0, 5100.0, 195, null, 1106, 107223], [20240419, 5100.0, 5100.2, 5107.6, 5100.2, 5104.0, 336, null, 1107, 107195], [20240419, 5104.0, 5104.2, 5104.2, 5096.8, 5100.2, 212, null, 1108, 107176], [20240419, 5100.2, 5099.4, 5102.6, 5097.0, 5099.6, 141, null, 1109, 107177], [20240419, 5099.6, 5099.6, 5101.0, 5095.0, 5101.0, 120, null, 1110, 107184], [20240419, 5101.0, 5101.2, 5108.0, 5098.4, 5106.6, 245, null, 1111, 107181], [20240419, 5106.6, 5106.6, 5107.6, 5094.6, 5094.6, 349, null, 1112, 107277], [20240419, 5094.6, 5095.0, 5100.2, 5095.0, 5098.2, 126, null, 1113, 107306], [20240419, 5098.2, 5098.2, 5099.2, 5093.0, 5097.2, 114, null, 1114, 107320], [20240419, 5097.2, 5097.2, 5097.2, 5092.4, 5095.0, 124, null, 1115, 107349], [20240419, 5095.0, 5095.8, 5099.0, 5092.8, 5096.2, 147, null, 1116, 107395], [20240419, 5096.2, 5095.2, 5095.6, 5090.2, 5091.6, 152, null, 1117, 107451], [20240419, 5091.6, 5091.6, 5093.0, 5080.0, 5080.0, 515, null, 1118, 107495], [20240419, 5080.0, 5079.8, 5082.2, 5078.2, 5079.0, 354, null, 1119, 107568], [20240419, 5079.0, 5080.0, 5081.4, 5078.2, 5081.2, 149, null, 1120, 107605], [20240419, 5081.2, 5081.8, 5092.0, 5081.8, 5087.2, 332, null, 1121, 107648], [20240419, 5087.2, 5087.6, 5089.0, 5082.0, 5088.8, 187, null, 1122, 107703], [20240419, 5088.8, 5089.0, 5093.8, 5087.2, 5092.0, 285, null, 1123, 107752], [20240419, 5092.0, 5092.2, 5095.4, 5090.0, 5090.6, 166, null, 1124, 107795], [20240419, 5090.6, 5090.2, 5096.6, 5087.4, 5094.4, 190, null, 1125, 107838], [20240419, 5094.4, 5094.4, 5096.0, 5088.0, 5091.0, 156, null, 1126, 107875], [20240419, 5091.0, 5091.8, 5092.2, 5088.4, 5090.0, 123, null, 1127, 107927], [20240419, 5090.0, 5090.8, 5095.0, 5089.2, 5095.0, 133, null, 1128, 107969], [20240419, 5095.0, 5095.0, 5099.8, 5092.6, 5094.2, 212, null, 1129, 107998], [20240419, 5094.2, 5095.0, 5102.0, 5093.2, 5101.8, 230, null, 1130, 108035], [20240419, 5101.8, 5105.0, 5120.0, 5105.0, 5112.8, 789, null, 1301, 108215], [20240419, 5112.8, 5113.6, 5123.0, 5113.6, 5120.0, 452, null, 1302, 108329], [20240419, 5120.0, 5120.0, 5124.6, 5118.2, 5123.0, 357, null, 1303, 108385], [20240419, 5123.0, 5123.2, 5125.2, 5118.8, 5124.0, 282, null, 1304, 108442], [20240419, 5124.0, 5123.0, 5127.0, 5120.0, 5126.8, 323, null, 1305, 108478], [20240419, 5126.8, 5126.8, 5132.0, 5126.2, 5131.2, 391, null, 1306, 108488], [20240419, 5131.2, 5132.0, 5137.6, 5131.8, 5135.2, 421, null, 1307, 108480], [20240419, 5135.2, 5135.0, 5140.6, 5132.8, 5136.8, 440, null, 1308, 108506], [20240419, 5136.8, 5135.4, 5136.4, 5128.2, 5128.2, 430, null, 1309, 108534], [20240419, 5128.2, 5128.6, 5137.8, 5128.6, 5136.0, 356, null, 1310, 108608], [20240419, 5136.0, 5136.0, 5139.4, 5132.0, 5137.2, 286, null, 1311, 108645], [20240419, 5137.2, 5137.2, 5140.4, 5130.4, 5133.2, 362, null, 1312, 108714], [20240419, 5133.2, 5131.4, 5135.6, 5131.4, 5133.0, 197, null, 1313, 108773], [20240419, 5133.0, 5133.2, 5137.6, 5133.0, 5135.0, 127, null, 1314, 108792], [20240419, 5135.0, 5134.2, 5135.6, 5128.8, 5129.0, 210, null, 1315, 108846], [20240419, 5129.0, 5129.0, 5129.0, 5122.0, 5124.2, 372, null, 1316, 108934], [20240419, 5124.2, 5124.2, 5124.8, 5120.4, 5123.0, 203, null, 1317, 108980], [20240419, 5123.0, 5123.0, 5129.0, 5120.4, 5125.8, 183, null, 1318, 109043], [20240419, 5125.8, 5126.4, 5129.2, 5124.0, 5127.4, 147, null, 1319, 109079], [20240419, 5127.4, 5128.0, 5128.2, 5121.6, 5122.0, 166, null, 1320, 109117], [20240419, 5122.0, 5122.0, 5130.0, 5122.0, 5129.6, 194, null, 1321, 109151], [20240419, 5129.6, 5130.0, 5130.2, 5122.4, 5126.0, 142, null, 1322, 109175], [20240419, 5126.0, 5126.0, 5129.8, 5126.0, 5126.2, 140, null, 1323, 109207], [20240419, 5126.2, 5126.2, 5127.6, 5121.0, 5124.0, 140, null, 1324, 109230], [20240419, 5124.0, 5124.2, 5124.2, 5116.4, 5117.8, 244, null, 1325, 109268], [20240419, 5117.8, 5117.6, 5119.6, 5115.6, 5117.2, 210, null, 1326, 109282], [20240419, 5117.2, 5117.0, 5119.2, 5113.2, 5119.0, 270, null, 1327, 109296], [20240419, 5119.0, 5119.2, 5134.6, 5118.4, 5133.0, 362, null, 1328, 109359], [20240419, 5133.0, 5132.0, 5134.6, 5130.0, 5134.2, 167, null, 1329, 109363], [20240419, 5134.2, 5133.2, 5133.4, 5122.8, 5124.6, 201, null, 1330, 109388], [20240419, 5124.6, 5124.6, 5128.2, 5109.4, 5114.4, 388, null, 1331, 109431], [20240419, 5114.4, 5114.8, 5118.2, 5110.0, 5110.4, 227, null, 1332, 109456], [20240419, 5110.4, 5111.2, 5116.2, 5109.2, 5112.6, 211, null, 1333, 109496], [20240419, 5112.6, 5112.4, 5112.4, 5103.2, 5107.4, 312, null, 1334, 109509], [20240419, 5107.4, 5107.4, 5108.4, 5100.0, 5100.0, 341, null, 1335, 109576], [20240419, 5100.0, 5100.2, 5109.2, 5099.0, 5107.4, 285, null, 1336, 109588], [20240419, 5107.4, 5106.8, 5106.8, 5095.0, 5098.0, 321, null, 1337, 109681], [20240419, 5098.0, 5098.2, 5102.6, 5095.8, 5100.4, 222, null, 1338, 109732], [20240419, 5100.4, 5100.4, 5103.6, 5098.0, 5100.2, 202, null, 1339, 109784], [20240419, 5100.2, 5100.0, 5106.4, 5100.0, 5103.4, 182, null, 1340, 109831], [20240419, 5103.4, 5105.0, 5107.0, 5103.2, 5106.6, 171, null, 1341, 109892], [20240419, 5106.6, 5106.6, 5109.6, 5100.6, 5102.2, 210, null, 1342, 109948], [20240419, 5102.2, 5102.6, 5111.0, 5102.6, 5110.4, 110, null, 1343, 109955], [20240419, 5110.4, 5110.8, 5110.8, 5102.6, 5104.8, 174, null, 1344, 109984], [20240419, 5104.8, 5102.8, 5103.2, 5096.0, 5097.6, 247, null, 1345, 110033], [20240419, 5097.6, 5097.6, 5101.2, 5096.6, 5100.2, 124, null, 1346, 110067], [20240419, 5100.2, 5100.0, 5103.8, 5098.8, 5101.2, 120, null, 1347, 110080], [20240419, 5101.2, 5101.2, 5106.8, 5100.8, 5104.0, 144, null, 1348, 110117], [20240419, 5104.0, 5103.6, 5104.2, 5099.2, 5102.2, 117, null, 1349, 110127], [20240419, 5102.2, 5101.0, 5105.0, 5100.0, 5102.6, 79, null, 1350, 110152], [20240419, 5102.6, 5102.6, 5105.0, 5101.4, 5101.6, 110, null, 1351, 110202], [20240419, 5101.6, 5102.6, 5102.8, 5100.6, 5101.0, 85, null, 1352, 110230], [20240419, 5101.0, 5100.2, 5104.4, 5100.0, 5102.8, 96, null, 1353, 110264], [20240419, 5102.8, 5103.4, 5116.0, 5103.4, 5115.4, 357, null, 1354, 110328], [20240419, 5115.4, 5115.4, 5115.8, 5108.2, 5111.8, 202, null, 1355, 110371], [20240419, 5111.8, 5110.8, 5112.2, 5106.0, 5109.4, 131, null, 1356, 110399], [20240419, 5109.4, 5109.4, 5115.0, 5108.0, 5108.6, 190, null, 1357, 110453], [20240419, 5108.6, 5108.6, 5112.4, 5108.6, 5112.0, 101, null, 1358, 110488], [20240419, 5112.0, 5112.2, 5112.6, 5108.2, 5109.0, 107, null, 1359, 110520], [20240419, 5109.0, 5108.0, 5108.0, 5097.0, 5098.4, 292, null, 1400, 110577], [20240419, 5098.4, 5098.8, 5101.6, 5091.0, 5094.2, 384, null, 1401, 110631], [20240419, 5094.2, 5094.6, 5111.6, 5093.8, 5111.0, 278, null, 1402, 110646], [20240419, 5111.0, 5112.0, 5128.0, 5111.4, 5118.8, 608, null, 1403, 110658], [20240419, 5118.8, 5119.8, 5119.8, 5111.2, 5116.6, 239, null, 1404, 110699], [20240419, 5116.6, 5116.6, 5120.0, 5115.2, 5120.0, 175, null, 1405, 110718], [20240419, 5120.0, 5120.0, 5125.6, 5119.2, 5119.2, 346, null, 1406, 110671], [20240419, 5119.2, 5120.4, 5122.2, 5118.8, 5120.4, 98, null, 1407, 110656], [20240419, 5120.4, 5119.6, 5124.4, 5116.0, 5119.8, 155, null, 1408, 110712], [20240419, 5119.8, 5120.6, 5125.0, 5120.6, 5123.0, 95, null, 1409, 110731], [20240419, 5123.0, 5123.0, 5124.8, 5117.2, 5122.4, 181, null, 1410, 110766], [20240419, 5122.4, 5122.8, 5122.8, 5113.2, 5113.2, 191, null, 1411, 110837], [20240419, 5113.2, 5113.2, 5118.8, 5113.0, 5114.4, 113, null, 1412, 110865], [20240419, 5114.4, 5115.2, 5123.0, 5115.0, 5120.0, 118, null, 1413, 110905], [20240419, 5120.0, 5120.0, 5123.0, 5118.0, 5118.0, 87, null, 1414, 110918], [20240419, 5118.0, 5117.0, 5119.8, 5108.6, 5110.2, 174, null, 1415, 110961], [20240419, 5110.2, 5111.4, 5115.0, 5105.0, 5115.0, 212, null, 1416, 110988], [20240419, 5115.0, 5116.0, 5116.6, 5110.4, 5112.6, 94, null, 1417, 111015], [20240419, 5112.6, 5113.2, 5116.8, 5111.6, 5114.8, 77, null, 1418, 111030], [20240419, 5114.8, 5114.8, 5121.0, 5112.4, 5119.4, 162, null, 1419, 111029], [20240419, 5119.4, 5119.2, 5119.2, 5115.0, 5117.8, 67, null, 1420, 111046], [20240419, 5117.8, 5117.8, 5124.6, 5117.0, 5124.2, 238, null, 1421, 111090], [20240419, 5124.2, 5124.2, 5125.0, 5121.4, 5124.0, 164, null, 1422, 111106], [20240419, 5124.0, 5124.2, 5130.8, 5122.4, 5130.8, 243, null, 1423, 111102], [20240419, 5130.8, 5130.2, 5133.0, 5130.0, 5132.8, 276, null, 1424, 111106], [20240419, 5132.8, 5133.0, 5133.8, 5128.2, 5131.4, 272, null, 1425, 111158], [20240419, 5131.4, 5132.4, 5132.4, 5123.2, 5123.4, 234, null, 1426, 111230], [20240419, 5123.4, 5123.8, 5127.8, 5118.0, 5121.4, 318, null, 1427, 111242], [20240419, 5121.4, 5124.2, 5126.4, 5122.0, 5122.0, 113, null, 1428, 111274], [20240419, 5122.0, 5121.4, 5122.0, 5117.4, 5118.2, 155, null, 1429, 111314], [20240419, 5118.2, 5119.8, 5120.4, 5116.0, 5117.8, 102, null, 1430, 111324], [20240419, 5117.8, 5117.4, 5120.0, 5111.4, 5112.6, 192, null, 1431, 111349], [20240419, 5112.6, 5112.6, 5113.0, 5105.2, 5105.2, 282, null, 1432, 111365], [20240419, 5105.2, 5105.0, 5108.0, 5101.0, 5105.4, 308, null, 1433, 111376], [20240419, 5105.4, 5105.4, 5105.4, 5098.0, 5103.2, 302, null, 1434, 111403], [20240419, 5103.2, 5103.6, 5110.0, 5101.8, 5109.2, 289, null, 1435, 111418], [20240419, 5109.2, 5109.2, 5109.2, 5100.4, 5102.8, 178, null, 1436, 111454], [20240419, 5102.8, 5102.8, 5105.0, 5100.0, 5103.8, 173, null, 1437, 111480], [20240419, 5103.8, 5104.0, 5110.8, 5104.0, 5110.0, 159, null, 1438, 111488], [20240419, 5110.0, 5110.6, 5116.0, 5109.2, 5114.0, 219, null, 1439, 111525], [20240419, 5114.0, 5114.0, 5116.4, 5112.6, 5113.0, 131, null, 1440, 111586], [20240419, 5113.0, 5113.0, 5122.0, 5113.0, 5121.6, 250, null, 1441, 111646], [20240419, 5121.6, 5121.8, 5126.0, 5120.0, 5121.6, 259, null, 1442, 111668], [20240419, 5121.6, 5121.8, 5121.8, 5117.2, 5120.6, 106, null, 1443, 111698], [20240419, 5120.6, 5120.4, 5123.2, 5120.4, 5123.2, 135, null, 1444, 111736], [20240419, 5123.2, 5123.8, 5129.2, 5123.8, 5126.6, 229, null, 1445, 111822], [20240419, 5126.6, 5125.2, 5130.8, 5124.0, 5127.6, 322, null, 1446, 111883], [20240419, 5127.6, 5127.6, 5128.0, 5123.2, 5126.6, 196, null, 1447, 111952], [20240419, 5126.6, 5126.4, 5127.0, 5123.6, 5123.6, 139, null, 1448, 111979], [20240419, 5123.6, 5125.0, 5125.6, 5123.2, 5123.2, 109, null, 1449, 112005], [20240419, 5123.2, 5124.0, 5124.6, 5116.4, 5119.0, 198, null, 1450, 112003], [20240419, 5119.0, 5119.0, 5120.6, 5115.2, 5116.2, 188, null, 1451, 112069], [20240419, 5116.2, 5116.2, 5118.4, 5114.2, 5118.0, 184, null, 1452, 112123], [20240419, 5118.0, 5118.4, 5118.4, 5115.6, 5117.8, 96, null, 1453, 112142], [20240419, 5117.8, 5117.6, 5117.6, 5113.4, 5113.8, 155, null, 1454, 112179], [20240419, 5113.8, 5114.0, 5115.0, 5113.0, 5113.4, 165, null, 1455, 112204], [20240419, 5113.4, 5113.4, 5113.6, 5109.2, 5110.6, 334, null, 1456, 112266], [20240419, 5110.6, 5110.0, 5110.6, 5108.6, 5110.6, 226, null, 1457, 112275], [20240419, 5110.6, 5110.4, 5117.8, 5110.0, 5117.6, 342, null, 1458, 112323], [20240419, 5117.6, 5117.6, 5118.2, 5115.6, 5117.0, 258, null, 1459, 112354], [20240419, 5117.0, 5117.0, 5120.4, 5117.0, 5118.8, 312, null, 1500, 112345], [20240422, 5118.8, 5155.4, 5186.8, 5155.4, 5169.0, 1856, null, 931, 79825], [20240422, 5169.0, 5167.8, 5174.8, 5152.8, 5153.4, 1124, null, 932, 79244], [20240422, 5153.4, 5152.6, 5157.4, 5145.0, 5146.4, 1076, null, 933, 78860], [20240422, 5146.4, 5147.8, 5147.8, 5121.0, 5129.8, 1136, null, 934, 78540], [20240422, 5129.8, 5128.8, 5136.6, 5119.0, 5129.8, 922, null, 935, 78291], [20240422, 5129.8, 5130.6, 5132.0, 5115.8, 5125.0, 944, null, 936, 77973], [20240422, 5125.0, 5125.6, 5136.0, 5118.0, 5118.0, 739, null, 937, 77744], [20240422, 5118.0, 5118.8, 5130.8, 5116.8, 5125.8, 623, null, 938, 77567], [20240422, 5125.8, 5126.6, 5131.6, 5122.8, 5131.6, 639, null, 939, 77429], [20240422, 5131.6, 5131.0, 5132.8, 5124.2, 5125.2, 507, null, 940, 77267], [20240422, 5125.2, 5127.2, 5145.0, 5122.8, 5140.0, 531, null, 941, 77089], [20240422, 5140.0, 5140.0, 5158.0, 5140.0, 5143.2, 868, null, 942, 76815], [20240422, 5143.2, 5143.2, 5149.8, 5137.0, 5140.6, 472, null, 943, 76718], [20240422, 5140.6, 5138.8, 5144.8, 5138.0, 5141.4, 393, null, 944, 76605], [20240422, 5141.4, 5140.4, 5142.8, 5128.6, 5132.0, 530, null, 945, 76364], [20240422, 5132.0, 5131.6, 5153.0, 5130.2, 5145.2, 621, null, 946, 76199], [20240422, 5145.2, 5146.4, 5161.0, 5145.0, 5151.2, 684, null, 947, 76032], [20240422, 5151.2, 5150.2, 5155.6, 5141.4, 5149.4, 447, null, 948, 75805], [20240422, 5149.4, 5149.4, 5152.6, 5143.6, 5151.8, 234, null, 949, 75725], [20240422, 5151.8, 5150.8, 5159.0, 5149.6, 5157.0, 374, null, 950, 75569], [20240422, 5157.0, 5158.0, 5169.8, 5158.0, 5164.6, 692, null, 951, 75310], [20240422, 5164.6, 5164.6, 5167.6, 5155.4, 5159.8, 450, null, 952, 75159], [20240422, 5159.8, 5159.2, 5163.2, 5155.8, 5159.6, 258, null, 953, 75103], [20240422, 5159.6, 5159.6, 5159.6, 5151.2, 5152.6, 325, null, 954, 75019], [20240422, 5152.6, 5153.8, 5164.4, 5153.6, 5161.4, 387, null, 955, 74914], [20240422, 5161.4, 5162.6, 5188.0, 5162.0, 5187.6, 982, null, 956, 74675], [20240422, 5187.6, 5188.6, 5192.4, 5184.4, 5187.6, 774, null, 957, 74505], [20240422, 5187.6, 5187.0, 5198.0, 5187.0, 5191.6, 551, null, 958, 74417], [20240422, 5191.6, 5192.6, 5199.0, 5191.2, 5195.6, 483, null, 959, 74329], [20240422, 5195.6, 5195.6, 5226.2, 5195.6, 5226.2, 934, null, 1000, 74252], [20240422, 5226.2, 5228.8, 5249.4, 5225.2, 5232.2, 1666, null, 1001, 74267], [20240422, 5232.2, 5232.6, 5235.4, 5221.8, 5228.0, 709, null, 1002, 74347], [20240422, 5228.0, 5229.2, 5238.0, 5225.2, 5229.4, 545, null, 1003, 74359], [20240422, 5229.4, 5229.8, 5231.0, 5223.4, 5224.6, 500, null, 1004, 74294], [20240422, 5224.6, 5226.2, 5235.0, 5225.0, 5230.2, 362, null, 1005, 74303], [20240422, 5230.2, 5230.4, 5230.4, 5220.4, 5221.4, 500, null, 1006, 74235], [20240422, 5221.4, 5223.4, 5229.6, 5223.4, 5223.6, 413, null, 1007, 74120], [20240422, 5223.6, 5223.0, 5228.4, 5218.2, 5224.2, 440, null, 1008, 74101], [20240422, 5224.2, 5224.2, 5233.6, 5221.6, 5233.2, 363, null, 1009, 74021], [20240422, 5233.2, 5232.0, 5237.0, 5218.6, 5218.6, 424, null, 1010, 73910], [20240422, 5218.6, 5219.0, 5223.2, 5213.6, 5213.6, 357, null, 1011, 73822], [20240422, 5213.6, 5214.0, 5231.8, 5213.8, 5228.8, 476, null, 1012, 73769], [20240422, 5228.8, 5228.6, 5233.8, 5228.4, 5231.8, 553, null, 1013, 73627], [20240422, 5231.8, 5232.0, 5236.2, 5229.4, 5230.6, 383, null, 1014, 73643], [20240422, 5230.6, 5230.6, 5234.6, 5223.8, 5223.8, 325, null, 1015, 73599], [20240422, 5223.8, 5226.4, 5235.0, 5226.4, 5234.6, 420, null, 1016, 73576], [20240422, 5234.6, 5235.4, 5239.0, 5234.0, 5234.0, 400, null, 1017, 73569], [20240422, 5234.0, 5234.0, 5235.8, 5225.6, 5226.8, 227, null, 1018, 73578], [20240422, 5226.8, 5226.0, 5233.0, 5225.8, 5231.4, 370, null, 1019, 73633], [20240422, 5231.4, 5232.0, 5234.0, 5222.0, 5230.2, 222, null, 1020, 73628], [20240422, 5230.2, 5230.2, 5239.2, 5229.6, 5239.0, 150, null, 1021, 73618], [20240422, 5239.0, 5239.0, 5253.8, 5237.0, 5244.8, 938, null, 1022, 73640], [20240422, 5244.8, 5240.0, 5242.0, 5227.2, 5227.6, 425, null, 1023, 73680], [20240422, 5227.6, 5227.2, 5233.2, 5225.2, 5228.6, 199, null, 1024, 73683], [20240422, 5228.6, 5228.6, 5228.6, 5222.8, 5222.8, 187, null, 1025, 73687], [20240422, 5222.8, 5222.8, 5225.8, 5219.6, 5223.8, 210, null, 1026, 73670], [20240422, 5223.8, 5223.6, 5225.4, 5215.6, 5223.2, 250, null, 1027, 73695], [20240422, 5223.2, 5222.4, 5226.2, 5219.2, 5219.2, 147, null, 1028, 73700], [20240422, 5219.2, 5219.8, 5224.8, 5219.2, 5219.4, 113, null, 1029, 73720], [20240422, 5219.4, 5220.4, 5225.4, 5218.0, 5220.6, 139, null, 1030, 73738], [20240422, 5220.6, 5222.2, 5222.2, 5209.8, 5216.6, 417, null, 1031, 73773], [20240422, 5216.6, 5216.4, 5221.8, 5213.0, 5213.0, 172, null, 1032, 73795], [20240422, 5213.0, 5213.0, 5214.0, 5208.8, 5212.6, 239, null, 1033, 73797], [20240422, 5212.6, 5212.4, 5216.8, 5211.0, 5214.4, 207, null, 1034, 73814], [20240422, 5214.4, 5214.4, 5215.8, 5212.6, 5214.6, 155, null, 1035, 73836], [20240422, 5214.6, 5214.6, 5224.0, 5214.6, 5223.4, 159, null, 1036, 73843], [20240422, 5223.4, 5223.8, 5223.8, 5219.2, 5222.2, 149, null, 1037, 73866], [20240422, 5222.2, 5223.0, 5228.4, 5222.2, 5225.0, 143, null, 1038, 73902], [20240422, 5225.0, 5225.4, 5227.8, 5221.4, 5221.4, 76, null, 1039, 73917], [20240422, 5221.4, 5221.0, 5224.2, 5218.8, 5219.4, 111, null, 1040, 73915], [20240422, 5219.4, 5220.4, 5223.2, 5214.0, 5219.0, 180, null, 1041, 73918], [20240422, 5219.0, 5219.4, 5225.2, 5219.4, 5221.8, 80, null, 1042, 73908], [20240422, 5221.8, 5222.8, 5229.0, 5221.6, 5226.4, 185, null, 1043, 73940], [20240422, 5226.4, 5226.6, 5231.2, 5226.2, 5227.6, 180, null, 1044, 73926], [20240422, 5227.6, 5226.2, 5227.0, 5214.0, 5215.0, 207, null, 1045, 73951], [20240422, 5215.0, 5216.0, 5216.2, 5206.4, 5210.0, 385, null, 1046, 73971], [20240422, 5210.0, 5209.0, 5211.8, 5207.4, 5208.0, 165, null, 1047, 73952], [20240422, 5208.0, 5207.6, 5207.6, 5202.4, 5204.4, 241, null, 1048, 73960], [20240422, 5204.4, 5204.6, 5208.6, 5204.0, 5206.2, 146, null, 1049, 73978], [20240422, 5206.2, 5206.0, 5206.0, 5196.8, 5199.4, 335, null, 1050, 73945], [20240422, 5199.4, 5199.4, 5206.8, 5197.4, 5203.6, 203, null, 1051, 73981], [20240422, 5203.6, 5204.4, 5209.4, 5203.8, 5209.0, 143, null, 1052, 73984], [20240422, 5209.0, 5209.8, 5210.0, 5206.6, 5208.0, 118, null, 1053, 73995], [20240422, 5208.0, 5209.2, 5214.4, 5207.6, 5210.2, 159, null, 1054, 74008], [20240422, 5210.2, 5209.8, 5217.0, 5209.8, 5214.2, 163, null, 1055, 73995], [20240422, 5214.2, 5214.2, 5218.0, 5211.2, 5213.8, 174, null, 1056, 74014], [20240422, 5213.8, 5213.4, 5215.0, 5210.4, 5212.0, 118, null, 1057, 74012], [20240422, 5212.0, 5212.8, 5220.0, 5212.8, 5219.8, 210, null, 1058, 74028], [20240422, 5219.8, 5219.4, 5220.0, 5214.2, 5218.2, 96, null, 1059, 74016], [20240422, 5218.2, 5218.0, 5224.0, 5217.2, 5222.4, 169, null, 1100, 74036], [20240422, 5222.4, 5222.0, 5230.6, 5220.4, 5230.0, 477, null, 1101, 74110], [20240422, 5230.0, 5230.0, 5231.0, 5222.4, 5228.2, 269, null, 1102, 74101], [20240422, 5228.2, 5228.4, 5233.4, 5224.2, 5224.2, 224, null, 1103, 74150], [20240422, 5224.2, 5224.2, 5231.8, 5224.2, 5231.0, 199, null, 1104, 74153], [20240422, 5231.0, 5230.0, 5231.0, 5220.6, 5224.0, 225, null, 1105, 74211], [20240422, 5224.0, 5224.4, 5228.6, 5222.8, 5224.8, 118, null, 1106, 74229], [20240422, 5224.8, 5224.4, 5231.8, 5224.0, 5226.2, 187, null, 1107, 74267], [20240422, 5226.2, 5225.6, 5227.2, 5222.4, 5224.4, 92, null, 1108, 74272], [20240422, 5224.4, 5225.0, 5225.0, 5210.8, 5211.8, 323, null, 1109, 74298], [20240422, 5211.8, 5211.6, 5215.6, 5211.6, 5214.2, 140, null, 1110, 74332], [20240422, 5214.2, 5212.4, 5217.4, 5212.2, 5213.0, 110, null, 1111, 74331], [20240422, 5213.0, 5213.0, 5214.8, 5206.6, 5207.6, 215, null, 1112, 74346], [20240422, 5207.6, 5207.4, 5210.6, 5203.2, 5209.8, 279, null, 1113, 74382], [20240422, 5209.8, 5210.0, 5214.6, 5210.0, 5211.8, 150, null, 1114, 74408], [20240422, 5211.8, 5211.6, 5214.0, 5210.2, 5212.0, 52, null, 1115, 74415], [20240422, 5212.0, 5212.8, 5222.8, 5211.0, 5216.2, 221, null, 1116, 74419], [20240422, 5216.2, 5216.2, 5218.6, 5211.6, 5211.8, 136, null, 1117, 74402], [20240422, 5211.8, 5211.8, 5212.0, 5200.0, 5201.4, 436, null, 1118, 74451], [20240422, 5201.4, 5201.4, 5208.6, 5200.0, 5205.6, 233, null, 1119, 74492], [20240422, 5205.6, 5204.8, 5209.8, 5203.8, 5205.0, 197, null, 1120, 74519], [20240422, 5205.0, 5204.6, 5204.8, 5198.0, 5198.2, 248, null, 1121, 74505], [20240422, 5198.2, 5198.6, 5199.8, 5194.8, 5196.0, 364, null, 1122, 74592], [20240422, 5196.0, 5195.0, 5203.4, 5192.4, 5202.2, 312, null, 1123, 74699], [20240422, 5202.2, 5201.6, 5209.0, 5198.4, 5207.2, 190, null, 1124, 74729], [20240422, 5207.2, 5206.4, 5211.6, 5203.2, 5208.6, 192, null, 1125, 74720], [20240422, 5208.6, 5209.6, 5210.4, 5204.0, 5208.4, 134, null, 1126, 74762], [20240422, 5208.4, 5210.6, 5211.6, 5203.4, 5204.0, 134, null, 1127, 74772], [20240422, 5204.0, 5205.0, 5205.4, 5197.8, 5205.0, 200, null, 1128, 74862], [20240422, 5205.0, 5204.8, 5207.4, 5202.0, 5205.0, 73, null, 1129, 74860], [20240422, 5205.0, 5204.8, 5205.0, 5200.4, 5202.0, 128, null, 1130, 74893], [20240422, 5202.0, 5204.8, 5207.8, 5196.4, 5201.0, 208, null, 1301, 74876], [20240422, 5201.0, 5202.6, 5207.4, 5201.0, 5204.4, 157, null, 1302, 74879], [20240422, 5204.4, 5204.4, 5208.4, 5203.0, 5203.0, 133, null, 1303, 74898], [20240422, 5203.0, 5203.0, 5203.0, 5182.2, 5188.4, 596, null, 1304, 75026], [20240422, 5188.4, 5188.4, 5188.4, 5181.0, 5183.4, 247, null, 1305, 75058], [20240422, 5183.4, 5184.6, 5186.2, 5181.6, 5185.4, 197, null, 1306, 75069], [20240422, 5185.4, 5184.2, 5191.2, 5183.6, 5189.0, 191, null, 1307, 75135], [20240422, 5189.0, 5189.0, 5189.0, 5184.0, 5186.6, 90, null, 1308, 75151], [20240422, 5186.6, 5187.0, 5191.0, 5185.8, 5188.6, 112, null, 1309, 75178], [20240422, 5188.6, 5188.4, 5188.8, 5185.4, 5185.4, 122, null, 1310, 75204], [20240422, 5185.4, 5185.4, 5188.4, 5181.0, 5187.2, 160, null, 1311, 75237], [20240422, 5187.2, 5186.8, 5189.4, 5183.6, 5185.2, 217, null, 1312, 75316], [20240422, 5185.2, 5185.4, 5188.4, 5183.6, 5186.8, 143, null, 1313, 75336], [20240422, 5186.8, 5186.8, 5193.8, 5185.2, 5190.0, 114, null, 1314, 75367], [20240422, 5190.0, 5190.0, 5193.0, 5188.0, 5189.0, 189, null, 1315, 75408], [20240422, 5189.0, 5188.8, 5189.2, 5184.0, 5187.2, 141, null, 1316, 75449], [20240422, 5187.2, 5186.4, 5186.6, 5183.2, 5183.2, 64, null, 1317, 75479], [20240422, 5183.2, 5182.8, 5185.0, 5180.8, 5183.4, 138, null, 1318, 75526], [20240422, 5183.4, 5183.4, 5184.8, 5182.2, 5184.2, 79, null, 1319, 75549], [20240422, 5184.2, 5185.2, 5187.0, 5183.8, 5185.8, 63, null, 1320, 75559], [20240422, 5185.8, 5185.2, 5185.2, 5175.4, 5179.6, 452, null, 1321, 75581], [20240422, 5179.6, 5180.0, 5182.0, 5177.2, 5181.6, 167, null, 1322, 75584], [20240422, 5181.6, 5182.0, 5196.6, 5182.0, 5193.0, 438, null, 1323, 75624], [20240422, 5193.0, 5192.4, 5196.0, 5191.6, 5194.8, 188, null, 1324, 75642], [20240422, 5194.8, 5195.0, 5197.8, 5193.2, 5193.8, 148, null, 1325, 75654], [20240422, 5193.8, 5192.8, 5198.0, 5189.6, 5194.4, 216, null, 1326, 75641], [20240422, 5194.4, 5193.0, 5197.2, 5191.4, 5195.6, 95, null, 1327, 75641], [20240422, 5195.6, 5194.4, 5201.0, 5192.8, 5197.8, 153, null, 1328, 75673], [20240422, 5197.8, 5200.2, 5200.2, 5191.4, 5191.4, 179, null, 1329, 75690], [20240422, 5191.4, 5191.0, 5192.8, 5186.4, 5187.4, 337, null, 1330, 75671], [20240422, 5187.4, 5187.4, 5189.8, 5183.6, 5189.4, 235, null, 1331, 75734], [20240422, 5189.4, 5189.4, 5191.2, 5185.0, 5188.8, 120, null, 1332, 75787], [20240422, 5188.8, 5188.8, 5189.2, 5181.2, 5186.6, 161, null, 1333, 75844], [20240422, 5186.6, 5187.0, 5198.6, 5187.0, 5192.0, 202, null, 1334, 75924], [20240422, 5192.0, 5192.8, 5196.4, 5192.0, 5194.6, 88, null, 1335, 75956], [20240422, 5194.6, 5194.6, 5195.0, 5192.0, 5194.8, 100, null, 1336, 75981], [20240422, 5194.8, 5196.0, 5198.0, 5193.0, 5193.0, 79, null, 1337, 76003], [20240422, 5193.0, 5192.6, 5193.6, 5186.8, 5191.8, 93, null, 1338, 76042], [20240422, 5191.8, 5192.8, 5194.6, 5188.4, 5188.4, 62, null, 1339, 76063], [20240422, 5188.4, 5189.0, 5195.2, 5189.0, 5193.4, 63, null, 1340, 76081], [20240422, 5193.4, 5193.0, 5194.0, 5190.8, 5190.8, 64, null, 1341, 76096], [20240422, 5190.8, 5192.0, 5192.0, 5183.6, 5186.4, 146, null, 1342, 76132], [20240422, 5186.4, 5184.4, 5191.4, 5184.4, 5191.2, 89, null, 1343, 76142], [20240422, 5191.2, 5191.4, 5199.2, 5188.4, 5198.6, 127, null, 1344, 76156], [20240422, 5198.6, 5198.6, 5204.0, 5195.8, 5203.2, 264, null, 1345, 76147], [20240422, 5203.2, 5203.4, 5204.2, 5200.0, 5202.2, 230, null, 1346, 76147], [20240422, 5202.2, 5202.0, 5202.0, 5196.0, 5198.0, 118, null, 1347, 76138], [20240422, 5198.0, 5197.0, 5200.0, 5195.8, 5196.0, 101, null, 1348, 76121], [20240422, 5196.0, 5196.4, 5204.4, 5196.4, 5203.4, 151, null, 1349, 76156], [20240422, 5203.4, 5202.4, 5204.2, 5201.6, 5202.2, 124, null, 1350, 76167], [20240422, 5202.2, 5202.2, 5214.6, 5202.2, 5214.4, 432, null, 1351, 76269], [20240422, 5214.4, 5213.4, 5214.0, 5211.0, 5212.6, 302, null, 1352, 76392], [20240422, 5212.6, 5212.6, 5217.2, 5212.6, 5214.6, 280, null, 1353, 76475], [20240422, 5214.6, 5213.4, 5213.8, 5210.2, 5211.4, 241, null, 1354, 76564], [20240422, 5211.4, 5212.6, 5216.8, 5211.4, 5213.2, 155, null, 1355, 76670], [20240422, 5213.2, 5214.0, 5215.0, 5210.6, 5213.2, 103, null, 1356, 76725], [20240422, 5213.2, 5212.8, 5217.6, 5211.6, 5212.2, 152, null, 1357, 76762], [20240422, 5212.2, 5211.8, 5214.2, 5208.6, 5210.6, 207, null, 1358, 76820], [20240422, 5210.6, 5209.8, 5211.2, 5207.6, 5211.2, 144, null, 1359, 76885], [20240422, 5211.2, 5210.4, 5210.6, 5206.2, 5210.0, 104, null, 1400, 76881], [20240422, 5210.0, 5210.2, 5214.6, 5209.2, 5213.8, 156, null, 1401, 76930], [20240422, 5213.8, 5214.0, 5222.0, 5214.0, 5220.4, 304, null, 1402, 77031], [20240422, 5220.4, 5220.2, 5227.4, 5220.2, 5223.8, 390, null, 1403, 77185], [20240422, 5223.8, 5225.2, 5226.8, 5222.2, 5225.0, 253, null, 1404, 77217], [20240422, 5225.0, 5224.0, 5224.4, 5219.0, 5220.0, 181, null, 1405, 77269], [20240422, 5220.0, 5220.0, 5222.2, 5215.8, 5215.8, 96, null, 1406, 77281], [20240422, 5215.8, 5217.0, 5217.0, 5209.0, 5210.0, 272, null, 1407, 77357], [20240422, 5210.0, 5210.0, 5212.4, 5205.2, 5207.0, 234, null, 1408, 77341], [20240422, 5207.0, 5207.2, 5208.2, 5202.0, 5206.6, 271, null, 1409, 77329], [20240422, 5206.6, 5206.0, 5208.2, 5205.2, 5205.8, 86, null, 1410, 77345], [20240422, 5205.8, 5205.6, 5206.0, 5198.2, 5201.6, 251, null, 1411, 77373], [20240422, 5201.6, 5201.2, 5205.0, 5198.0, 5203.2, 115, null, 1412, 77391], [20240422, 5203.2, 5204.0, 5208.8, 5204.0, 5206.8, 132, null, 1413, 77416], [20240422, 5206.8, 5205.4, 5207.4, 5203.2, 5204.8, 119, null, 1414, 77439], [20240422, 5204.8, 5205.0, 5207.0, 5203.2, 5203.4, 43, null, 1415, 77466], [20240422, 5203.4, 5203.6, 5208.6, 5203.4, 5208.4, 52, null, 1416, 77490], [20240422, 5208.4, 5208.4, 5211.6, 5207.8, 5209.6, 68, null, 1417, 77496], [20240422, 5209.6, 5208.8, 5210.2, 5203.2, 5206.4, 87, null, 1418, 77520], [20240422, 5206.4, 5206.6, 5213.0, 5206.4, 5210.0, 100, null, 1419, 77545], [20240422, 5210.0, 5209.8, 5214.2, 5209.8, 5212.4, 105, null, 1420, 77579], [20240422, 5212.4, 5212.4, 5214.0, 5205.4, 5205.6, 96, null, 1421, 77615], [20240422, 5205.6, 5205.4, 5207.4, 5201.6, 5207.2, 166, null, 1422, 77621], [20240422, 5207.2, 5207.8, 5208.0, 5201.6, 5202.4, 72, null, 1423, 77627], [20240422, 5202.4, 5202.4, 5202.4, 5198.0, 5200.4, 129, null, 1424, 77663], [20240422, 5200.4, 5200.2, 5200.6, 5196.0, 5196.6, 149, null, 1425, 77687], [20240422, 5196.6, 5196.2, 5198.0, 5194.0, 5194.0, 143, null, 1426, 77758], [20240422, 5194.0, 5194.2, 5199.4, 5193.6, 5198.2, 204, null, 1427, 77866], [20240422, 5198.2, 5197.8, 5197.8, 5193.2, 5194.0, 130, null, 1428, 77912], [20240422, 5194.0, 5193.0, 5193.0, 5187.0, 5190.6, 235, null, 1429, 77998], [20240422, 5190.6, 5189.4, 5194.0, 5188.2, 5188.2, 215, null, 1430, 78100], [20240422, 5188.2, 5188.0, 5189.8, 5183.4, 5189.2, 327, null, 1431, 78263], [20240422, 5189.2, 5189.0, 5189.0, 5182.2, 5182.8, 245, null, 1432, 78326], [20240422, 5182.8, 5182.6, 5186.4, 5181.2, 5182.6, 222, null, 1433, 78380], [20240422, 5182.6, 5183.0, 5188.8, 5183.0, 5188.4, 199, null, 1434, 78442], [20240422, 5188.4, 5188.4, 5188.4, 5180.2, 5183.2, 178, null, 1435, 78481], [20240422, 5183.2, 5184.8, 5186.4, 5180.8, 5185.8, 141, null, 1436, 78511], [20240422, 5185.8, 5185.4, 5186.2, 5182.0, 5184.8, 152, null, 1437, 78528], [20240422, 5184.8, 5184.8, 5185.6, 5181.0, 5181.2, 121, null, 1438, 78557], [20240422, 5181.2, 5181.2, 5187.4, 5178.4, 5183.2, 232, null, 1439, 78623], [20240422, 5183.2, 5184.0, 5186.6, 5182.2, 5185.0, 110, null, 1440, 78656], [20240422, 5185.0, 5183.6, 5196.6, 5183.0, 5194.0, 361, null, 1441, 78764], [20240422, 5194.0, 5194.8, 5196.0, 5191.2, 5192.4, 196, null, 1442, 78860], [20240422, 5192.4, 5192.6, 5194.6, 5190.0, 5192.0, 125, null, 1443, 78882], [20240422, 5192.0, 5192.8, 5196.4, 5192.8, 5194.6, 162, null, 1444, 78905], [20240422, 5194.6, 5194.4, 5198.6, 5193.0, 5194.4, 160, null, 1445, 78929], [20240422, 5194.4, 5195.0, 5199.4, 5193.8, 5196.0, 213, null, 1446, 79014], [20240422, 5196.0, 5195.8, 5200.8, 5195.8, 5196.8, 189, null, 1447, 79112], [20240422, 5196.8, 5197.0, 5198.4, 5192.2, 5193.4, 165, null, 1448, 79206], [20240422, 5193.4, 5192.6, 5193.6, 5190.6, 5192.0, 162, null, 1449, 79262], [20240422, 5192.0, 5192.4, 5195.2, 5191.4, 5192.6, 234, null, 1450, 79379], [20240422, 5192.6, 5192.6, 5193.0, 5188.4, 5190.2, 310, null, 1451, 79518], [20240422, 5190.2, 5190.2, 5190.2, 5186.4, 5186.6, 206, null, 1452, 79607], [20240422, 5186.6, 5186.6, 5187.6, 5185.6, 5185.8, 199, null, 1453, 79699], [20240422, 5185.8, 5185.6, 5187.2, 5184.2, 5187.2, 216, null, 1454, 79768], [20240422, 5187.2, 5187.6, 5189.0, 5186.2, 5188.0, 202, null, 1455, 79895], [20240422, 5188.0, 5187.2, 5189.8, 5187.2, 5187.2, 229, null, 1456, 80040], [20240422, 5187.2, 5187.2, 5189.6, 5187.2, 5189.4, 253, null, 1457, 80161], [20240422, 5189.4, 5189.6, 5194.8, 5189.2, 5193.0, 331, null, 1458, 80318], [20240422, 5193.0, 5193.0, 5193.6, 5190.6, 5191.0, 239, null, 1459, 80398], [20240422, 5191.0, 5191.2, 5192.0, 5189.2, 5189.2, 379, null, 1500, 80540], [20240423, 5189.2, 5195.0, 5227.6, 5195.0, 5208.4, 1775, null, 931, 79351], [20240423, 5208.4, 5208.6, 5211.4, 5201.4, 5206.6, 1216, null, 932, 78538], [20240423, 5206.6, 5206.6, 5217.8, 5202.2, 5202.4, 822, null, 933, 78145], [20240423, 5202.4, 5202.8, 5215.6, 5202.8, 5215.6, 717, null, 934, 77832], [20240423, 5215.6, 5215.0, 5215.8, 5208.2, 5209.2, 448, null, 935, 77629], [20240423, 5209.2, 5210.2, 5214.8, 5209.0, 5212.8, 639, null, 936, 77260], [20240423, 5212.8, 5212.8, 5212.8, 5195.8, 5196.4, 645, null, 937, 76932], [20240423, 5196.4, 5196.6, 5199.0, 5181.4, 5185.0, 739, null, 938, 76476], [20240423, 5185.0, 5184.6, 5194.0, 5183.8, 5193.0, 391, null, 939, 76281], [20240423, 5193.0, 5191.4, 5196.8, 5189.2, 5193.0, 424, null, 940, 76123], [20240423, 5193.0, 5192.8, 5193.8, 5188.2, 5193.0, 400, null, 941, 75984], [20240423, 5193.0, 5192.6, 5195.2, 5187.8, 5194.2, 348, null, 942, 75846], [20240423, 5194.2, 5195.0, 5201.4, 5191.6, 5197.8, 435, null, 943, 75610], [20240423, 5197.8, 5199.4, 5199.4, 5192.8, 5193.8, 317, null, 944, 75463], [20240423, 5193.8, 5194.4, 5195.8, 5185.8, 5187.4, 434, null, 945, 75250], [20240423, 5187.4, 5186.2, 5194.8, 5183.2, 5191.8, 382, null, 946, 75047], [20240423, 5191.8, 5192.0, 5194.0, 5190.2, 5193.0, 185, null, 947, 74983], [20240423, 5193.0, 5193.2, 5196.4, 5188.4, 5196.0, 231, null, 948, 74873], [20240423, 5196.0, 5196.0, 5215.4, 5192.8, 5207.4, 985, null, 949, 74501], [20240423, 5207.4, 5208.0, 5209.8, 5200.2, 5200.2, 356, null, 950, 74386], [20240423, 5200.2, 5200.0, 5200.0, 5185.0, 5188.4, 676, null, 951, 74166], [20240423, 5188.4, 5188.0, 5192.6, 5184.6, 5188.0, 388, null, 952, 74115], [20240423, 5188.0, 5189.4, 5193.0, 5186.8, 5191.2, 206, null, 953, 74057], [20240423, 5191.2, 5191.4, 5196.6, 5188.2, 5193.4, 238, null, 954, 73974], [20240423, 5193.4, 5193.2, 5198.4, 5192.0, 5193.6, 313, null, 955, 73881], [20240423, 5193.6, 5192.6, 5196.8, 5190.8, 5193.0, 183, null, 956, 73811], [20240423, 5193.0, 5192.4, 5194.6, 5190.0, 5192.4, 172, null, 957, 73759], [20240423, 5192.4, 5192.2, 5194.8, 5189.4, 5193.4, 237, null, 958, 73727], [20240423, 5193.4, 5192.4, 5192.4, 5179.0, 5182.4, 452, null, 959, 73602], [20240423, 5182.4, 5182.6, 5194.0, 5180.0, 5193.8, 374, null, 1000, 73523], [20240423, 5193.8, 5192.8, 5193.0, 5187.6, 5188.6, 379, null, 1001, 73427], [20240423, 5188.6, 5189.6, 5195.4, 5189.4, 5195.4, 261, null, 1002, 73393], [20240423, 5195.4, 5195.4, 5201.8, 5189.2, 5192.6, 351, null, 1003, 73368], [20240423, 5192.6, 5192.8, 5195.6, 5186.4, 5189.4, 283, null, 1004, 73368], [20240423, 5189.4, 5188.0, 5191.0, 5185.2, 5189.4, 217, null, 1005, 73335], [20240423, 5189.4, 5189.0, 5190.0, 5182.0, 5188.8, 283, null, 1006, 73266], [20240423, 5188.8, 5188.6, 5190.2, 5185.4, 5186.4, 148, null, 1007, 73230], [20240423, 5186.4, 5186.4, 5186.6, 5162.0, 5162.0, 701, null, 1008, 73073], [20240423, 5162.0, 5161.2, 5178.2, 5159.0, 5168.2, 836, null, 1009, 72785], [20240423, 5168.2, 5168.2, 5175.6, 5168.2, 5175.0, 231, null, 1010, 72751], [20240423, 5175.0, 5175.0, 5176.0, 5169.4, 5173.0, 254, null, 1011, 72672], [20240423, 5173.0, 5172.6, 5175.0, 5171.0, 5174.0, 123, null, 1012, 72659], [20240423, 5174.0, 5173.0, 5173.0, 5167.8, 5172.2, 270, null, 1013, 72567], [20240423, 5172.2, 5171.8, 5171.8, 5161.6, 5163.6, 378, null, 1014, 72530], [20240423, 5163.6, 5164.0, 5170.6, 5164.0, 5168.6, 242, null, 1015, 72506], [20240423, 5168.6, 5168.6, 5169.2, 5162.0, 5165.6, 271, null, 1016, 72460], [20240423, 5165.6, 5165.8, 5165.8, 5151.2, 5162.6, 654, null, 1017, 72311], [20240423, 5162.6, 5162.4, 5163.6, 5153.6, 5162.4, 383, null, 1018, 72186], [20240423, 5162.4, 5162.4, 5168.4, 5159.6, 5162.0, 244, null, 1019, 72104], [20240423, 5162.0, 5160.8, 5164.8, 5160.4, 5162.2, 124, null, 1020, 72079], [20240423, 5162.2, 5162.2, 5163.0, 5155.8, 5159.8, 207, null, 1021, 72041], [20240423, 5159.8, 5158.2, 5166.6, 5158.2, 5166.6, 167, null, 1022, 71963], [20240423, 5166.6, 5167.2, 5167.8, 5161.0, 5163.0, 146, null, 1023, 71910], [20240423, 5163.0, 5163.0, 5167.0, 5160.0, 5167.0, 127, null, 1024, 71881], [20240423, 5167.0, 5168.0, 5175.0, 5165.8, 5173.8, 276, null, 1025, 71887], [20240423, 5173.8, 5173.6, 5173.6, 5169.4, 5171.0, 183, null, 1026, 71885], [20240423, 5171.0, 5171.6, 5172.8, 5168.0, 5170.4, 87, null, 1027, 71860], [20240423, 5170.4, 5169.2, 5169.2, 5158.6, 5160.2, 162, null, 1028, 71850], [20240423, 5160.2, 5161.0, 5163.4, 5160.0, 5161.4, 103, null, 1029, 71830], [20240423, 5161.4, 5161.6, 5164.8, 5158.6, 5162.8, 136, null, 1030, 71811], [20240423, 5162.8, 5162.8, 5164.6, 5157.4, 5164.6, 230, null, 1031, 71744], [20240423, 5164.6, 5164.8, 5167.8, 5163.0, 5165.2, 294, null, 1032, 71757], [20240423, 5165.2, 5164.2, 5164.8, 5154.4, 5157.4, 242, null, 1033, 71793], [20240423, 5157.4, 5157.4, 5160.8, 5155.4, 5156.4, 192, null, 1034, 71768], [20240423, 5156.4, 5157.2, 5166.4, 5156.8, 5166.4, 183, null, 1035, 71745], [20240423, 5166.4, 5165.4, 5168.0, 5159.6, 5159.8, 260, null, 1036, 71712], [20240423, 5159.8, 5160.0, 5161.8, 5156.0, 5160.2, 168, null, 1037, 71685], [20240423, 5160.2, 5160.4, 5160.4, 5152.0, 5157.4, 246, null, 1038, 71645], [20240423, 5157.4, 5157.4, 5157.4, 5151.6, 5152.8, 191, null, 1039, 71641], [20240423, 5152.8, 5153.0, 5153.0, 5145.4, 5147.6, 450, null, 1040, 71569], [20240423, 5147.6, 5148.4, 5148.4, 5141.6, 5146.2, 389, null, 1041, 71514], [20240423, 5146.2, 5146.2, 5146.2, 5139.8, 5140.8, 347, null, 1042, 71512], [20240423, 5140.8, 5140.4, 5146.0, 5137.0, 5145.0, 404, null, 1043, 71434], [20240423, 5145.0, 5144.8, 5145.0, 5140.6, 5145.0, 205, null, 1044, 71413], [20240423, 5145.0, 5144.2, 5144.4, 5140.0, 5141.4, 121, null, 1045, 71386], [20240423, 5141.4, 5141.2, 5142.6, 5137.4, 5142.2, 211, null, 1046, 71338], [20240423, 5142.2, 5143.0, 5143.0, 5137.0, 5140.0, 160, null, 1047, 71344], [20240423, 5140.0, 5140.2, 5140.8, 5133.2, 5140.0, 365, null, 1048, 71299], [20240423, 5140.0, 5139.2, 5145.2, 5135.8, 5145.2, 184, null, 1049, 71265], [20240423, 5145.2, 5145.0, 5147.8, 5143.0, 5145.2, 276, null, 1050, 71215], [20240423, 5145.2, 5144.0, 5144.0, 5136.6, 5140.6, 247, null, 1051, 71154], [20240423, 5140.6, 5139.6, 5142.8, 5137.8, 5141.8, 133, null, 1052, 71133], [20240423, 5141.8, 5142.0, 5151.6, 5138.6, 5151.6, 460, null, 1053, 71063], [20240423, 5151.6, 5151.4, 5155.6, 5148.0, 5151.0, 425, null, 1054, 70983], [20240423, 5151.0, 5151.4, 5154.0, 5148.0, 5148.0, 184, null, 1055, 70980], [20240423, 5148.0, 5148.0, 5151.2, 5147.0, 5147.2, 202, null, 1056, 70948], [20240423, 5147.2, 5146.4, 5147.8, 5143.0, 5143.8, 150, null, 1057, 70954], [20240423, 5143.8, 5143.8, 5149.6, 5142.0, 5147.2, 136, null, 1058, 70976], [20240423, 5147.2, 5146.4, 5146.4, 5142.4, 5144.6, 83, null, 1059, 70983], [20240423, 5144.6, 5144.6, 5147.6, 5142.4, 5145.4, 81, null, 1100, 70965], [20240423, 5145.4, 5144.8, 5151.0, 5142.4, 5150.4, 210, null, 1101, 70976], [20240423, 5150.4, 5150.2, 5153.4, 5146.6, 5148.4, 185, null, 1102, 70971], [20240423, 5148.4, 5147.4, 5151.2, 5147.4, 5147.4, 93, null, 1103, 70960], [20240423, 5147.4, 5146.4, 5152.0, 5144.2, 5149.2, 187, null, 1104, 70980], [20240423, 5149.2, 5148.8, 5154.0, 5148.8, 5152.4, 200, null, 1105, 71008], [20240423, 5152.4, 5152.4, 5154.2, 5150.0, 5150.0, 112, null, 1106, 71016], [20240423, 5150.0, 5148.8, 5154.2, 5148.8, 5151.0, 179, null, 1107, 71017], [20240423, 5151.0, 5149.6, 5150.0, 5143.6, 5148.0, 256, null, 1108, 71014], [20240423, 5148.0, 5147.2, 5161.4, 5147.2, 5154.8, 321, null, 1109, 70988], [20240423, 5154.8, 5156.0, 5160.0, 5152.8, 5155.8, 175, null, 1110, 70969], [20240423, 5155.8, 5157.0, 5162.4, 5156.0, 5160.6, 234, null, 1111, 70996], [20240423, 5160.6, 5160.4, 5162.2, 5156.2, 5158.6, 146, null, 1112, 71008], [20240423, 5158.6, 5160.0, 5162.2, 5155.6, 5155.6, 119, null, 1113, 71002], [20240423, 5155.6, 5156.2, 5158.0, 5154.2, 5155.0, 138, null, 1114, 70963], [20240423, 5155.0, 5155.0, 5155.0, 5149.6, 5152.4, 118, null, 1115, 70959], [20240423, 5152.4, 5152.0, 5158.0, 5150.6, 5153.0, 157, null, 1116, 70955], [20240423, 5153.0, 5153.6, 5161.8, 5152.0, 5158.6, 94, null, 1117, 70973], [20240423, 5158.6, 5158.6, 5159.0, 5153.0, 5153.6, 95, null, 1118, 70966], [20240423, 5153.6, 5152.8, 5154.8, 5148.4, 5152.0, 99, null, 1119, 70978], [20240423, 5152.0, 5152.6, 5154.8, 5151.0, 5153.0, 57, null, 1120, 70980], [20240423, 5153.0, 5152.4, 5155.8, 5150.0, 5153.0, 125, null, 1121, 70976], [20240423, 5153.0, 5152.0, 5152.0, 5146.6, 5149.6, 122, null, 1122, 70971], [20240423, 5149.6, 5151.2, 5153.2, 5146.8, 5148.6, 100, null, 1123, 70982], [20240423, 5148.6, 5147.2, 5153.0, 5143.6, 5149.4, 148, null, 1124, 70984], [20240423, 5149.4, 5150.6, 5158.8, 5150.6, 5154.4, 152, null, 1125, 70975], [20240423, 5154.4, 5154.8, 5156.0, 5154.0, 5154.0, 45, null, 1126, 70984], [20240423, 5154.0, 5155.4, 5158.2, 5154.4, 5155.8, 111, null, 1127, 71003], [20240423, 5155.8, 5157.2, 5164.8, 5157.2, 5160.0, 202, null, 1128, 71045], [20240423, 5160.0, 5160.8, 5162.8, 5160.4, 5162.0, 141, null, 1129, 71057], [20240423, 5162.0, 5162.0, 5163.6, 5160.4, 5161.4, 158, null, 1130, 71073], [20240423, 5161.4, 5162.0, 5162.8, 5155.2, 5158.6, 247, null, 1301, 71104], [20240423, 5158.6, 5157.2, 5161.6, 5155.0, 5156.6, 123, null, 1302, 71112], [20240423, 5156.6, 5156.6, 5161.6, 5152.6, 5160.6, 162, null, 1303, 71141], [20240423, 5160.6, 5161.2, 5166.8, 5158.8, 5165.4, 229, null, 1304, 71137], [20240423, 5165.4, 5165.4, 5171.6, 5162.4, 5168.4, 443, null, 1305, 71269], [20240423, 5168.4, 5169.2, 5177.8, 5168.0, 5171.4, 484, null, 1306, 71383], [20240423, 5171.4, 5171.4, 5177.4, 5168.8, 5169.0, 321, null, 1307, 71498], [20240423, 5169.0, 5168.4, 5170.4, 5163.0, 5164.4, 219, null, 1308, 71512], [20240423, 5164.4, 5164.4, 5165.4, 5161.4, 5162.0, 169, null, 1309, 71529], [20240423, 5162.0, 5162.0, 5164.6, 5161.0, 5161.4, 103, null, 1310, 71567], [20240423, 5161.4, 5161.4, 5162.2, 5159.0, 5160.2, 131, null, 1311, 71582], [20240423, 5160.2, 5160.0, 5164.6, 5159.2, 5160.0, 143, null, 1312, 71607], [20240423, 5160.0, 5159.6, 5162.8, 5159.6, 5161.8, 64, null, 1313, 71625], [20240423, 5161.8, 5162.4, 5165.0, 5160.0, 5160.8, 148, null, 1314, 71672], [20240423, 5160.8, 5161.8, 5162.6, 5159.0, 5159.0, 88, null, 1315, 71689], [20240423, 5159.0, 5159.0, 5160.6, 5156.2, 5156.2, 127, null, 1316, 71713], [20240423, 5156.2, 5156.4, 5159.0, 5153.8, 5158.2, 127, null, 1317, 71755], [20240423, 5158.2, 5158.0, 5161.2, 5156.2, 5160.6, 71, null, 1318, 71785], [20240423, 5160.6, 5160.2, 5161.0, 5156.2, 5158.6, 44, null, 1319, 71807], [20240423, 5158.6, 5159.4, 5163.6, 5158.6, 5159.8, 81, null, 1320, 71848], [20240423, 5159.8, 5159.8, 5162.6, 5159.0, 5161.6, 47, null, 1321, 71865], [20240423, 5161.6, 5162.6, 5164.6, 5161.2, 5162.6, 137, null, 1322, 71920], [20240423, 5162.6, 5162.6, 5168.0, 5162.6, 5164.0, 146, null, 1323, 71977], [20240423, 5164.0, 5164.0, 5165.6, 5162.0, 5164.8, 68, null, 1324, 71995], [20240423, 5164.8, 5163.8, 5163.8, 5160.2, 5161.0, 65, null, 1325, 72016], [20240423, 5161.0, 5159.8, 5166.0, 5159.6, 5163.6, 97, null, 1326, 72047], [20240423, 5163.6, 5162.8, 5165.0, 5160.8, 5163.8, 92, null, 1327, 72082], [20240423, 5163.8, 5164.2, 5169.6, 5164.2, 5167.2, 156, null, 1328, 72100], [20240423, 5167.2, 5167.2, 5169.8, 5166.6, 5168.8, 133, null, 1329, 72136], [20240423, 5168.8, 5166.4, 5169.8, 5165.4, 5169.2, 122, null, 1330, 72178], [20240423, 5169.2, 5169.2, 5170.6, 5166.4, 5170.0, 139, null, 1331, 72222], [20240423, 5170.0, 5169.6, 5170.2, 5165.2, 5168.2, 85, null, 1332, 72246], [20240423, 5168.2, 5167.6, 5173.6, 5167.6, 5173.6, 330, null, 1333, 72288], [20240423, 5173.6, 5173.6, 5187.6, 5173.6, 5185.8, 774, null, 1334, 72380], [20240423, 5185.8, 5185.6, 5193.8, 5185.2, 5188.2, 608, null, 1335, 72451], [20240423, 5188.2, 5188.2, 5190.0, 5186.6, 5188.4, 316, null, 1336, 72522], [20240423, 5188.4, 5187.4, 5188.8, 5184.6, 5187.8, 270, null, 1337, 72644], [20240423, 5187.8, 5188.2, 5189.0, 5184.8, 5189.0, 194, null, 1338, 72733], [20240423, 5189.0, 5189.0, 5194.8, 5187.8, 5192.8, 443, null, 1339, 72841], [20240423, 5192.8, 5192.2, 5197.4, 5192.2, 5195.2, 596, null, 1340, 72993], [20240423, 5195.2, 5194.2, 5196.8, 5189.8, 5195.0, 402, null, 1341, 73110], [20240423, 5195.0, 5193.8, 5194.4, 5186.8, 5189.0, 237, null, 1342, 73209], [20240423, 5189.0, 5189.6, 5194.6, 5185.6, 5188.6, 243, null, 1343, 73324], [20240423, 5188.6, 5187.2, 5191.8, 5187.2, 5190.6, 103, null, 1344, 73353], [20240423, 5190.6, 5190.4, 5191.0, 5186.2, 5188.4, 141, null, 1345, 73383], [20240423, 5188.4, 5189.0, 5192.8, 5186.8, 5187.4, 202, null, 1346, 73423], [20240423, 5187.4, 5187.4, 5188.0, 5178.4, 5183.4, 400, null, 1347, 73534], [20240423, 5183.4, 5184.0, 5188.0, 5182.2, 5183.2, 172, null, 1348, 73564], [20240423, 5183.2, 5183.0, 5186.0, 5182.4, 5184.4, 224, null, 1349, 73524], [20240423, 5184.4, 5183.6, 5183.6, 5179.6, 5180.6, 152, null, 1350, 73544], [20240423, 5180.6, 5180.4, 5181.4, 5175.6, 5177.8, 284, null, 1351, 73598], [20240423, 5177.8, 5178.0, 5181.0, 5176.6, 5176.6, 107, null, 1352, 73600], [20240423, 5176.6, 5176.6, 5181.0, 5173.4, 5173.8, 273, null, 1353, 73645], [20240423, 5173.8, 5173.2, 5174.0, 5168.4, 5168.8, 234, null, 1354, 73711], [20240423, 5168.8, 5169.4, 5172.0, 5165.8, 5168.8, 403, null, 1355, 73801], [20240423, 5168.8, 5167.8, 5167.8, 5162.2, 5163.0, 335, null, 1356, 73872], [20240423, 5163.0, 5163.2, 5163.2, 5154.6, 5157.2, 573, null, 1357, 74194], [20240423, 5157.2, 5156.6, 5160.0, 5155.6, 5157.2, 256, null, 1358, 74311], [20240423, 5157.2, 5157.4, 5159.0, 5155.4, 5158.4, 179, null, 1359, 74334], [20240423, 5158.4, 5158.4, 5159.0, 5152.2, 5154.8, 334, null, 1400, 74477], [20240423, 5154.8, 5154.6, 5158.4, 5152.0, 5157.4, 249, null, 1401, 74579], [20240423, 5157.4, 5157.4, 5163.6, 5157.4, 5162.6, 223, null, 1402, 74671], [20240423, 5162.6, 5162.6, 5162.8, 5157.8, 5160.4, 245, null, 1403, 74781], [20240423, 5160.4, 5159.6, 5163.4, 5158.8, 5159.2, 150, null, 1404, 74865], [20240423, 5159.2, 5160.0, 5161.4, 5157.8, 5161.4, 109, null, 1405, 74911], [20240423, 5161.4, 5161.2, 5164.8, 5159.8, 5163.4, 170, null, 1406, 74941], [20240423, 5163.4, 5162.8, 5163.8, 5155.6, 5158.8, 286, null, 1407, 75059], [20240423, 5158.8, 5158.8, 5164.0, 5157.6, 5159.4, 87, null, 1408, 75068], [20240423, 5159.4, 5159.6, 5164.4, 5157.6, 5163.8, 76, null, 1409, 75087], [20240423, 5163.8, 5163.8, 5163.8, 5155.8, 5158.2, 118, null, 1410, 75133], [20240423, 5158.2, 5158.0, 5159.2, 5148.2, 5149.6, 411, null, 1411, 75288], [20240423, 5149.6, 5149.4, 5158.6, 5149.4, 5156.4, 184, null, 1412, 75367], [20240423, 5156.4, 5156.4, 5160.4, 5154.6, 5157.2, 121, null, 1413, 75389], [20240423, 5157.2, 5157.0, 5157.4, 5154.0, 5156.4, 58, null, 1414, 75421], [20240423, 5156.4, 5155.0, 5155.0, 5150.0, 5152.8, 188, null, 1415, 75525], [20240423, 5152.8, 5153.2, 5157.2, 5152.0, 5153.6, 111, null, 1416, 75586], [20240423, 5153.6, 5152.6, 5157.0, 5149.2, 5157.0, 89, null, 1417, 75615], [20240423, 5157.0, 5156.0, 5162.0, 5156.0, 5160.0, 217, null, 1418, 75680], [20240423, 5160.0, 5161.0, 5162.8, 5158.4, 5159.0, 111, null, 1419, 75724], [20240423, 5159.0, 5159.4, 5163.0, 5156.6, 5158.6, 121, null, 1420, 75769], [20240423, 5158.6, 5159.2, 5166.6, 5159.2, 5165.0, 262, null, 1421, 75902], [20240423, 5165.0, 5165.0, 5165.0, 5158.8, 5159.8, 97, null, 1422, 75939], [20240423, 5159.8, 5159.6, 5161.8, 5158.0, 5160.4, 89, null, 1423, 75965], [20240423, 5160.4, 5160.2, 5160.2, 5153.0, 5153.4, 75, null, 1424, 75987], [20240423, 5153.4, 5153.6, 5153.6, 5150.2, 5152.4, 177, null, 1425, 76066], [20240423, 5152.4, 5152.2, 5153.8, 5149.0, 5149.0, 173, null, 1426, 76122], [20240423, 5149.0, 5149.2, 5153.0, 5149.2, 5151.2, 147, null, 1427, 76156], [20240423, 5151.2, 5150.2, 5151.2, 5145.0, 5147.0, 218, null, 1428, 76230], [20240423, 5147.0, 5147.0, 5148.6, 5143.2, 5144.0, 180, null, 1429, 76332], [20240423, 5144.0, 5144.8, 5150.4, 5143.2, 5147.2, 247, null, 1430, 76431], [20240423, 5147.2, 5147.6, 5155.6, 5145.8, 5155.0, 229, null, 1431, 76516], [20240423, 5155.0, 5153.6, 5159.2, 5153.0, 5158.0, 226, null, 1432, 76588], [20240423, 5158.0, 5158.6, 5162.2, 5154.4, 5162.0, 274, null, 1433, 76720], [20240423, 5162.0, 5162.2, 5167.6, 5162.2, 5164.8, 383, null, 1434, 76832], [20240423, 5164.8, 5164.2, 5168.6, 5163.8, 5167.0, 253, null, 1435, 76896], [20240423, 5167.0, 5166.4, 5169.0, 5163.2, 5163.4, 218, null, 1436, 76982], [20240423, 5163.4, 5163.0, 5166.8, 5160.0, 5161.0, 225, null, 1437, 77101], [20240423, 5161.0, 5160.4, 5163.0, 5159.4, 5162.4, 136, null, 1438, 77170], [20240423, 5162.4, 5163.0, 5169.0, 5163.0, 5166.6, 200, null, 1439, 77291], [20240423, 5166.6, 5165.8, 5169.8, 5163.0, 5164.8, 257, null, 1440, 77402], [20240423, 5164.8, 5165.8, 5167.0, 5158.4, 5158.4, 185, null, 1441, 77462], [20240423, 5158.4, 5158.0, 5161.8, 5158.0, 5158.8, 88, null, 1442, 77509], [20240423, 5158.8, 5159.8, 5161.6, 5157.0, 5159.2, 146, null, 1443, 77540], [20240423, 5159.2, 5158.6, 5158.8, 5154.4, 5155.4, 179, null, 1444, 77652], [20240423, 5155.4, 5156.4, 5156.4, 5151.0, 5154.0, 248, null, 1445, 77747], [20240423, 5154.0, 5153.2, 5156.8, 5152.0, 5156.2, 228, null, 1446, 77900], [20240423, 5156.2, 5155.8, 5159.4, 5152.0, 5153.4, 153, null, 1447, 77988], [20240423, 5153.4, 5153.6, 5157.4, 5153.6, 5154.0, 116, null, 1448, 78036], [20240423, 5154.0, 5154.0, 5156.0, 5151.0, 5152.4, 166, null, 1449, 78143], [20240423, 5152.4, 5153.6, 5156.2, 5153.2, 5155.4, 202, null, 1450, 78253], [20240423, 5155.4, 5155.8, 5156.6, 5152.4, 5152.6, 159, null, 1451, 78332], [20240423, 5152.6, 5153.4, 5154.2, 5150.6, 5153.4, 321, null, 1452, 78510], [20240423, 5153.4, 5151.8, 5154.8, 5151.6, 5152.8, 186, null, 1453, 78604], [20240423, 5152.8, 5154.6, 5154.6, 5152.4, 5153.8, 175, null, 1454, 78675], [20240423, 5153.8, 5153.8, 5155.6, 5152.0, 5153.6, 202, null, 1455, 78761], [20240423, 5153.6, 5153.8, 5155.6, 5152.6, 5154.8, 317, null, 1456, 78872], [20240423, 5154.8, 5155.0, 5155.8, 5153.2, 5153.2, 232, null, 1457, 78955], [20240423, 5153.2, 5153.6, 5154.2, 5150.2, 5150.4, 318, null, 1458, 79068], [20240423, 5150.4, 5150.6, 5151.8, 5150.0, 5150.8, 281, null, 1459, 79179], [20240423, 5150.8, 5150.8, 5154.0, 5150.8, 5151.8, 379, null, 1500, 79334], [20240424, 5151.8, 5178.2, 5192.2, 5178.2, 5181.8, 1738, null, 931, 78105], [20240424, 5181.8, 5181.4, 5181.4, 5162.0, 5166.6, 774, null, 932, 77623], [20240424, 5166.6, 5167.4, 5173.0, 5160.0, 5168.8, 863, null, 933, 77167], [20240424, 5168.8, 5170.0, 5170.2, 5156.2, 5156.6, 442, null, 934, 76982], [20240424, 5156.6, 5157.4, 5163.2, 5155.2, 5159.8, 502, null, 935, 76736], [20240424, 5159.8, 5158.4, 5163.0, 5152.2, 5163.0, 789, null, 936, 76314], [20240424, 5163.0, 5163.0, 5166.2, 5156.8, 5158.4, 585, null, 937, 76147], [20240424, 5158.4, 5157.8, 5160.6, 5152.4, 5152.4, 380, null, 938, 76025], [20240424, 5152.4, 5152.6, 5159.4, 5147.4, 5149.6, 403, null, 939, 75857], [20240424, 5149.6, 5148.2, 5155.0, 5146.8, 5148.2, 459, null, 940, 75616], [20240424, 5148.2, 5149.8, 5153.6, 5148.4, 5150.0, 339, null, 941, 75466], [20240424, 5150.0, 5149.0, 5152.2, 5146.0, 5150.8, 305, null, 942, 75292], [20240424, 5150.8, 5149.4, 5159.8, 5149.0, 5157.8, 424, null, 943, 75044], [20240424, 5157.8, 5159.2, 5159.6, 5152.6, 5156.6, 244, null, 944, 74902], [20240424, 5156.6, 5156.6, 5164.8, 5156.6, 5164.8, 433, null, 945, 74604], [20240424, 5164.8, 5163.6, 5171.6, 5163.6, 5169.0, 530, null, 946, 74292], [20240424, 5169.0, 5170.0, 5175.4, 5167.0, 5173.6, 382, null, 947, 74116], [20240424, 5173.6, 5173.2, 5175.0, 5169.2, 5171.0, 375, null, 948, 73904], [20240424, 5171.0, 5170.0, 5179.6, 5169.2, 5177.0, 448, null, 949, 73639], [20240424, 5177.0, 5177.0, 5179.8, 5173.6, 5175.8, 328, null, 950, 73448], [20240424, 5175.8, 5175.8, 5187.0, 5175.8, 5179.4, 557, null, 951, 73230], [20240424, 5179.4, 5178.2, 5182.0, 5170.2, 5174.0, 497, null, 952, 73044], [20240424, 5174.0, 5173.8, 5177.0, 5170.8, 5171.2, 230, null, 953, 72965], [20240424, 5171.2, 5170.6, 5172.6, 5168.0, 5169.4, 220, null, 954, 72870], [20240424, 5169.4, 5168.2, 5172.6, 5167.2, 5170.6, 148, null, 955, 72807], [20240424, 5170.6, 5171.8, 5174.6, 5167.4, 5172.8, 192, null, 956, 72727], [20240424, 5172.8, 5173.0, 5176.4, 5169.6, 5172.0, 226, null, 957, 72629], [20240424, 5172.0, 5171.4, 5177.8, 5171.4, 5177.4, 159, null, 958, 72573], [20240424, 5177.4, 5177.4, 5178.4, 5172.8, 5176.8, 216, null, 959, 72453], [20240424, 5176.8, 5174.8, 5178.8, 5174.8, 5178.2, 188, null, 1000, 72407], [20240424, 5178.2, 5178.6, 5190.2, 5177.2, 5186.2, 693, null, 1001, 72199], [20240424, 5186.2, 5185.8, 5188.4, 5181.0, 5183.0, 346, null, 1002, 72077], [20240424, 5183.0, 5183.4, 5186.0, 5181.4, 5183.8, 244, null, 1003, 71982], [20240424, 5183.8, 5183.4, 5185.2, 5179.2, 5181.2, 239, null, 1004, 71863], [20240424, 5181.2, 5180.4, 5183.8, 5178.0, 5182.0, 241, null, 1005, 71771], [20240424, 5182.0, 5182.0, 5186.0, 5179.6, 5186.0, 157, null, 1006, 71732], [20240424, 5186.0, 5186.6, 5200.0, 5186.6, 5196.4, 756, null, 1007, 71496], [20240424, 5196.4, 5196.6, 5207.4, 5196.6, 5207.4, 509, null, 1008, 71349], [20240424, 5207.4, 5207.4, 5213.2, 5204.4, 5211.4, 715, null, 1009, 71332], [20240424, 5211.4, 5211.4, 5218.0, 5207.6, 5216.2, 608, null, 1010, 71291], [20240424, 5216.2, 5216.0, 5217.8, 5211.8, 5217.8, 540, null, 1011, 71151], [20240424, 5217.8, 5217.8, 5225.0, 5217.6, 5220.2, 795, null, 1012, 71057], [20240424, 5220.2, 5220.6, 5228.8, 5220.6, 5223.4, 811, null, 1013, 71114], [20240424, 5223.4, 5224.0, 5225.6, 5218.4, 5218.8, 411, null, 1014, 71091], [20240424, 5218.8, 5218.8, 5222.4, 5216.2, 5217.6, 375, null, 1015, 71086], [20240424, 5217.6, 5217.4, 5224.8, 5217.4, 5221.8, 386, null, 1016, 71093], [20240424, 5221.8, 5221.6, 5222.0, 5215.0, 5215.2, 216, null, 1017, 71106], [20240424, 5215.2, 5215.0, 5218.6, 5214.0, 5218.0, 299, null, 1018, 71056], [20240424, 5218.0, 5218.0, 5218.0, 5212.0, 5212.0, 336, null, 1019, 71026], [20240424, 5212.0, 5212.0, 5213.2, 5205.4, 5206.8, 380, null, 1020, 71012], [20240424, 5206.8, 5206.4, 5212.6, 5206.4, 5208.6, 205, null, 1021, 70970], [20240424, 5208.6, 5208.4, 5209.4, 5204.0, 5207.4, 223, null, 1022, 70930], [20240424, 5207.4, 5206.8, 5210.4, 5205.6, 5206.0, 131, null, 1023, 70890], [20240424, 5206.0, 5205.8, 5209.0, 5204.0, 5204.2, 179, null, 1024, 70831], [20240424, 5204.2, 5204.8, 5210.6, 5204.8, 5210.6, 131, null, 1025, 70799], [20240424, 5210.6, 5210.4, 5211.8, 5206.2, 5209.0, 195, null, 1026, 70778], [20240424, 5209.0, 5208.0, 5211.2, 5202.0, 5202.0, 279, null, 1027, 70763], [20240424, 5202.0, 5203.0, 5205.0, 5200.2, 5204.2, 178, null, 1028, 70709], [20240424, 5204.2, 5203.6, 5212.2, 5200.4, 5210.6, 255, null, 1029, 70684], [20240424, 5210.6, 5210.0, 5212.2, 5205.2, 5208.8, 172, null, 1030, 70599], [20240424, 5208.8, 5210.0, 5216.6, 5209.0, 5212.0, 289, null, 1031, 70541], [20240424, 5212.0, 5211.6, 5213.6, 5211.2, 5213.4, 109, null, 1032, 70504], [20240424, 5213.4, 5214.6, 5216.8, 5212.4, 5215.8, 235, null, 1033, 70461], [20240424, 5215.8, 5216.2, 5217.8, 5214.6, 5216.4, 237, null, 1034, 70374], [20240424, 5216.4, 5215.6, 5216.2, 5211.6, 5214.8, 203, null, 1035, 70354], [20240424, 5214.8, 5214.0, 5215.2, 5211.2, 5212.4, 126, null, 1036, 70356], [20240424, 5212.4, 5212.2, 5214.2, 5208.4, 5213.0, 174, null, 1037, 70333], [20240424, 5213.0, 5212.4, 5212.4, 5206.4, 5206.4, 91, null, 1038, 70315], [20240424, 5206.4, 5208.6, 5214.8, 5208.6, 5211.6, 131, null, 1039, 70287], [20240424, 5211.6, 5211.6, 5217.4, 5211.4, 5215.6, 175, null, 1040, 70276], [20240424, 5215.6, 5215.6, 5221.0, 5213.4, 5220.0, 287, null, 1041, 70247], [20240424, 5220.0, 5220.8, 5222.6, 5218.0, 5222.6, 204, null, 1042, 70227], [20240424, 5222.6, 5221.6, 5228.8, 5221.6, 5226.2, 479, null, 1043, 70224], [20240424, 5226.2, 5224.4, 5227.0, 5222.4, 5224.0, 235, null, 1044, 70204], [20240424, 5224.0, 5223.6, 5224.2, 5218.4, 5220.6, 131, null, 1045, 70200], [20240424, 5220.6, 5220.4, 5223.4, 5218.0, 5218.0, 190, null, 1046, 70213], [20240424, 5218.0, 5218.0, 5219.0, 5211.2, 5214.8, 262, null, 1047, 70183], [20240424, 5214.8, 5215.0, 5219.6, 5213.0, 5216.6, 133, null, 1048, 70181], [20240424, 5216.6, 5218.0, 5219.6, 5214.6, 5218.0, 97, null, 1049, 70176], [20240424, 5218.0, 5217.8, 5220.2, 5216.2, 5217.8, 83, null, 1050, 70165], [20240424, 5217.8, 5217.0, 5224.6, 5217.0, 5220.8, 223, null, 1051, 70185], [20240424, 5220.8, 5220.2, 5222.4, 5217.6, 5217.8, 139, null, 1052, 70200], [20240424, 5217.8, 5217.6, 5218.8, 5213.8, 5213.8, 169, null, 1053, 70196], [20240424, 5213.8, 5214.0, 5214.0, 5210.2, 5213.2, 195, null, 1054, 70182], [20240424, 5213.2, 5212.2, 5213.2, 5207.6, 5209.6, 148, null, 1055, 70157], [20240424, 5209.6, 5209.0, 5211.2, 5205.8, 5209.0, 219, null, 1056, 70159], [20240424, 5209.0, 5209.4, 5209.4, 5202.2, 5203.6, 378, null, 1057, 70170], [20240424, 5203.6, 5203.6, 5209.2, 5201.8, 5204.4, 231, null, 1058, 70203], [20240424, 5204.4, 5204.0, 5205.8, 5202.4, 5203.2, 136, null, 1059, 70193], [20240424, 5203.2, 5204.6, 5206.2, 5204.0, 5204.6, 90, null, 1100, 70193], [20240424, 5204.6, 5205.0, 5207.4, 5204.0, 5204.2, 193, null, 1101, 70227], [20240424, 5204.2, 5204.6, 5204.6, 5192.6, 5195.6, 642, null, 1102, 70096], [20240424, 5195.6, 5194.8, 5198.8, 5191.0, 5198.8, 367, null, 1103, 70074], [20240424, 5198.8, 5198.0, 5198.2, 5195.0, 5196.0, 154, null, 1104, 70068], [20240424, 5196.0, 5196.4, 5199.2, 5196.4, 5198.0, 105, null, 1105, 70071], [20240424, 5198.0, 5198.8, 5198.8, 5193.6, 5194.4, 157, null, 1106, 70085], [20240424, 5194.4, 5193.2, 5197.2, 5191.8, 5195.4, 256, null, 1107, 70145], [20240424, 5195.4, 5196.0, 5201.4, 5195.2, 5201.2, 217, null, 1108, 70150], [20240424, 5201.2, 5201.0, 5201.4, 5195.6, 5197.6, 198, null, 1109, 70126], [20240424, 5197.6, 5199.6, 5203.2, 5199.6, 5202.6, 151, null, 1110, 70159], [20240424, 5202.6, 5202.6, 5204.2, 5200.4, 5201.4, 147, null, 1111, 70180], [20240424, 5201.4, 5201.8, 5208.0, 5201.6, 5206.4, 186, null, 1112, 70226], [20240424, 5206.4, 5206.0, 5208.2, 5205.8, 5206.4, 171, null, 1113, 70254], [20240424, 5206.4, 5205.8, 5206.2, 5201.2, 5202.4, 108, null, 1114, 70260], [20240424, 5202.4, 5202.2, 5203.6, 5201.6, 5203.6, 58, null, 1115, 70269], [20240424, 5203.6, 5202.8, 5206.0, 5201.4, 5203.6, 74, null, 1116, 70279], [20240424, 5203.6, 5204.0, 5207.4, 5202.0, 5202.8, 88, null, 1117, 70280], [20240424, 5202.8, 5202.2, 5207.8, 5201.0, 5207.8, 100, null, 1118, 70303], [20240424, 5207.8, 5207.0, 5209.6, 5204.0, 5205.4, 210, null, 1119, 70319], [20240424, 5205.4, 5206.6, 5208.8, 5206.0, 5208.6, 137, null, 1120, 70321], [20240424, 5208.6, 5208.6, 5216.8, 5208.6, 5216.0, 320, null, 1121, 70368], [20240424, 5216.0, 5216.0, 5219.0, 5214.2, 5214.2, 344, null, 1122, 70352], [20240424, 5214.2, 5214.0, 5215.8, 5212.0, 5215.6, 95, null, 1123, 70387], [20240424, 5215.6, 5215.6, 5217.6, 5212.4, 5213.6, 113, null, 1124, 70403], [20240424, 5213.6, 5214.2, 5217.2, 5213.0, 5214.8, 94, null, 1125, 70416], [20240424, 5214.8, 5215.6, 5221.0, 5215.0, 5219.8, 268, null, 1126, 70411], [20240424, 5219.8, 5220.0, 5222.4, 5218.6, 5220.4, 422, null, 1127, 70273], [20240424, 5220.4, 5220.4, 5223.0, 5218.2, 5223.0, 283, null, 1128, 70251], [20240424, 5223.0, 5220.6, 5220.8, 5217.8, 5220.0, 226, null, 1129, 70189], [20240424, 5220.0, 5218.4, 5222.8, 5218.0, 5220.6, 285, null, 1130, 70163], [20240424, 5220.6, 5220.2, 5223.6, 5218.0, 5222.8, 349, null, 1301, 70229], [20240424, 5222.8, 5222.6, 5223.8, 5217.2, 5219.0, 179, null, 1302, 70230], [20240424, 5219.0, 5218.6, 5219.0, 5213.6, 5213.6, 172, null, 1303, 70225], [20240424, 5213.6, 5213.4, 5213.4, 5208.6, 5210.2, 455, null, 1304, 70402], [20240424, 5210.2, 5209.8, 5215.0, 5209.8, 5215.0, 159, null, 1305, 70401], [20240424, 5215.0, 5215.0, 5224.8, 5215.0, 5222.2, 325, null, 1306, 70400], [20240424, 5222.2, 5222.0, 5228.4, 5221.8, 5225.2, 359, null, 1307, 70426], [20240424, 5225.2, 5225.8, 5228.0, 5223.6, 5225.0, 171, null, 1308, 70453], [20240424, 5225.0, 5225.4, 5225.6, 5220.0, 5220.4, 148, null, 1309, 70483], [20240424, 5220.4, 5220.2, 5228.0, 5218.6, 5224.0, 408, null, 1310, 70639], [20240424, 5224.0, 5224.4, 5228.0, 5221.2, 5223.2, 136, null, 1311, 70656], [20240424, 5223.2, 5221.8, 5222.2, 5218.6, 5222.2, 130, null, 1312, 70680], [20240424, 5222.2, 5222.6, 5224.6, 5219.4, 5219.4, 120, null, 1313, 70702], [20240424, 5219.4, 5220.2, 5222.6, 5219.4, 5221.6, 91, null, 1314, 70723], [20240424, 5221.6, 5221.0, 5225.0, 5220.6, 5224.4, 114, null, 1315, 70757], [20240424, 5224.4, 5224.4, 5224.4, 5218.6, 5218.6, 120, null, 1316, 70773], [20240424, 5218.6, 5218.4, 5220.0, 5215.0, 5218.8, 199, null, 1317, 70775], [20240424, 5218.8, 5219.2, 5219.8, 5217.0, 5217.4, 63, null, 1318, 70782], [20240424, 5217.4, 5218.4, 5222.0, 5218.0, 5222.0, 107, null, 1319, 70806], [20240424, 5222.0, 5222.0, 5236.8, 5221.6, 5234.4, 573, null, 1320, 70898], [20240424, 5234.4, 5234.2, 5235.0, 5230.2, 5230.2, 374, null, 1321, 70929], [20240424, 5230.2, 5230.4, 5238.8, 5230.0, 5238.6, 554, null, 1322, 71046], [20240424, 5238.6, 5238.8, 5248.0, 5238.8, 5244.6, 706, null, 1323, 71206], [20240424, 5244.6, 5245.8, 5249.6, 5244.4, 5245.6, 432, null, 1324, 71305], [20240424, 5245.6, 5246.6, 5247.2, 5242.4, 5244.0, 241, null, 1325, 71348], [20240424, 5244.0, 5244.0, 5244.4, 5241.2, 5243.0, 250, null, 1326, 71368], [20240424, 5243.0, 5243.6, 5250.6, 5243.0, 5249.4, 575, null, 1327, 71291], [20240424, 5249.4, 5249.4, 5249.4, 5243.0, 5244.2, 229, null, 1328, 71291], [20240424, 5244.2, 5244.6, 5245.2, 5238.2, 5240.0, 268, null, 1329, 71361], [20240424, 5240.0, 5241.0, 5241.8, 5236.6, 5237.8, 164, null, 1330, 71392], [20240424, 5237.8, 5237.0, 5240.0, 5233.4, 5236.8, 274, null, 1331, 71501], [20240424, 5236.8, 5237.2, 5239.0, 5232.2, 5232.2, 202, null, 1332, 71557], [20240424, 5232.2, 5232.2, 5236.4, 5232.2, 5235.6, 179, null, 1333, 71595], [20240424, 5235.6, 5236.0, 5239.2, 5233.0, 5238.0, 178, null, 1334, 71646], [20240424, 5238.0, 5237.8, 5239.4, 5236.4, 5237.4, 109, null, 1335, 71663], [20240424, 5237.4, 5237.8, 5238.4, 5235.2, 5236.2, 140, null, 1336, 71697], [20240424, 5236.2, 5236.2, 5240.8, 5235.8, 5238.4, 163, null, 1337, 71771], [20240424, 5238.4, 5239.4, 5242.0, 5238.2, 5239.6, 99, null, 1338, 71785], [20240424, 5239.6, 5240.0, 5241.4, 5238.6, 5240.0, 61, null, 1339, 71801], [20240424, 5240.0, 5239.2, 5239.2, 5233.8, 5235.0, 138, null, 1340, 71827], [20240424, 5235.0, 5235.2, 5239.0, 5235.2, 5235.8, 130, null, 1341, 71841], [20240424, 5235.8, 5235.6, 5241.4, 5235.6, 5240.0, 127, null, 1342, 71882], [20240424, 5240.0, 5241.8, 5242.4, 5239.8, 5240.8, 96, null, 1343, 71913], [20240424, 5240.8, 5240.4, 5243.2, 5240.4, 5242.2, 94, null, 1344, 71927], [20240424, 5242.2, 5241.4, 5244.2, 5241.0, 5244.2, 87, null, 1345, 71955], [20240424, 5244.2, 5244.0, 5248.6, 5244.0, 5246.2, 284, null, 1346, 71972], [20240424, 5246.2, 5246.6, 5248.0, 5244.8, 5247.4, 146, null, 1347, 71990], [20240424, 5247.4, 5246.6, 5255.0, 5245.6, 5251.8, 506, null, 1348, 72167], [20240424, 5251.8, 5252.0, 5253.0, 5250.6, 5252.0, 278, null, 1349, 72250], [20240424, 5252.0, 5252.0, 5252.8, 5247.0, 5248.2, 242, null, 1350, 72302], [20240424, 5248.2, 5248.2, 5251.0, 5247.0, 5248.6, 187, null, 1351, 72371], [20240424, 5248.6, 5248.8, 5255.0, 5248.8, 5255.0, 294, null, 1352, 72491], [20240424, 5255.0, 5255.0, 5255.2, 5252.0, 5252.4, 267, null, 1353, 72578], [20240424, 5252.4, 5252.2, 5252.2, 5246.8, 5246.8, 188, null, 1354, 72626], [20240424, 5246.8, 5247.0, 5248.8, 5245.4, 5247.0, 217, null, 1355, 72697], [20240424, 5247.0, 5246.6, 5251.8, 5246.6, 5251.4, 124, null, 1356, 72760], [20240424, 5251.4, 5250.2, 5250.6, 5247.8, 5247.8, 108, null, 1357, 72803], [20240424, 5247.8, 5247.8, 5248.0, 5243.4, 5243.4, 201, null, 1358, 72838], [20240424, 5243.4, 5244.2, 5246.8, 5242.2, 5243.0, 183, null, 1359, 72860], [20240424, 5243.0, 5243.4, 5245.6, 5242.8, 5245.0, 76, null, 1400, 72873], [20240424, 5245.0, 5244.6, 5249.8, 5244.4, 5248.6, 147, null, 1401, 72915], [20240424, 5248.6, 5248.0, 5251.6, 5245.8, 5248.6, 156, null, 1402, 72965], [20240424, 5248.6, 5248.2, 5249.0, 5246.0, 5246.0, 63, null, 1403, 72977], [20240424, 5246.0, 5247.6, 5250.0, 5246.0, 5249.0, 72, null, 1404, 72995], [20240424, 5249.0, 5249.2, 5250.8, 5248.4, 5250.8, 127, null, 1405, 73027], [20240424, 5250.8, 5250.6, 5250.8, 5247.0, 5247.6, 109, null, 1406, 73054], [20240424, 5247.6, 5247.8, 5247.8, 5227.4, 5228.0, 674, null, 1407, 73161], [20240424, 5228.0, 5228.0, 5232.8, 5227.4, 5230.0, 416, null, 1408, 73229], [20240424, 5230.0, 5231.4, 5237.8, 5230.2, 5235.4, 263, null, 1409, 73326], [20240424, 5235.4, 5235.6, 5239.2, 5234.6, 5237.0, 215, null, 1410, 73376], [20240424, 5237.0, 5237.0, 5238.6, 5228.0, 5233.8, 358, null, 1411, 73483], [20240424, 5233.8, 5234.0, 5238.4, 5234.0, 5237.4, 159, null, 1412, 73526], [20240424, 5237.4, 5237.4, 5238.4, 5234.6, 5237.4, 181, null, 1413, 73566], [20240424, 5237.4, 5237.4, 5239.2, 5235.2, 5237.0, 118, null, 1414, 73561], [20240424, 5237.0, 5237.4, 5242.2, 5236.4, 5240.2, 217, null, 1415, 73645], [20240424, 5240.2, 5240.8, 5244.6, 5239.8, 5240.0, 159, null, 1416, 73683], [20240424, 5240.0, 5240.0, 5243.8, 5239.2, 5243.0, 104, null, 1417, 73711], [20240424, 5243.0, 5242.0, 5246.8, 5242.0, 5244.2, 224, null, 1418, 73780], [20240424, 5244.2, 5246.0, 5246.0, 5244.0, 5244.8, 58, null, 1419, 73807], [20240424, 5244.8, 5245.0, 5245.6, 5241.8, 5245.0, 103, null, 1420, 73829], [20240424, 5245.0, 5245.0, 5245.8, 5242.4, 5242.4, 78, null, 1421, 73853], [20240424, 5242.4, 5242.2, 5245.6, 5241.6, 5244.0, 81, null, 1422, 73884], [20240424, 5244.0, 5244.4, 5246.0, 5240.8, 5242.4, 94, null, 1423, 73924], [20240424, 5242.4, 5242.2, 5245.6, 5240.8, 5242.2, 80, null, 1424, 73956], [20240424, 5242.2, 5242.2, 5244.0, 5238.2, 5238.6, 137, null, 1425, 73996], [20240424, 5238.6, 5238.4, 5240.2, 5234.2, 5234.2, 195, null, 1426, 74038], [20240424, 5234.2, 5235.4, 5238.6, 5235.0, 5237.0, 110, null, 1427, 74072], [20240424, 5237.0, 5237.4, 5239.2, 5235.4, 5237.6, 94, null, 1428, 74098], [20240424, 5237.6, 5237.4, 5241.0, 5236.4, 5238.4, 110, null, 1429, 74153], [20240424, 5238.4, 5238.8, 5243.8, 5238.2, 5241.6, 97, null, 1430, 74173], [20240424, 5241.6, 5241.6, 5247.0, 5241.6, 5246.6, 239, null, 1431, 74240], [20240424, 5246.6, 5247.0, 5247.0, 5242.0, 5243.6, 122, null, 1432, 74289], [20240424, 5243.6, 5245.0, 5246.2, 5244.0, 5244.6, 63, null, 1433, 74295], [20240424, 5244.6, 5243.8, 5248.8, 5243.6, 5248.8, 107, null, 1434, 74323], [20240424, 5248.8, 5249.0, 5257.0, 5249.0, 5257.0, 461, null, 1435, 74428], [20240424, 5257.0, 5258.0, 5263.0, 5255.6, 5261.6, 675, null, 1436, 74610], [20240424, 5261.6, 5261.0, 5268.4, 5260.8, 5267.6, 757, null, 1437, 74849], [20240424, 5267.6, 5268.6, 5269.8, 5265.2, 5268.0, 371, null, 1438, 74944], [20240424, 5268.0, 5268.0, 5271.6, 5265.0, 5268.0, 342, null, 1439, 75060], [20240424, 5268.0, 5267.6, 5273.0, 5267.6, 5269.6, 294, null, 1440, 75184], [20240424, 5269.6, 5270.2, 5277.0, 5269.4, 5273.4, 477, null, 1441, 75373], [20240424, 5273.4, 5273.4, 5273.6, 5265.4, 5265.4, 284, null, 1442, 75431], [20240424, 5265.4, 5265.6, 5272.6, 5265.4, 5268.2, 287, null, 1443, 75481], [20240424, 5268.2, 5267.8, 5273.4, 5267.2, 5271.0, 267, null, 1444, 75577], [20240424, 5271.0, 5271.4, 5273.6, 5267.0, 5273.2, 226, null, 1445, 75669], [20240424, 5273.2, 5272.6, 5273.0, 5267.8, 5269.4, 310, null, 1446, 75776], [20240424, 5269.4, 5268.6, 5273.0, 5268.4, 5269.0, 253, null, 1447, 75909], [20240424, 5269.0, 5269.0, 5269.6, 5265.8, 5267.8, 266, null, 1448, 76023], [20240424, 5267.8, 5267.4, 5270.4, 5265.0, 5267.4, 284, null, 1449, 76144], [20240424, 5267.4, 5267.6, 5268.4, 5263.2, 5263.4, 319, null, 1450, 76262], [20240424, 5263.4, 5263.4, 5263.4, 5258.8, 5258.8, 583, null, 1451, 76583], [20240424, 5258.8, 5258.0, 5261.6, 5255.8, 5261.6, 521, null, 1452, 76857], [20240424, 5261.6, 5261.4, 5263.0, 5260.2, 5262.0, 288, null, 1453, 77007], [20240424, 5262.0, 5262.0, 5265.8, 5262.0, 5265.8, 356, null, 1454, 77203], [20240424, 5265.8, 5266.0, 5272.0, 5266.0, 5271.4, 378, null, 1455, 77358], [20240424, 5271.4, 5272.0, 5272.8, 5270.0, 5272.4, 384, null, 1456, 77560], [20240424, 5272.4, 5272.6, 5274.6, 5271.4, 5274.0, 385, null, 1457, 77723], [20240424, 5274.0, 5274.4, 5277.2, 5273.4, 5277.0, 386, null, 1458, 77858], [20240424, 5277.0, 5277.0, 5277.0, 5275.0, 5275.0, 383, null, 1459, 77955], [20240424, 5275.0, 5274.8, 5276.0, 5273.8, 5275.4, 546, null, 1500, 78206], [20240425, 5275.4, 5250.0, 5261.2, 5250.0, 5256.2, 1503, null, 931, 77366], [20240425, 5256.2, 5255.2, 5255.2, 5242.0, 5250.2, 1380, null, 932, 76529], [20240425, 5250.2, 5250.6, 5250.6, 5244.0, 5247.2, 575, null, 933, 76257], [20240425, 5247.2, 5248.4, 5259.4, 5245.2, 5255.2, 555, null, 934, 75997], [20240425, 5255.2, 5255.6, 5259.2, 5254.2, 5256.4, 463, null, 935, 75765], [20240425, 5256.4, 5254.6, 5258.2, 5247.8, 5250.0, 517, null, 936, 75463], [20240425, 5250.0, 5250.0, 5257.0, 5249.0, 5255.2, 349, null, 937, 75261], [20240425, 5255.2, 5255.2, 5256.4, 5250.2, 5254.4, 262, null, 938, 75120], [20240425, 5254.4, 5255.6, 5265.0, 5254.8, 5261.8, 492, null, 939, 74863], [20240425, 5261.8, 5261.4, 5272.0, 5261.4, 5264.2, 561, null, 940, 74563], [20240425, 5264.2, 5264.6, 5266.0, 5256.6, 5261.6, 308, null, 941, 74433], [20240425, 5261.6, 5261.6, 5264.6, 5255.4, 5257.0, 399, null, 942, 74209], [20240425, 5257.0, 5257.2, 5263.6, 5255.4, 5260.2, 390, null, 943, 74003], [20240425, 5260.2, 5261.0, 5261.0, 5250.0, 5251.0, 307, null, 944, 73821], [20240425, 5251.0, 5251.0, 5256.0, 5250.0, 5253.0, 329, null, 945, 73609], [20240425, 5253.0, 5252.8, 5255.4, 5248.2, 5251.6, 281, null, 946, 73440], [20240425, 5251.6, 5250.8, 5260.0, 5249.6, 5259.4, 265, null, 947, 73284], [20240425, 5259.4, 5259.2, 5262.6, 5255.2, 5255.6, 280, null, 948, 73140], [20240425, 5255.6, 5256.4, 5258.6, 5253.0, 5253.6, 150, null, 949, 73060], [20240425, 5253.6, 5254.8, 5256.8, 5252.0, 5253.4, 245, null, 950, 72916], [20240425, 5253.4, 5253.4, 5255.2, 5251.2, 5255.2, 140, null, 951, 72848], [20240425, 5255.2, 5255.2, 5259.2, 5254.0, 5258.4, 144, null, 952, 72770], [20240425, 5258.4, 5257.2, 5257.2, 5245.2, 5245.6, 322, null, 953, 72587], [20240425, 5245.6, 5245.8, 5252.6, 5245.2, 5252.0, 224, null, 954, 72488], [20240425, 5252.0, 5251.4, 5259.6, 5249.4, 5257.2, 243, null, 955, 72389], [20240425, 5257.2, 5258.0, 5262.0, 5257.4, 5259.8, 280, null, 956, 72276], [20240425, 5259.8, 5260.0, 5260.2, 5254.2, 5259.0, 253, null, 957, 72181], [20240425, 5259.0, 5259.4, 5261.0, 5257.8, 5259.4, 161, null, 958, 72134], [20240425, 5259.4, 5259.0, 5271.2, 5257.6, 5269.0, 349, null, 959, 71991], [20240425, 5269.0, 5269.0, 5270.6, 5265.6, 5270.6, 201, null, 1000, 71943], [20240425, 5270.6, 5271.0, 5274.6, 5269.4, 5273.0, 432, null, 1001, 71774], [20240425, 5273.0, 5273.4, 5278.6, 5273.4, 5276.6, 467, null, 1002, 71613], [20240425, 5276.6, 5276.6, 5289.6, 5276.6, 5278.4, 674, null, 1003, 71492], [20240425, 5278.4, 5278.6, 5285.6, 5278.2, 5280.6, 376, null, 1004, 71463], [20240425, 5280.6, 5281.2, 5284.4, 5274.0, 5276.4, 486, null, 1005, 71263], [20240425, 5276.4, 5277.4, 5279.6, 5274.4, 5279.6, 234, null, 1006, 71138], [20240425, 5279.6, 5279.6, 5280.6, 5274.2, 5277.0, 211, null, 1007, 71070], [20240425, 5277.0, 5277.6, 5279.0, 5274.6, 5277.2, 153, null, 1008, 71034], [20240425, 5277.2, 5277.6, 5294.4, 5277.6, 5292.8, 530, null, 1009, 70886], [20240425, 5292.8, 5292.6, 5294.2, 5286.2, 5288.4, 431, null, 1010, 70820], [20240425, 5288.4, 5287.8, 5289.8, 5284.0, 5286.2, 198, null, 1011, 70755], [20240425, 5286.2, 5286.6, 5288.4, 5283.4, 5284.8, 175, null, 1012, 70723], [20240425, 5284.8, 5283.6, 5284.2, 5280.4, 5283.0, 157, null, 1013, 70675], [20240425, 5283.0, 5282.4, 5284.8, 5280.0, 5281.4, 169, null, 1014, 70617], [20240425, 5281.4, 5281.2, 5284.0, 5279.4, 5280.0, 104, null, 1015, 70579], [20240425, 5280.0, 5281.0, 5282.8, 5272.2, 5272.2, 318, null, 1016, 70561], [20240425, 5272.2, 5272.8, 5277.2, 5272.4, 5276.2, 326, null, 1017, 70565], [20240425, 5276.2, 5275.4, 5276.2, 5272.2, 5275.2, 85, null, 1018, 70543], [20240425, 5275.2, 5274.2, 5284.4, 5274.2, 5284.2, 243, null, 1019, 70500], [20240425, 5284.2, 5282.4, 5284.2, 5277.8, 5278.2, 189, null, 1020, 70483], [20240425, 5278.2, 5279.0, 5281.2, 5275.2, 5278.4, 114, null, 1021, 70476], [20240425, 5278.4, 5278.2, 5280.2, 5271.4, 5272.6, 285, null, 1022, 70424], [20240425, 5272.6, 5272.6, 5276.0, 5272.6, 5273.0, 169, null, 1023, 70397], [20240425, 5273.0, 5274.0, 5276.6, 5272.2, 5276.4, 172, null, 1024, 70377], [20240425, 5276.4, 5273.6, 5276.6, 5270.8, 5273.0, 272, null, 1025, 70375], [20240425, 5273.0, 5272.6, 5282.8, 5272.6, 5281.8, 251, null, 1026, 70411], [20240425, 5281.8, 5282.0, 5284.0, 5279.4, 5282.6, 120, null, 1027, 70408], [20240425, 5282.6, 5284.2, 5286.2, 5281.8, 5284.6, 149, null, 1028, 70398], [20240425, 5284.6, 5284.8, 5285.2, 5282.6, 5283.0, 98, null, 1029, 70380], [20240425, 5283.0, 5283.2, 5288.2, 5281.2, 5288.2, 185, null, 1030, 70336], [20240425, 5288.2, 5288.2, 5295.0, 5288.0, 5292.6, 547, null, 1031, 70244], [20240425, 5292.6, 5292.6, 5293.0, 5289.0, 5293.0, 299, null, 1032, 70203], [20240425, 5293.0, 5293.2, 5296.8, 5291.6, 5292.4, 299, null, 1033, 70135], [20240425, 5292.4, 5292.8, 5294.6, 5289.2, 5291.2, 237, null, 1034, 70067], [20240425, 5291.2, 5291.4, 5298.6, 5289.6, 5298.2, 511, null, 1035, 69924], [20240425, 5298.2, 5298.4, 5303.2, 5295.0, 5295.6, 537, null, 1036, 69759], [20240425, 5295.6, 5296.2, 5301.0, 5293.4, 5297.8, 239, null, 1037, 69673], [20240425, 5297.8, 5297.4, 5301.2, 5295.0, 5298.6, 259, null, 1038, 69619], [20240425, 5298.6, 5299.4, 5300.0, 5293.4, 5293.4, 218, null, 1039, 69572], [20240425, 5293.4, 5293.8, 5304.6, 5293.0, 5303.2, 369, null, 1040, 69516], [20240425, 5303.2, 5303.8, 5303.8, 5299.6, 5301.6, 155, null, 1041, 69491], [20240425, 5301.6, 5300.8, 5309.2, 5300.8, 5309.2, 400, null, 1042, 69498], [20240425, 5309.2, 5309.4, 5316.0, 5307.4, 5312.8, 707, null, 1043, 69539], [20240425, 5312.8, 5313.4, 5313.4, 5308.0, 5311.0, 241, null, 1044, 69529], [20240425, 5311.0, 5311.0, 5317.0, 5310.2, 5317.0, 302, null, 1045, 69480], [20240425, 5317.0, 5316.8, 5328.8, 5316.8, 5321.4, 1118, null, 1046, 69628], [20240425, 5321.4, 5321.0, 5323.8, 5318.8, 5320.8, 353, null, 1047, 69620], [20240425, 5320.8, 5320.8, 5321.0, 5316.2, 5317.2, 259, null, 1048, 69649], [20240425, 5317.2, 5316.4, 5321.2, 5315.8, 5318.2, 209, null, 1049, 69651], [20240425, 5318.2, 5318.2, 5319.2, 5314.2, 5317.2, 225, null, 1050, 69590], [20240425, 5317.2, 5316.4, 5318.6, 5312.6, 5313.4, 318, null, 1051, 69553], [20240425, 5313.4, 5313.2, 5321.2, 5313.0, 5318.4, 370, null, 1052, 69523], [20240425, 5318.4, 5319.6, 5322.0, 5316.6, 5319.0, 241, null, 1053, 69552], [20240425, 5319.0, 5318.8, 5321.8, 5318.2, 5318.4, 376, null, 1054, 69591], [20240425, 5318.4, 5317.6, 5321.8, 5317.4, 5320.2, 261, null, 1055, 69587], [20240425, 5320.2, 5320.0, 5327.8, 5320.0, 5325.2, 348, null, 1056, 69628], [20240425, 5325.2, 5325.6, 5331.8, 5324.0, 5330.8, 387, null, 1057, 69662], [20240425, 5330.8, 5332.0, 5333.2, 5326.2, 5326.8, 417, null, 1058, 69750], [20240425, 5326.8, 5326.8, 5329.8, 5325.4, 5327.8, 250, null, 1059, 69810], [20240425, 5327.8, 5327.4, 5328.0, 5324.2, 5327.2, 177, null, 1100, 69807], [20240425, 5327.2, 5327.4, 5336.0, 5327.2, 5334.0, 518, null, 1101, 69848], [20240425, 5334.0, 5334.8, 5336.8, 5329.2, 5329.2, 364, null, 1102, 69859], [20240425, 5329.2, 5330.0, 5331.6, 5327.0, 5330.6, 208, null, 1103, 69851], [20240425, 5330.6, 5331.0, 5331.0, 5325.0, 5327.2, 193, null, 1104, 69876], [20240425, 5327.2, 5327.2, 5332.4, 5326.8, 5329.0, 233, null, 1105, 69908], [20240425, 5329.0, 5329.6, 5329.6, 5320.6, 5320.8, 292, null, 1106, 69920], [20240425, 5320.8, 5320.8, 5322.4, 5317.8, 5318.0, 291, null, 1107, 69907], [20240425, 5318.0, 5318.0, 5320.0, 5316.6, 5319.0, 224, null, 1108, 69921], [20240425, 5319.0, 5319.6, 5322.6, 5319.6, 5320.0, 223, null, 1109, 69949], [20240425, 5320.0, 5319.6, 5321.0, 5317.8, 5317.8, 141, null, 1110, 69928], [20240425, 5317.8, 5317.8, 5320.0, 5314.0, 5318.6, 253, null, 1111, 69912], [20240425, 5318.6, 5318.6, 5322.6, 5318.2, 5321.4, 227, null, 1112, 69987], [20240425, 5321.4, 5322.2, 5324.8, 5317.6, 5319.0, 220, null, 1113, 69962], [20240425, 5319.0, 5318.4, 5319.4, 5315.6, 5316.6, 116, null, 1114, 69957], [20240425, 5316.6, 5316.6, 5316.6, 5310.2, 5314.4, 548, null, 1115, 69907], [20240425, 5314.4, 5314.4, 5320.0, 5312.8, 5318.6, 222, null, 1116, 69929], [20240425, 5318.6, 5317.4, 5320.0, 5316.6, 5319.2, 170, null, 1117, 69931], [20240425, 5319.2, 5318.4, 5325.8, 5316.6, 5323.6, 240, null, 1118, 69969], [20240425, 5323.6, 5324.0, 5326.2, 5321.6, 5323.8, 165, null, 1119, 69991], [20240425, 5323.8, 5323.6, 5324.2, 5318.2, 5319.2, 121, null, 1120, 70014], [20240425, 5319.2, 5318.6, 5321.2, 5317.4, 5317.6, 133, null, 1121, 69999], [20240425, 5317.6, 5317.6, 5318.6, 5312.4, 5314.6, 186, null, 1122, 69989], [20240425, 5314.6, 5313.6, 5315.0, 5308.6, 5309.0, 291, null, 1123, 69954], [20240425, 5309.0, 5309.0, 5312.4, 5307.4, 5307.6, 255, null, 1124, 69903], [20240425, 5307.6, 5307.8, 5310.2, 5307.2, 5307.6, 124, null, 1125, 69871], [20240425, 5307.6, 5307.8, 5312.6, 5307.2, 5310.8, 156, null, 1126, 69866], [20240425, 5310.8, 5312.2, 5312.2, 5306.4, 5309.6, 209, null, 1127, 69848], [20240425, 5309.6, 5308.6, 5309.4, 5305.2, 5305.6, 126, null, 1128, 69859], [20240425, 5305.6, 5305.6, 5311.2, 5305.6, 5310.8, 120, null, 1129, 69879], [20240425, 5310.8, 5310.4, 5313.0, 5309.0, 5310.4, 162, null, 1130, 69910], [20240425, 5310.4, 5310.4, 5312.2, 5307.0, 5309.6, 171, null, 1301, 69929], [20240425, 5309.6, 5310.4, 5310.8, 5303.2, 5303.2, 151, null, 1302, 69956], [20240425, 5303.2, 5303.2, 5303.2, 5299.8, 5301.6, 407, null, 1303, 70008], [20240425, 5301.6, 5301.6, 5304.4, 5300.0, 5302.6, 164, null, 1304, 70027], [20240425, 5302.6, 5301.6, 5306.6, 5301.0, 5304.2, 158, null, 1305, 70064], [20240425, 5304.2, 5304.2, 5304.6, 5298.2, 5300.8, 267, null, 1306, 70155], [20240425, 5300.8, 5301.4, 5303.8, 5299.8, 5301.4, 135, null, 1307, 70144], [20240425, 5301.4, 5300.8, 5302.0, 5297.4, 5299.6, 151, null, 1308, 70176], [20240425, 5299.6, 5298.6, 5300.6, 5297.8, 5298.6, 172, null, 1309, 70226], [20240425, 5298.6, 5297.8, 5299.2, 5295.0, 5295.8, 187, null, 1310, 70225], [20240425, 5295.8, 5295.0, 5298.4, 5294.2, 5298.0, 182, null, 1311, 70214], [20240425, 5298.0, 5297.0, 5297.0, 5293.8, 5293.8, 134, null, 1312, 70215], [20240425, 5293.8, 5294.0, 5299.4, 5294.0, 5297.8, 160, null, 1313, 70257], [20240425, 5297.8, 5298.2, 5300.8, 5296.8, 5299.8, 108, null, 1314, 70271], [20240425, 5299.8, 5299.8, 5301.8, 5298.0, 5300.6, 89, null, 1315, 70296], [20240425, 5300.6, 5299.6, 5299.6, 5294.6, 5294.6, 211, null, 1316, 70382], [20240425, 5294.6, 5294.6, 5297.0, 5289.0, 5292.6, 324, null, 1317, 70434], [20240425, 5292.6, 5292.2, 5293.8, 5291.0, 5293.8, 140, null, 1318, 70450], [20240425, 5293.8, 5294.6, 5296.8, 5293.4, 5295.0, 138, null, 1319, 70485], [20240425, 5295.0, 5294.6, 5295.0, 5291.6, 5293.2, 91, null, 1320, 70509], [20240425, 5293.2, 5291.6, 5298.0, 5291.6, 5295.2, 155, null, 1321, 70529], [20240425, 5295.2, 5296.0, 5297.4, 5292.8, 5295.0, 123, null, 1322, 70567], [20240425, 5295.0, 5295.0, 5296.6, 5294.0, 5295.0, 102, null, 1323, 70590], [20240425, 5295.0, 5294.6, 5296.0, 5292.4, 5292.4, 120, null, 1324, 70626], [20240425, 5292.4, 5293.6, 5299.0, 5292.4, 5298.4, 155, null, 1325, 70673], [20240425, 5298.4, 5298.4, 5301.0, 5296.0, 5301.0, 143, null, 1326, 70727], [20240425, 5301.0, 5300.2, 5300.2, 5297.6, 5298.2, 102, null, 1327, 70748], [20240425, 5298.2, 5299.0, 5300.0, 5298.4, 5298.8, 69, null, 1328, 70774], [20240425, 5298.8, 5298.4, 5300.2, 5296.2, 5298.6, 93, null, 1329, 70800], [20240425, 5298.6, 5298.6, 5300.4, 5296.6, 5297.6, 93, null, 1330, 70817], [20240425, 5297.6, 5296.6, 5302.0, 5296.6, 5301.8, 213, null, 1331, 70868], [20240425, 5301.8, 5301.4, 5306.0, 5300.4, 5300.6, 230, null, 1332, 70920], [20240425, 5300.6, 5300.4, 5303.4, 5300.4, 5302.6, 70, null, 1333, 70916], [20240425, 5302.6, 5301.4, 5304.2, 5300.0, 5304.2, 74, null, 1334, 70926], [20240425, 5304.2, 5304.0, 5304.4, 5299.6, 5299.6, 81, null, 1335, 70929], [20240425, 5299.6, 5300.8, 5301.6, 5293.0, 5293.0, 173, null, 1336, 70969], [20240425, 5293.0, 5292.8, 5297.8, 5292.6, 5296.2, 146, null, 1337, 70994], [20240425, 5296.2, 5297.0, 5306.8, 5296.2, 5305.2, 283, null, 1338, 71027], [20240425, 5305.2, 5304.4, 5305.4, 5301.8, 5304.0, 164, null, 1339, 71065], [20240425, 5304.0, 5303.8, 5305.0, 5302.4, 5303.0, 116, null, 1340, 71079], [20240425, 5303.0, 5302.6, 5305.8, 5299.0, 5299.0, 142, null, 1341, 71090], [20240425, 5299.0, 5300.0, 5304.4, 5300.0, 5302.2, 112, null, 1342, 71101], [20240425, 5302.2, 5301.2, 5302.8, 5294.0, 5296.0, 136, null, 1343, 71130], [20240425, 5296.0, 5296.2, 5298.0, 5293.0, 5296.2, 130, null, 1344, 71164], [20240425, 5296.2, 5297.4, 5297.6, 5294.2, 5295.2, 91, null, 1345, 71184], [20240425, 5295.2, 5295.0, 5296.6, 5292.4, 5294.0, 117, null, 1346, 71211], [20240425, 5294.0, 5293.2, 5294.0, 5285.8, 5286.6, 337, null, 1347, 71257], [20240425, 5286.6, 5287.8, 5289.4, 5285.4, 5285.8, 146, null, 1348, 71269], [20240425, 5285.8, 5286.0, 5291.0, 5286.0, 5291.0, 153, null, 1349, 71318], [20240425, 5291.0, 5290.0, 5292.0, 5287.2, 5290.4, 82, null, 1350, 71323], [20240425, 5290.4, 5291.4, 5292.2, 5288.6, 5289.6, 85, null, 1351, 71347], [20240425, 5289.6, 5289.6, 5292.4, 5288.0, 5289.8, 112, null, 1352, 71360], [20240425, 5289.8, 5289.4, 5291.6, 5288.0, 5288.0, 86, null, 1353, 71362], [20240425, 5288.0, 5287.8, 5289.2, 5283.2, 5283.4, 311, null, 1354, 71421], [20240425, 5283.4, 5283.2, 5285.6, 5282.8, 5284.4, 127, null, 1355, 71458], [20240425, 5284.4, 5283.8, 5286.2, 5283.8, 5285.2, 80, null, 1356, 71478], [20240425, 5285.2, 5285.2, 5286.2, 5283.6, 5286.2, 122, null, 1357, 71531], [20240425, 5286.2, 5285.8, 5286.4, 5283.8, 5285.6, 88, null, 1358, 71560], [20240425, 5285.6, 5285.0, 5285.0, 5282.6, 5283.6, 134, null, 1359, 71580], [20240425, 5283.6, 5282.8, 5293.0, 5282.4, 5289.6, 196, null, 1400, 71605], [20240425, 5289.6, 5289.8, 5291.0, 5280.2, 5282.8, 289, null, 1401, 71725], [20240425, 5282.8, 5281.6, 5285.8, 5280.6, 5282.4, 135, null, 1402, 71757], [20240425, 5282.4, 5282.2, 5282.2, 5267.4, 5270.4, 887, null, 1403, 71989], [20240425, 5270.4, 5270.2, 5272.2, 5265.8, 5265.8, 537, null, 1404, 72077], [20240425, 5265.8, 5265.2, 5267.2, 5261.8, 5261.8, 464, null, 1405, 72086], [20240425, 5261.8, 5261.8, 5263.4, 5259.0, 5262.0, 432, null, 1406, 72120], [20240425, 5262.0, 5262.4, 5266.4, 5259.0, 5264.8, 351, null, 1407, 72200], [20240425, 5264.8, 5265.8, 5266.4, 5262.8, 5263.2, 162, null, 1408, 72227], [20240425, 5263.2, 5263.2, 5266.4, 5262.8, 5263.2, 189, null, 1409, 72267], [20240425, 5263.2, 5263.2, 5268.6, 5262.8, 5268.0, 156, null, 1410, 72285], [20240425, 5268.0, 5267.8, 5272.6, 5266.6, 5270.8, 239, null, 1411, 72344], [20240425, 5270.8, 5270.6, 5273.4, 5268.8, 5272.4, 161, null, 1412, 72378], [20240425, 5272.4, 5273.0, 5274.6, 5270.0, 5270.0, 140, null, 1413, 72424], [20240425, 5270.0, 5270.0, 5270.0, 5266.0, 5267.8, 160, null, 1414, 72468], [20240425, 5267.8, 5267.0, 5269.8, 5265.6, 5266.6, 81, null, 1415, 72504], [20240425, 5266.6, 5266.2, 5272.4, 5261.8, 5268.8, 319, null, 1416, 72630], [20240425, 5268.8, 5270.2, 5274.4, 5268.0, 5272.6, 172, null, 1417, 72691], [20240425, 5272.6, 5273.2, 5277.4, 5273.2, 5275.6, 211, null, 1418, 72751], [20240425, 5275.6, 5274.8, 5276.6, 5271.2, 5273.2, 117, null, 1419, 72787], [20240425, 5273.2, 5273.6, 5276.4, 5272.2, 5273.6, 82, null, 1420, 72815], [20240425, 5273.6, 5273.4, 5277.8, 5273.4, 5274.6, 160, null, 1421, 72858], [20240425, 5274.6, 5274.8, 5275.4, 5270.6, 5270.8, 79, null, 1422, 72884], [20240425, 5270.8, 5270.4, 5272.2, 5269.0, 5271.2, 76, null, 1423, 72902], [20240425, 5271.2, 5272.0, 5273.4, 5268.6, 5272.2, 90, null, 1424, 72928], [20240425, 5272.2, 5271.8, 5273.8, 5268.2, 5269.2, 66, null, 1425, 72936], [20240425, 5269.2, 5269.0, 5272.2, 5267.8, 5271.0, 85, null, 1426, 72940], [20240425, 5271.0, 5270.2, 5271.4, 5267.8, 5269.4, 60, null, 1427, 72962], [20240425, 5269.4, 5268.6, 5276.6, 5268.2, 5274.2, 143, null, 1428, 73024], [20240425, 5274.2, 5275.0, 5275.4, 5272.2, 5273.2, 55, null, 1429, 73022], [20240425, 5273.2, 5273.4, 5275.8, 5270.8, 5275.0, 65, null, 1430, 73060], [20240425, 5275.0, 5275.8, 5284.8, 5275.8, 5283.0, 506, null, 1431, 73261], [20240425, 5283.0, 5282.6, 5286.2, 5282.4, 5284.2, 241, null, 1432, 73355], [20240425, 5284.2, 5284.2, 5287.6, 5283.8, 5286.6, 200, null, 1433, 73431], [20240425, 5286.6, 5286.4, 5286.4, 5283.8, 5285.8, 121, null, 1434, 73444], [20240425, 5285.8, 5285.8, 5289.6, 5285.8, 5289.6, 219, null, 1435, 73511], [20240425, 5289.6, 5289.8, 5290.8, 5286.4, 5289.8, 186, null, 1436, 73556], [20240425, 5289.8, 5289.6, 5293.2, 5289.0, 5289.0, 241, null, 1437, 73591], [20240425, 5289.0, 5288.6, 5289.0, 5285.6, 5288.0, 127, null, 1438, 73633], [20240425, 5288.0, 5289.2, 5292.0, 5287.6, 5289.0, 114, null, 1439, 73676], [20240425, 5289.0, 5289.0, 5290.8, 5285.8, 5289.2, 120, null, 1440, 73695], [20240425, 5289.2, 5289.8, 5291.0, 5286.2, 5286.2, 140, null, 1441, 73768], [20240425, 5286.2, 5286.6, 5294.0, 5285.8, 5293.0, 247, null, 1442, 73875], [20240425, 5293.0, 5293.6, 5296.4, 5292.2, 5294.8, 294, null, 1443, 74004], [20240425, 5294.8, 5294.6, 5294.6, 5291.2, 5293.6, 143, null, 1444, 74085], [20240425, 5293.6, 5293.4, 5294.8, 5290.4, 5291.8, 67, null, 1445, 74123], [20240425, 5291.8, 5291.0, 5294.2, 5290.6, 5292.2, 185, null, 1446, 74209], [20240425, 5292.2, 5291.0, 5294.0, 5287.0, 5288.4, 176, null, 1447, 74268], [20240425, 5288.4, 5288.8, 5291.0, 5283.8, 5289.2, 200, null, 1448, 74325], [20240425, 5289.2, 5289.2, 5289.8, 5285.6, 5285.8, 123, null, 1449, 74379], [20240425, 5285.8, 5285.4, 5288.2, 5285.2, 5287.0, 221, null, 1450, 74506], [20240425, 5287.0, 5286.4, 5288.8, 5285.2, 5287.0, 203, null, 1451, 74602], [20240425, 5287.0, 5286.8, 5289.2, 5286.0, 5288.4, 159, null, 1452, 74657], [20240425, 5288.4, 5288.2, 5288.6, 5285.0, 5285.6, 213, null, 1453, 74677], [20240425, 5285.6, 5285.0, 5285.4, 5282.0, 5282.6, 419, null, 1454, 74717], [20240425, 5282.6, 5282.2, 5283.4, 5279.0, 5279.8, 331, null, 1455, 74852], [20240425, 5279.8, 5278.8, 5280.0, 5276.2, 5276.6, 358, null, 1456, 74966], [20240425, 5276.6, 5277.0, 5279.0, 5276.6, 5276.8, 272, null, 1457, 75032], [20240425, 5276.8, 5276.6, 5279.0, 5276.2, 5278.0, 286, null, 1458, 75102], [20240425, 5278.0, 5277.8, 5277.8, 5275.6, 5276.4, 308, null, 1459, 75251], [20240425, 5276.4, 5276.6, 5280.4, 5276.4, 5279.2, 356, null, 1500, 75366], [20240426, 5279.2, 5218.0, 5247.2, 5218.0, 5237.8, 1773, null, 931, 108699], [20240426, 5237.8, 5237.8, 5244.0, 5234.8, 5240.2, 723, null, 932, 108460], [20240426, 5240.2, 5239.0, 5243.4, 5234.6, 5241.0, 535, null, 933, 108321], [20240426, 5241.0, 5241.8, 5241.8, 5225.4, 5233.0, 604, null, 934, 108170], [20240426, 5233.0, 5232.2, 5240.6, 5227.4, 5240.6, 428, null, 935, 108005], [20240426, 5240.6, 5241.6, 5266.4, 5241.6, 5260.8, 1366, null, 936, 107711], [20240426, 5260.8, 5261.8, 5271.6, 5260.6, 5266.8, 953, null, 937, 107474], [20240426, 5266.8, 5266.4, 5268.4, 5261.6, 5262.4, 599, null, 938, 107260], [20240426, 5262.4, 5261.6, 5263.8, 5258.0, 5259.8, 431, null, 939, 107178], [20240426, 5259.8, 5259.0, 5259.8, 5253.8, 5257.8, 421, null, 940, 107091], [20240426, 5257.8, 5257.8, 5258.8, 5250.2, 5253.6, 392, null, 941, 107014], [20240426, 5253.6, 5254.0, 5258.8, 5247.2, 5247.2, 453, null, 942, 106900], [20240426, 5247.2, 5246.8, 5251.0, 5235.0, 5250.2, 524, null, 943, 106730], [20240426, 5250.2, 5251.4, 5256.2, 5250.0, 5253.6, 418, null, 944, 106678], [20240426, 5253.6, 5255.0, 5265.4, 5255.0, 5262.2, 572, null, 945, 106510], [20240426, 5262.2, 5261.6, 5265.8, 5256.2, 5258.6, 519, null, 946, 106340], [20240426, 5258.6, 5259.0, 5265.8, 5259.0, 5261.2, 426, null, 947, 106215], [20240426, 5261.2, 5260.0, 5265.6, 5256.4, 5258.0, 426, null, 948, 106055], [20240426, 5258.0, 5258.4, 5263.0, 5258.0, 5261.0, 288, null, 949, 105983], [20240426, 5261.0, 5260.2, 5260.8, 5253.8, 5259.0, 311, null, 950, 105867], [20240426, 5259.0, 5258.8, 5261.6, 5255.0, 5261.0, 269, null, 951, 105797], [20240426, 5261.0, 5259.6, 5265.8, 5258.0, 5262.0, 475, null, 952, 105657], [20240426, 5262.0, 5262.0, 5263.8, 5257.2, 5259.4, 407, null, 953, 105562], [20240426, 5259.4, 5260.8, 5264.4, 5259.0, 5259.8, 307, null, 954, 105544], [20240426, 5259.8, 5259.2, 5265.4, 5257.2, 5265.0, 363, null, 955, 105442], [20240426, 5265.0, 5265.0, 5265.6, 5258.6, 5259.8, 310, null, 956, 105433], [20240426, 5259.8, 5259.4, 5259.4, 5254.4, 5258.6, 297, null, 957, 105366], [20240426, 5258.6, 5258.6, 5259.4, 5252.2, 5258.6, 241, null, 958, 105335], [20240426, 5258.6, 5258.6, 5265.6, 5257.8, 5261.8, 284, null, 959, 105308], [20240426, 5261.8, 5261.8, 5261.8, 5258.0, 5259.0, 234, null, 1000, 105281], [20240426, 5259.0, 5258.6, 5284.0, 5258.0, 5283.8, 1043, null, 1001, 105228], [20240426, 5283.8, 5283.4, 5285.8, 5277.6, 5281.8, 715, null, 1002, 105200], [20240426, 5281.8, 5282.4, 5284.4, 5279.8, 5280.2, 355, null, 1003, 105203], [20240426, 5280.2, 5280.8, 5285.0, 5279.0, 5281.4, 478, null, 1004, 105235], [20240426, 5281.4, 5281.6, 5283.2, 5275.4, 5278.0, 363, null, 1005, 105237], [20240426, 5278.0, 5278.2, 5284.6, 5277.2, 5280.0, 285, null, 1006, 105189], [20240426, 5280.0, 5280.0, 5280.0, 5274.2, 5276.0, 343, null, 1007, 105173], [20240426, 5276.0, 5276.6, 5280.0, 5275.2, 5279.0, 311, null, 1008, 105137], [20240426, 5279.0, 5279.2, 5280.0, 5275.8, 5278.4, 204, null, 1009, 105085], [20240426, 5278.4, 5279.0, 5279.2, 5274.2, 5275.0, 206, null, 1010, 105028], [20240426, 5275.0, 5275.0, 5281.2, 5272.4, 5280.6, 361, null, 1011, 104986], [20240426, 5280.6, 5279.6, 5284.4, 5279.2, 5280.8, 276, null, 1012, 104938], [20240426, 5280.8, 5281.2, 5293.4, 5280.8, 5293.4, 621, null, 1013, 104790], [20240426, 5293.4, 5295.0, 5296.8, 5292.2, 5294.0, 569, null, 1014, 104685], [20240426, 5294.0, 5294.8, 5300.0, 5294.4, 5300.0, 558, null, 1015, 104625], [20240426, 5300.0, 5300.0, 5308.0, 5300.0, 5306.6, 1006, null, 1016, 104598], [20240426, 5306.6, 5306.8, 5309.8, 5299.0, 5299.4, 664, null, 1017, 104582], [20240426, 5299.4, 5299.8, 5302.2, 5299.0, 5299.0, 424, null, 1018, 104550], [20240426, 5299.0, 5298.6, 5300.2, 5294.4, 5297.0, 365, null, 1019, 104524], [20240426, 5297.0, 5297.6, 5297.6, 5292.8, 5293.4, 285, null, 1020, 104485], [20240426, 5293.4, 5293.2, 5296.8, 5291.6, 5294.0, 236, null, 1021, 104452], [20240426, 5294.0, 5294.0, 5298.0, 5291.0, 5292.4, 266, null, 1022, 104449], [20240426, 5292.4, 5291.4, 5292.4, 5288.0, 5288.0, 291, null, 1023, 104437], [20240426, 5288.0, 5288.6, 5292.2, 5288.0, 5290.2, 189, null, 1024, 104457], [20240426, 5290.2, 5290.2, 5291.2, 5287.0, 5289.8, 239, null, 1025, 104471], [20240426, 5289.8, 5289.4, 5290.8, 5281.0, 5283.4, 476, null, 1026, 104488], [20240426, 5283.4, 5283.0, 5291.2, 5282.8, 5290.4, 306, null, 1027, 104486], [20240426, 5290.4, 5291.8, 5297.2, 5289.8, 5297.0, 280, null, 1028, 104468], [20240426, 5297.0, 5295.2, 5298.4, 5292.0, 5294.4, 274, null, 1029, 104476], [20240426, 5294.4, 5293.0, 5293.6, 5288.8, 5290.2, 236, null, 1030, 104460], [20240426, 5290.2, 5289.6, 5294.4, 5289.6, 5292.4, 210, null, 1031, 104418], [20240426, 5292.4, 5292.4, 5296.2, 5292.2, 5292.2, 238, null, 1032, 104402], [20240426, 5292.2, 5292.0, 5293.0, 5286.6, 5287.6, 210, null, 1033, 104381], [20240426, 5287.6, 5287.4, 5291.0, 5285.8, 5287.8, 228, null, 1034, 104397], [20240426, 5287.8, 5287.8, 5291.0, 5286.4, 5287.4, 161, null, 1035, 104368], [20240426, 5287.4, 5288.4, 5296.0, 5287.4, 5291.6, 223, null, 1036, 104397], [20240426, 5291.6, 5293.0, 5293.2, 5286.4, 5286.4, 164, null, 1037, 104416], [20240426, 5286.4, 5286.4, 5286.4, 5282.8, 5286.4, 186, null, 1038, 104379], [20240426, 5286.4, 5286.4, 5286.8, 5282.0, 5284.6, 253, null, 1039, 104339], [20240426, 5284.6, 5284.8, 5289.8, 5284.8, 5288.8, 154, null, 1040, 104338], [20240426, 5288.8, 5288.6, 5293.8, 5288.6, 5291.0, 175, null, 1041, 104347], [20240426, 5291.0, 5291.4, 5298.8, 5291.4, 5296.0, 385, null, 1042, 104290], [20240426, 5296.0, 5296.0, 5297.8, 5294.4, 5295.8, 249, null, 1043, 104298], [20240426, 5295.8, 5295.8, 5295.8, 5290.0, 5294.4, 183, null, 1044, 104302], [20240426, 5294.4, 5294.4, 5298.0, 5293.8, 5297.2, 200, null, 1045, 104342], [20240426, 5297.2, 5294.4, 5297.6, 5293.6, 5297.4, 224, null, 1046, 104286], [20240426, 5297.4, 5297.4, 5297.4, 5294.8, 5295.6, 155, null, 1047, 104272], [20240426, 5295.6, 5296.8, 5297.8, 5294.0, 5297.8, 149, null, 1048, 104289], [20240426, 5297.8, 5298.4, 5306.0, 5294.2, 5295.0, 467, null, 1049, 104322], [20240426, 5295.0, 5294.0, 5299.6, 5293.8, 5298.0, 213, null, 1050, 104337], [20240426, 5298.0, 5297.2, 5299.4, 5291.8, 5292.4, 248, null, 1051, 104331], [20240426, 5292.4, 5292.6, 5295.0, 5292.0, 5292.0, 154, null, 1052, 104311], [20240426, 5292.0, 5292.0, 5297.6, 5291.2, 5296.2, 128, null, 1053, 104323], [20240426, 5296.2, 5298.0, 5304.2, 5298.0, 5302.0, 232, null, 1054, 104324], [20240426, 5302.0, 5301.2, 5303.6, 5299.6, 5302.6, 173, null, 1055, 104325], [20240426, 5302.6, 5302.0, 5305.2, 5299.0, 5299.0, 223, null, 1056, 104361], [20240426, 5299.0, 5298.8, 5306.2, 5298.8, 5305.0, 163, null, 1057, 104368], [20240426, 5305.0, 5303.4, 5307.0, 5301.4, 5303.4, 231, null, 1058, 104398], [20240426, 5303.4, 5303.4, 5308.8, 5303.4, 5303.6, 262, null, 1059, 104436], [20240426, 5303.6, 5304.6, 5304.8, 5299.0, 5300.8, 207, null, 1100, 104480], [20240426, 5300.8, 5300.8, 5302.4, 5296.8, 5298.4, 210, null, 1101, 104503], [20240426, 5298.4, 5297.4, 5303.8, 5297.4, 5303.8, 180, null, 1102, 104519], [20240426, 5303.8, 5303.6, 5315.0, 5303.6, 5309.6, 473, null, 1103, 104605], [20240426, 5309.6, 5309.2, 5315.0, 5308.4, 5309.4, 333, null, 1104, 104657], [20240426, 5309.4, 5309.4, 5312.0, 5305.2, 5307.4, 162, null, 1105, 104698], [20240426, 5307.4, 5307.4, 5311.0, 5306.8, 5310.0, 126, null, 1106, 104731], [20240426, 5310.0, 5310.4, 5310.6, 5305.8, 5308.2, 134, null, 1107, 104743], [20240426, 5308.2, 5308.6, 5309.8, 5306.0, 5308.0, 187, null, 1108, 104793], [20240426, 5308.0, 5309.0, 5309.0, 5303.0, 5304.8, 160, null, 1109, 104835], [20240426, 5304.8, 5304.4, 5307.4, 5303.2, 5304.2, 169, null, 1110, 104845], [20240426, 5304.2, 5304.8, 5311.2, 5304.8, 5309.2, 211, null, 1111, 104853], [20240426, 5309.2, 5309.2, 5311.0, 5306.2, 5311.0, 93, null, 1112, 104852], [20240426, 5311.0, 5311.0, 5318.0, 5311.0, 5314.8, 368, null, 1113, 104841], [20240426, 5314.8, 5314.8, 5318.8, 5313.8, 5318.4, 256, null, 1114, 104828], [20240426, 5318.4, 5318.0, 5323.8, 5318.0, 5321.8, 496, null, 1115, 104811], [20240426, 5321.8, 5321.8, 5328.6, 5321.0, 5324.2, 555, null, 1116, 104770], [20240426, 5324.2, 5325.0, 5325.6, 5321.0, 5322.2, 227, null, 1117, 104806], [20240426, 5322.2, 5322.2, 5323.4, 5319.2, 5321.0, 255, null, 1118, 104814], [20240426, 5321.0, 5321.8, 5327.8, 5321.0, 5324.8, 288, null, 1119, 104876], [20240426, 5324.8, 5324.2, 5326.4, 5322.2, 5324.4, 180, null, 1120, 104916], [20240426, 5324.4, 5324.8, 5329.4, 5323.6, 5324.4, 390, null, 1121, 104961], [20240426, 5324.4, 5324.4, 5329.0, 5322.4, 5329.0, 247, null, 1122, 104988], [20240426, 5329.0, 5329.2, 5334.4, 5327.6, 5334.2, 461, null, 1123, 104974], [20240426, 5334.2, 5332.8, 5333.8, 5328.6, 5331.2, 308, null, 1124, 105018], [20240426, 5331.2, 5329.8, 5333.4, 5329.8, 5332.0, 286, null, 1125, 105099], [20240426, 5332.0, 5331.0, 5333.0, 5327.0, 5327.0, 250, null, 1126, 105172], [20240426, 5327.0, 5327.0, 5329.0, 5325.8, 5325.8, 200, null, 1127, 105205], [20240426, 5325.8, 5325.2, 5326.4, 5320.6, 5324.0, 270, null, 1128, 105219], [20240426, 5324.0, 5323.0, 5327.4, 5322.4, 5327.4, 160, null, 1129, 105234], [20240426, 5327.4, 5327.4, 5327.8, 5324.0, 5327.0, 190, null, 1130, 105259], [20240426, 5327.0, 5327.8, 5332.6, 5326.2, 5332.0, 394, null, 1301, 105320], [20240426, 5332.0, 5331.8, 5332.6, 5323.0, 5325.0, 329, null, 1302, 105320], [20240426, 5325.0, 5324.8, 5331.2, 5323.4, 5331.0, 252, null, 1303, 105346], [20240426, 5331.0, 5330.4, 5331.2, 5327.0, 5328.4, 176, null, 1304, 105369], [20240426, 5328.4, 5328.2, 5338.8, 5328.2, 5338.8, 487, null, 1305, 105408], [20240426, 5338.8, 5338.8, 5338.8, 5333.4, 5335.0, 219, null, 1306, 105449], [20240426, 5335.0, 5335.2, 5337.6, 5332.6, 5332.6, 174, null, 1307, 105456], [20240426, 5332.6, 5331.0, 5335.0, 5327.0, 5329.2, 367, null, 1308, 105550], [20240426, 5329.2, 5328.8, 5332.6, 5328.8, 5331.2, 174, null, 1309, 105567], [20240426, 5331.2, 5330.6, 5335.6, 5330.6, 5333.4, 148, null, 1310, 105571], [20240426, 5333.4, 5332.2, 5332.2, 5327.0, 5328.8, 160, null, 1311, 105629], [20240426, 5328.8, 5329.4, 5332.8, 5327.0, 5332.0, 158, null, 1312, 105643], [20240426, 5332.0, 5330.6, 5334.6, 5327.6, 5332.2, 134, null, 1313, 105656], [20240426, 5332.2, 5334.0, 5337.6, 5333.2, 5334.4, 177, null, 1314, 105673], [20240426, 5334.4, 5333.0, 5339.6, 5332.6, 5337.4, 263, null, 1315, 105740], [20240426, 5337.4, 5338.6, 5343.4, 5338.0, 5343.4, 291, null, 1316, 105761], [20240426, 5343.4, 5343.0, 5346.6, 5341.4, 5342.2, 423, null, 1317, 105833], [20240426, 5342.2, 5341.8, 5349.8, 5341.8, 5347.8, 372, null, 1318, 105925], [20240426, 5347.8, 5347.8, 5349.6, 5345.2, 5349.6, 305, null, 1319, 105973], [20240426, 5349.6, 5349.6, 5351.2, 5345.4, 5347.4, 302, null, 1320, 106004], [20240426, 5347.4, 5347.6, 5349.0, 5345.0, 5348.4, 232, null, 1321, 106024], [20240426, 5348.4, 5348.0, 5348.4, 5343.2, 5343.4, 252, null, 1322, 106010], [20240426, 5343.4, 5343.4, 5344.6, 5337.8, 5337.8, 281, null, 1323, 106012], [20240426, 5337.8, 5338.0, 5343.4, 5338.0, 5341.2, 251, null, 1324, 106072], [20240426, 5341.2, 5342.0, 5346.2, 5342.0, 5346.0, 245, null, 1325, 106147], [20240426, 5346.0, 5346.0, 5346.8, 5341.2, 5342.4, 211, null, 1326, 106164], [20240426, 5342.4, 5341.8, 5344.0, 5340.0, 5340.8, 155, null, 1327, 106207], [20240426, 5340.8, 5340.8, 5344.0, 5339.0, 5341.2, 207, null, 1328, 106275], [20240426, 5341.2, 5340.6, 5347.2, 5340.6, 5342.6, 156, null, 1329, 106317], [20240426, 5342.6, 5342.8, 5347.2, 5342.8, 5347.2, 114, null, 1330, 106356], [20240426, 5347.2, 5346.0, 5348.0, 5345.0, 5347.2, 207, null, 1331, 106387], [20240426, 5347.2, 5347.8, 5353.8, 5347.8, 5350.8, 460, null, 1332, 106419], [20240426, 5350.8, 5350.8, 5352.8, 5347.8, 5350.4, 166, null, 1333, 106460], [20240426, 5350.4, 5350.0, 5350.2, 5344.4, 5347.6, 187, null, 1334, 106502], [20240426, 5347.6, 5347.6, 5351.2, 5347.0, 5348.8, 160, null, 1335, 106548], [20240426, 5348.8, 5348.0, 5348.8, 5341.8, 5343.0, 197, null, 1336, 106595], [20240426, 5343.0, 5342.4, 5348.0, 5342.4, 5347.0, 124, null, 1337, 106645], [20240426, 5347.0, 5347.0, 5351.2, 5346.8, 5349.0, 170, null, 1338, 106690], [20240426, 5349.0, 5348.0, 5348.6, 5345.2, 5346.2, 142, null, 1339, 106734], [20240426, 5346.2, 5346.2, 5349.0, 5338.4, 5338.8, 348, null, 1340, 106864], [20240426, 5338.8, 5338.4, 5339.4, 5328.4, 5329.6, 626, null, 1341, 106949], [20240426, 5329.6, 5330.2, 5334.2, 5329.2, 5330.0, 351, null, 1342, 107041], [20240426, 5330.0, 5330.2, 5335.0, 5328.4, 5332.0, 225, null, 1343, 107103], [20240426, 5332.0, 5332.6, 5333.0, 5328.6, 5330.0, 341, null, 1344, 107154], [20240426, 5330.0, 5330.0, 5330.0, 5325.4, 5326.4, 405, null, 1345, 107211], [20240426, 5326.4, 5326.0, 5335.8, 5326.0, 5335.2, 422, null, 1346, 107331], [20240426, 5335.2, 5335.2, 5338.4, 5334.4, 5336.8, 243, null, 1347, 107375], [20240426, 5336.8, 5336.8, 5340.8, 5336.8, 5338.4, 225, null, 1348, 107460], [20240426, 5338.4, 5339.2, 5339.8, 5337.0, 5337.0, 122, null, 1349, 107496], [20240426, 5337.0, 5337.0, 5339.8, 5336.8, 5338.8, 117, null, 1350, 107510], [20240426, 5338.8, 5338.8, 5340.0, 5333.0, 5333.8, 184, null, 1351, 107519], [20240426, 5333.8, 5333.8, 5334.2, 5328.8, 5332.4, 240, null, 1352, 107557], [20240426, 5332.4, 5330.6, 5335.6, 5330.0, 5335.6, 227, null, 1353, 107615], [20240426, 5335.6, 5334.6, 5336.2, 5330.8, 5331.8, 183, null, 1354, 107621], [20240426, 5331.8, 5331.8, 5335.0, 5331.6, 5333.0, 112, null, 1355, 107649], [20240426, 5333.0, 5333.0, 5333.0, 5328.2, 5329.6, 168, null, 1356, 107665], [20240426, 5329.6, 5330.2, 5334.4, 5327.6, 5333.2, 198, null, 1357, 107668], [20240426, 5333.2, 5332.4, 5332.4, 5328.4, 5328.8, 86, null, 1358, 107670], [20240426, 5328.8, 5328.6, 5333.8, 5323.0, 5323.6, 320, null, 1359, 107680], [20240426, 5323.6, 5323.2, 5323.8, 5319.4, 5320.6, 375, null, 1400, 107692], [20240426, 5320.6, 5321.0, 5322.2, 5316.0, 5317.4, 470, null, 1401, 107761], [20240426, 5317.4, 5317.4, 5325.4, 5317.2, 5322.0, 359, null, 1402, 107838], [20240426, 5322.0, 5323.0, 5323.0, 5318.6, 5319.8, 156, null, 1403, 107878], [20240426, 5319.8, 5319.2, 5325.0, 5319.2, 5321.0, 213, null, 1404, 107935], [20240426, 5321.0, 5321.0, 5323.0, 5320.0, 5320.4, 146, null, 1405, 107947], [20240426, 5320.4, 5321.0, 5321.0, 5317.0, 5318.0, 159, null, 1406, 107991], [20240426, 5318.0, 5317.8, 5318.2, 5311.0, 5313.6, 366, null, 1407, 108006], [20240426, 5313.6, 5314.0, 5322.2, 5312.8, 5322.2, 282, null, 1408, 108085], [20240426, 5322.2, 5321.8, 5323.6, 5320.0, 5322.4, 208, null, 1409, 108141], [20240426, 5322.4, 5323.6, 5326.6, 5322.8, 5326.6, 222, null, 1410, 108191], [20240426, 5326.6, 5326.0, 5334.0, 5326.0, 5332.4, 438, null, 1411, 108255], [20240426, 5332.4, 5332.6, 5334.0, 5330.0, 5334.0, 194, null, 1412, 108249], [20240426, 5334.0, 5334.0, 5337.6, 5333.4, 5334.2, 301, null, 1413, 108323], [20240426, 5334.2, 5335.0, 5340.6, 5334.6, 5340.6, 333, null, 1414, 108438], [20240426, 5340.6, 5340.4, 5340.6, 5336.6, 5337.2, 222, null, 1415, 108472], [20240426, 5337.2, 5337.2, 5338.6, 5334.8, 5336.0, 179, null, 1416, 108518], [20240426, 5336.0, 5336.8, 5342.8, 5336.6, 5341.8, 319, null, 1417, 108640], [20240426, 5341.8, 5340.8, 5342.6, 5339.8, 5342.0, 187, null, 1418, 108710], [20240426, 5342.0, 5342.0, 5346.4, 5342.0, 5344.2, 332, null, 1419, 108825], [20240426, 5344.2, 5345.0, 5345.0, 5340.2, 5340.2, 209, null, 1420, 108896], [20240426, 5340.2, 5340.2, 5344.0, 5338.8, 5339.2, 178, null, 1421, 108940], [20240426, 5339.2, 5339.8, 5344.4, 5339.8, 5344.4, 169, null, 1422, 108982], [20240426, 5344.4, 5344.6, 5348.2, 5343.6, 5344.0, 259, null, 1423, 109062], [20240426, 5344.0, 5345.2, 5346.2, 5344.2, 5346.2, 130, null, 1424, 109098], [20240426, 5346.2, 5345.6, 5348.8, 5345.2, 5346.4, 193, null, 1425, 109158], [20240426, 5346.4, 5347.6, 5348.4, 5345.2, 5346.4, 102, null, 1426, 109195], [20240426, 5346.4, 5346.6, 5349.0, 5346.4, 5347.0, 130, null, 1427, 109214], [20240426, 5347.0, 5347.6, 5347.6, 5343.8, 5344.0, 97, null, 1428, 109234], [20240426, 5344.0, 5343.6, 5345.6, 5340.8, 5340.8, 208, null, 1429, 109297], [20240426, 5340.8, 5341.0, 5343.0, 5340.4, 5341.4, 190, null, 1430, 109343], [20240426, 5341.4, 5341.2, 5353.6, 5340.4, 5352.0, 493, null, 1431, 109436], [20240426, 5352.0, 5353.8, 5359.8, 5352.6, 5359.6, 721, null, 1432, 109552], [20240426, 5359.6, 5359.8, 5359.8, 5355.6, 5357.6, 284, null, 1433, 109573], [20240426, 5357.6, 5357.6, 5358.0, 5354.8, 5355.4, 169, null, 1434, 109552], [20240426, 5355.4, 5355.4, 5358.6, 5353.4, 5353.8, 217, null, 1435, 109591], [20240426, 5353.8, 5354.4, 5359.4, 5354.2, 5359.2, 204, null, 1436, 109634], [20240426, 5359.2, 5360.0, 5360.0, 5355.4, 5356.4, 220, null, 1437, 109675], [20240426, 5356.4, 5356.2, 5356.4, 5348.4, 5349.2, 346, null, 1438, 109785], [20240426, 5349.2, 5349.0, 5351.6, 5346.8, 5347.8, 254, null, 1439, 109871], [20240426, 5347.8, 5347.8, 5348.8, 5345.2, 5346.0, 186, null, 1440, 109931], [20240426, 5346.0, 5346.2, 5351.8, 5344.4, 5351.6, 210, null, 1441, 109981], [20240426, 5351.6, 5351.6, 5351.6, 5345.2, 5347.2, 174, null, 1442, 110026], [20240426, 5347.2, 5347.2, 5347.2, 5342.8, 5345.6, 175, null, 1443, 110066], [20240426, 5345.6, 5345.6, 5345.8, 5341.4, 5342.8, 164, null, 1444, 110087], [20240426, 5342.8, 5343.2, 5347.8, 5343.2, 5347.6, 144, null, 1445, 110105], [20240426, 5347.6, 5347.0, 5347.8, 5343.2, 5344.6, 146, null, 1446, 110145], [20240426, 5344.6, 5344.6, 5344.6, 5341.0, 5342.8, 222, null, 1447, 110177], [20240426, 5342.8, 5342.8, 5345.8, 5342.6, 5344.0, 147, null, 1448, 110158], [20240426, 5344.0, 5344.0, 5348.4, 5342.6, 5347.8, 218, null, 1449, 110136], [20240426, 5347.8, 5346.6, 5354.6, 5346.6, 5354.0, 204, null, 1450, 110156], [20240426, 5354.0, 5354.0, 5354.2, 5349.0, 5350.2, 246, null, 1451, 110151], [20240426, 5350.2, 5350.0, 5351.0, 5349.2, 5350.8, 226, null, 1452, 110137], [20240426, 5350.8, 5350.8, 5352.0, 5349.8, 5351.0, 269, null, 1453, 110119], [20240426, 5351.0, 5350.8, 5351.0, 5349.4, 5350.6, 261, null, 1454, 110149], [20240426, 5350.6, 5350.6, 5353.6, 5350.0, 5353.2, 248, null, 1455, 110104], [20240426, 5353.2, 5352.8, 5354.0, 5352.4, 5353.4, 297, null, 1456, 110091], [20240426, 5353.4, 5353.2, 5353.2, 5352.2, 5352.2, 301, null, 1457, 110107], [20240426, 5352.2, 5352.2, 5352.2, 5348.2, 5349.6, 415, null, 1458, 110149], [20240426, 5349.6, 5349.8, 5350.2, 5348.8, 5349.8, 312, null, 1459, 110176], [20240426, 5349.8, 5350.0, 5351.2, 5349.2, 5351.2, 565, null, 1500, 110203], [20240429, 5351.2, 5372.0, 5402.0, 5372.0, 5387.6, 1672, null, 931, 109389], [20240429, 5387.6, 5387.6, 5405.0, 5383.2, 5404.0, 1038, null, 932, 108875], [20240429, 5404.0, 5402.4, 5404.0, 5387.4, 5394.0, 815, null, 933, 108605], [20240429, 5394.0, 5394.8, 5402.4, 5393.8, 5398.6, 689, null, 934, 108466], [20240429, 5398.6, 5397.4, 5400.6, 5391.8, 5397.6, 381, null, 935, 108347], [20240429, 5397.6, 5398.4, 5427.2, 5396.2, 5427.0, 1228, null, 936, 107923], [20240429, 5427.0, 5426.0, 5427.0, 5411.0, 5419.0, 884, null, 937, 107658], [20240429, 5419.0, 5419.0, 5422.6, 5418.4, 5418.8, 602, null, 938, 107625], [20240429, 5418.8, 5418.8, 5424.6, 5418.6, 5421.2, 474, null, 939, 107593], [20240429, 5421.2, 5422.0, 5422.2, 5412.2, 5412.2, 435, null, 940, 107597], [20240429, 5412.2, 5412.6, 5415.6, 5405.6, 5408.0, 562, null, 941, 107469], [20240429, 5408.0, 5407.2, 5413.6, 5406.0, 5412.6, 411, null, 942, 107361], [20240429, 5412.6, 5412.0, 5421.8, 5410.0, 5417.2, 469, null, 943, 107266], [20240429, 5417.2, 5417.6, 5420.0, 5414.2, 5418.4, 289, null, 944, 107197], [20240429, 5418.4, 5419.8, 5421.6, 5414.0, 5414.0, 278, null, 945, 107066], [20240429, 5414.0, 5416.6, 5416.6, 5407.8, 5411.0, 336, null, 946, 106942], [20240429, 5411.0, 5411.4, 5413.2, 5400.0, 5404.4, 567, null, 947, 106757], [20240429, 5404.4, 5403.6, 5408.2, 5401.0, 5406.0, 415, null, 948, 106555], [20240429, 5406.0, 5407.6, 5408.8, 5401.2, 5406.0, 386, null, 949, 106406], [20240429, 5406.0, 5406.8, 5412.0, 5406.2, 5409.8, 255, null, 950, 106306], [20240429, 5409.8, 5409.8, 5417.0, 5407.6, 5412.0, 351, null, 951, 106178], [20240429, 5412.0, 5412.0, 5413.2, 5400.8, 5404.8, 392, null, 952, 106035], [20240429, 5404.8, 5404.8, 5407.8, 5401.6, 5403.4, 353, null, 953, 105932], [20240429, 5403.4, 5403.0, 5410.2, 5403.0, 5406.0, 307, null, 954, 105833], [20240429, 5406.0, 5405.8, 5409.6, 5405.2, 5406.4, 254, null, 955, 105810], [20240429, 5406.4, 5407.8, 5410.0, 5405.2, 5410.0, 248, null, 956, 105765], [20240429, 5410.0, 5410.4, 5422.2, 5410.0, 5422.2, 563, null, 957, 105659], [20240429, 5422.2, 5422.4, 5425.8, 5419.2, 5420.0, 435, null, 958, 105573], [20240429, 5420.0, 5420.0, 5422.0, 5416.4, 5418.6, 368, null, 959, 105433], [20240429, 5418.6, 5418.6, 5422.2, 5416.4, 5421.2, 295, null, 1000, 105364], [20240429, 5421.2, 5419.2, 5423.8, 5413.0, 5416.0, 431, null, 1001, 105226], [20240429, 5416.0, 5415.2, 5423.0, 5415.2, 5422.2, 328, null, 1002, 105136], [20240429, 5422.2, 5422.8, 5426.0, 5421.0, 5422.4, 497, null, 1003, 105032], [20240429, 5422.4, 5424.0, 5425.6, 5420.6, 5424.0, 317, null, 1004, 104983], [20240429, 5424.0, 5424.0, 5437.6, 5424.0, 5433.2, 864, null, 1005, 104849], [20240429, 5433.2, 5431.8, 5433.2, 5425.0, 5428.8, 452, null, 1006, 104871], [20240429, 5428.8, 5427.6, 5433.2, 5426.8, 5431.8, 292, null, 1007, 104825], [20240429, 5431.8, 5433.2, 5433.4, 5428.4, 5429.8, 236, null, 1008, 104844], [20240429, 5429.8, 5430.0, 5430.6, 5426.8, 5430.6, 244, null, 1009, 104821], [20240429, 5430.6, 5429.8, 5431.0, 5426.0, 5429.6, 246, null, 1010, 104819], [20240429, 5429.6, 5429.6, 5433.4, 5427.0, 5432.8, 299, null, 1011, 104741], [20240429, 5432.8, 5431.6, 5446.8, 5431.6, 5442.0, 614, null, 1012, 104636], [20240429, 5442.0, 5442.8, 5444.0, 5439.0, 5441.6, 324, null, 1013, 104637], [20240429, 5441.6, 5442.4, 5449.0, 5441.8, 5449.0, 452, null, 1014, 104552], [20240429, 5449.0, 5449.2, 5450.0, 5445.0, 5446.0, 467, null, 1015, 104425], [20240429, 5446.0, 5446.0, 5450.8, 5445.8, 5450.0, 410, null, 1016, 104384], [20240429, 5450.0, 5450.0, 5450.0, 5440.8, 5445.0, 447, null, 1017, 104321], [20240429, 5445.0, 5445.8, 5449.6, 5443.6, 5447.4, 302, null, 1018, 104347], [20240429, 5447.4, 5446.2, 5454.6, 5446.2, 5452.4, 472, null, 1019, 104368], [20240429, 5452.4, 5452.2, 5460.0, 5452.2, 5457.4, 653, null, 1020, 104425], [20240429, 5457.4, 5457.4, 5459.4, 5453.0, 5458.4, 381, null, 1021, 104517], [20240429, 5458.4, 5459.0, 5460.0, 5456.0, 5459.2, 297, null, 1022, 104537], [20240429, 5459.2, 5459.6, 5465.0, 5459.6, 5460.6, 510, null, 1023, 104574], [20240429, 5460.6, 5460.6, 5460.6, 5455.2, 5457.8, 365, null, 1024, 104619], [20240429, 5457.8, 5457.8, 5459.6, 5455.6, 5457.2, 257, null, 1025, 104643], [20240429, 5457.2, 5457.6, 5465.0, 5456.4, 5465.0, 284, null, 1026, 104689], [20240429, 5465.0, 5465.0, 5465.0, 5455.6, 5456.8, 354, null, 1027, 104759], [20240429, 5456.8, 5457.0, 5458.4, 5453.4, 5453.4, 391, null, 1028, 104769], [20240429, 5453.4, 5453.0, 5457.0, 5451.4, 5451.4, 315, null, 1029, 104796], [20240429, 5451.4, 5451.6, 5451.6, 5448.6, 5450.0, 427, null, 1030, 104828], [20240429, 5450.0, 5450.8, 5454.0, 5449.2, 5452.8, 281, null, 1031, 104846], [20240429, 5452.8, 5451.8, 5453.4, 5448.6, 5452.2, 285, null, 1032, 104868], [20240429, 5452.2, 5452.2, 5458.8, 5451.0, 5457.6, 306, null, 1033, 104917], [20240429, 5457.6, 5458.6, 5459.2, 5452.4, 5455.6, 280, null, 1034, 104986], [20240429, 5455.6, 5455.6, 5457.0, 5450.0, 5456.0, 208, null, 1035, 105022], [20240429, 5456.0, 5456.8, 5458.8, 5452.0, 5453.0, 257, null, 1036, 105077], [20240429, 5453.0, 5453.4, 5462.4, 5453.4, 5460.2, 341, null, 1037, 105087], [20240429, 5460.2, 5461.4, 5461.4, 5458.2, 5460.6, 197, null, 1038, 105091], [20240429, 5460.6, 5461.2, 5468.4, 5461.0, 5468.0, 459, null, 1039, 105091], [20240429, 5468.0, 5467.6, 5472.4, 5466.6, 5468.2, 476, null, 1040, 105143], [20240429, 5468.2, 5468.0, 5469.8, 5466.4, 5466.4, 249, null, 1041, 105174], [20240429, 5466.4, 5466.4, 5467.6, 5463.6, 5465.2, 241, null, 1042, 105197], [20240429, 5465.2, 5465.2, 5466.0, 5462.8, 5464.0, 185, null, 1043, 105240], [20240429, 5464.0, 5463.6, 5468.0, 5459.6, 5467.0, 421, null, 1044, 105261], [20240429, 5467.0, 5467.4, 5467.8, 5462.0, 5463.6, 299, null, 1045, 105307], [20240429, 5463.6, 5464.2, 5464.2, 5452.4, 5453.0, 468, null, 1046, 105315], [20240429, 5453.0, 5453.0, 5455.8, 5450.4, 5453.8, 361, null, 1047, 105281], [20240429, 5453.8, 5453.8, 5461.8, 5453.4, 5461.2, 266, null, 1048, 105313], [20240429, 5461.2, 5461.2, 5462.6, 5457.6, 5459.0, 193, null, 1049, 105375], [20240429, 5459.0, 5457.4, 5460.2, 5455.6, 5455.6, 150, null, 1050, 105421], [20240429, 5455.6, 5456.4, 5462.8, 5455.4, 5462.8, 162, null, 1051, 105460], [20240429, 5462.8, 5461.8, 5463.2, 5458.4, 5462.6, 150, null, 1052, 105499], [20240429, 5462.6, 5462.2, 5462.4, 5459.2, 5460.4, 134, null, 1053, 105507], [20240429, 5460.4, 5461.2, 5463.0, 5458.4, 5460.2, 164, null, 1054, 105509], [20240429, 5460.2, 5460.0, 5468.0, 5459.8, 5467.6, 219, null, 1055, 105502], [20240429, 5467.6, 5467.8, 5477.0, 5467.4, 5471.6, 519, null, 1056, 105538], [20240429, 5471.6, 5471.8, 5475.0, 5471.4, 5475.0, 222, null, 1057, 105570], [20240429, 5475.0, 5474.2, 5475.6, 5471.0, 5474.2, 220, null, 1058, 105562], [20240429, 5474.2, 5474.2, 5477.4, 5472.0, 5475.6, 255, null, 1059, 105561], [20240429, 5475.6, 5476.0, 5476.0, 5468.6, 5471.2, 247, null, 1100, 105567], [20240429, 5471.2, 5472.0, 5472.2, 5467.4, 5469.8, 230, null, 1101, 105556], [20240429, 5469.8, 5469.8, 5473.0, 5469.0, 5471.2, 192, null, 1102, 105561], [20240429, 5471.2, 5471.0, 5476.2, 5469.0, 5469.4, 218, null, 1103, 105593], [20240429, 5469.4, 5469.4, 5475.0, 5468.8, 5474.0, 185, null, 1104, 105594], [20240429, 5474.0, 5474.0, 5478.0, 5472.2, 5477.8, 333, null, 1105, 105625], [20240429, 5477.8, 5478.0, 5485.0, 5477.2, 5483.2, 610, null, 1106, 105613], [20240429, 5483.2, 5482.2, 5483.2, 5478.2, 5481.4, 197, null, 1107, 105616], [20240429, 5481.4, 5481.0, 5484.2, 5478.4, 5480.0, 254, null, 1108, 105617], [20240429, 5480.0, 5479.6, 5483.0, 5477.0, 5481.6, 170, null, 1109, 105633], [20240429, 5481.6, 5481.4, 5484.8, 5479.8, 5484.0, 196, null, 1110, 105651], [20240429, 5484.0, 5484.0, 5487.6, 5483.6, 5487.2, 371, null, 1111, 105646], [20240429, 5487.2, 5487.6, 5489.6, 5485.0, 5488.4, 300, null, 1112, 105635], [20240429, 5488.4, 5488.4, 5494.6, 5487.2, 5494.0, 332, null, 1113, 105639], [20240429, 5494.0, 5494.0, 5499.0, 5494.0, 5498.6, 655, null, 1114, 105676], [20240429, 5498.6, 5497.6, 5499.8, 5495.4, 5499.6, 368, null, 1115, 105712], [20240429, 5499.6, 5499.8, 5499.8, 5495.0, 5496.4, 422, null, 1116, 105789], [20240429, 5496.4, 5496.4, 5497.2, 5493.8, 5494.2, 239, null, 1117, 105830], [20240429, 5494.2, 5494.2, 5497.8, 5494.2, 5496.0, 138, null, 1118, 105841], [20240429, 5496.0, 5497.0, 5499.4, 5494.8, 5495.2, 239, null, 1119, 105871], [20240429, 5495.2, 5495.4, 5500.0, 5494.6, 5497.6, 261, null, 1120, 105917], [20240429, 5497.6, 5497.4, 5502.0, 5495.2, 5500.8, 282, null, 1121, 105988], [20240429, 5500.8, 5501.8, 5503.6, 5497.4, 5498.2, 242, null, 1122, 106013], [20240429, 5498.2, 5498.2, 5498.2, 5494.6, 5494.6, 232, null, 1123, 106029], [20240429, 5494.6, 5494.8, 5496.0, 5493.0, 5494.8, 247, null, 1124, 106037], [20240429, 5494.8, 5494.6, 5494.8, 5485.4, 5485.4, 453, null, 1125, 105989], [20240429, 5485.4, 5485.0, 5488.0, 5478.6, 5480.4, 549, null, 1126, 105924], [20240429, 5480.4, 5480.8, 5483.8, 5478.0, 5479.8, 292, null, 1127, 105919], [20240429, 5479.8, 5479.0, 5483.6, 5476.8, 5481.8, 288, null, 1128, 105927], [20240429, 5481.8, 5482.6, 5483.8, 5480.0, 5480.0, 203, null, 1129, 105968], [20240429, 5480.0, 5480.0, 5481.6, 5476.2, 5478.4, 237, null, 1130, 106003], [20240429, 5478.4, 5478.4, 5480.2, 5472.2, 5475.6, 354, null, 1301, 106080], [20240429, 5475.6, 5475.6, 5483.8, 5474.8, 5483.0, 300, null, 1302, 106078], [20240429, 5483.0, 5483.0, 5483.0, 5475.0, 5475.2, 224, null, 1303, 106086], [20240429, 5475.2, 5476.0, 5479.0, 5471.8, 5473.2, 246, null, 1304, 106099], [20240429, 5473.2, 5474.0, 5475.8, 5470.0, 5471.2, 240, null, 1305, 106059], [20240429, 5471.2, 5471.2, 5477.0, 5471.0, 5476.4, 239, null, 1306, 106045], [20240429, 5476.4, 5476.2, 5476.2, 5470.2, 5473.4, 151, null, 1307, 106062], [20240429, 5473.4, 5475.2, 5483.0, 5474.8, 5481.4, 191, null, 1308, 106104], [20240429, 5481.4, 5484.8, 5484.8, 5478.0, 5478.0, 150, null, 1309, 106132], [20240429, 5478.0, 5478.0, 5480.6, 5475.4, 5476.2, 136, null, 1310, 106143], [20240429, 5476.2, 5476.2, 5483.6, 5474.2, 5481.6, 256, null, 1311, 106146], [20240429, 5481.6, 5481.2, 5493.2, 5481.2, 5485.0, 448, null, 1312, 106151], [20240429, 5485.0, 5484.8, 5488.0, 5484.0, 5486.2, 168, null, 1313, 106178], [20240429, 5486.2, 5485.4, 5490.0, 5484.0, 5490.0, 326, null, 1314, 106167], [20240429, 5490.0, 5490.0, 5495.0, 5489.8, 5490.6, 410, null, 1315, 106142], [20240429, 5490.6, 5490.4, 5491.0, 5485.6, 5485.6, 282, null, 1316, 106127], [20240429, 5485.6, 5485.8, 5490.8, 5485.8, 5486.4, 258, null, 1317, 106146], [20240429, 5486.4, 5486.4, 5486.4, 5478.0, 5480.4, 263, null, 1318, 106104], [20240429, 5480.4, 5480.4, 5485.6, 5479.6, 5482.4, 180, null, 1319, 106113], [20240429, 5482.4, 5482.8, 5485.4, 5479.4, 5480.4, 145, null, 1320, 106122], [20240429, 5480.4, 5480.8, 5483.8, 5476.6, 5477.4, 171, null, 1321, 106135], [20240429, 5477.4, 5476.8, 5481.2, 5476.6, 5480.8, 146, null, 1322, 106161], [20240429, 5480.8, 5481.0, 5488.0, 5479.2, 5487.8, 316, null, 1323, 106233], [20240429, 5487.8, 5488.2, 5488.2, 5484.0, 5485.2, 177, null, 1324, 106280], [20240429, 5485.2, 5485.2, 5491.8, 5483.2, 5491.6, 212, null, 1325, 106337], [20240429, 5491.6, 5491.6, 5491.8, 5486.8, 5489.4, 185, null, 1326, 106390], [20240429, 5489.4, 5489.6, 5490.4, 5486.4, 5488.2, 121, null, 1327, 106373], [20240429, 5488.2, 5489.8, 5492.6, 5487.6, 5487.6, 183, null, 1328, 106393], [20240429, 5487.6, 5487.2, 5487.2, 5483.2, 5486.8, 137, null, 1329, 106415], [20240429, 5486.8, 5485.2, 5490.0, 5485.2, 5488.6, 105, null, 1330, 106424], [20240429, 5488.6, 5488.6, 5496.0, 5486.2, 5493.8, 308, null, 1331, 106450], [20240429, 5493.8, 5494.8, 5496.6, 5490.2, 5490.6, 199, null, 1332, 106484], [20240429, 5490.6, 5490.4, 5493.0, 5489.4, 5491.0, 105, null, 1333, 106499], [20240429, 5491.0, 5491.0, 5492.0, 5486.4, 5488.2, 117, null, 1334, 106511], [20240429, 5488.2, 5489.0, 5491.0, 5487.4, 5488.8, 125, null, 1335, 106518], [20240429, 5488.8, 5488.4, 5490.0, 5486.2, 5489.6, 116, null, 1336, 106496], [20240429, 5489.6, 5489.0, 5495.2, 5488.2, 5494.2, 181, null, 1337, 106497], [20240429, 5494.2, 5494.6, 5494.6, 5491.0, 5492.0, 101, null, 1338, 106486], [20240429, 5492.0, 5491.8, 5494.8, 5491.2, 5493.2, 135, null, 1339, 106485], [20240429, 5493.2, 5494.0, 5497.6, 5493.2, 5497.6, 196, null, 1340, 106498], [20240429, 5497.6, 5497.6, 5497.6, 5493.4, 5495.8, 178, null, 1341, 106520], [20240429, 5495.8, 5495.8, 5497.2, 5495.4, 5496.4, 132, null, 1342, 106570], [20240429, 5496.4, 5496.0, 5496.6, 5486.8, 5488.4, 256, null, 1343, 106617], [20240429, 5488.4, 5488.0, 5493.4, 5487.0, 5488.4, 187, null, 1344, 106645], [20240429, 5488.4, 5487.0, 5491.0, 5486.4, 5486.4, 173, null, 1345, 106635], [20240429, 5486.4, 5486.4, 5492.0, 5486.2, 5492.0, 204, null, 1346, 106649], [20240429, 5492.0, 5493.4, 5498.0, 5491.4, 5497.4, 333, null, 1347, 106752], [20240429, 5497.4, 5496.8, 5496.8, 5492.2, 5493.0, 189, null, 1348, 106827], [20240429, 5493.0, 5493.0, 5493.4, 5486.6, 5486.8, 208, null, 1349, 106859], [20240429, 5486.8, 5486.8, 5489.8, 5482.6, 5482.6, 224, null, 1350, 106870], [20240429, 5482.6, 5482.8, 5485.0, 5480.0, 5481.4, 316, null, 1351, 106940], [20240429, 5481.4, 5480.6, 5480.6, 5474.8, 5474.8, 309, null, 1352, 107019], [20240429, 5474.8, 5475.0, 5478.0, 5473.8, 5474.0, 263, null, 1353, 107065], [20240429, 5474.0, 5474.0, 5482.8, 5473.6, 5480.4, 192, null, 1354, 107119], [20240429, 5480.4, 5482.0, 5482.6, 5478.8, 5479.8, 167, null, 1355, 107140], [20240429, 5479.8, 5480.8, 5487.6, 5478.8, 5485.8, 245, null, 1356, 107179], [20240429, 5485.8, 5486.4, 5487.2, 5484.6, 5485.0, 204, null, 1357, 107231], [20240429, 5485.0, 5484.4, 5492.0, 5484.2, 5486.8, 227, null, 1358, 107269], [20240429, 5486.8, 5487.0, 5490.6, 5487.0, 5488.0, 169, null, 1359, 107314], [20240429, 5488.0, 5487.8, 5490.8, 5487.0, 5490.0, 142, null, 1400, 107345], [20240429, 5490.0, 5490.2, 5498.0, 5489.0, 5495.8, 403, null, 1401, 107420], [20240429, 5495.8, 5495.4, 5495.4, 5491.0, 5491.4, 148, null, 1402, 107447], [20240429, 5491.4, 5492.2, 5495.0, 5490.4, 5491.8, 112, null, 1403, 107471], [20240429, 5491.8, 5491.8, 5495.4, 5490.6, 5490.6, 132, null, 1404, 107514], [20240429, 5490.6, 5490.4, 5491.2, 5489.2, 5489.6, 109, null, 1405, 107539], [20240429, 5489.6, 5490.8, 5492.8, 5489.0, 5490.0, 117, null, 1406, 107559], [20240429, 5490.0, 5490.0, 5492.0, 5486.2, 5487.2, 140, null, 1407, 107583], [20240429, 5487.2, 5487.2, 5493.2, 5487.2, 5489.0, 143, null, 1408, 107630], [20240429, 5489.0, 5490.8, 5494.8, 5490.2, 5494.0, 165, null, 1409, 107658], [20240429, 5494.0, 5493.6, 5500.0, 5493.4, 5500.0, 464, null, 1410, 107724], [20240429, 5500.0, 5500.0, 5507.8, 5500.0, 5506.0, 658, null, 1411, 107801], [20240429, 5506.0, 5506.0, 5506.2, 5501.4, 5501.4, 232, null, 1412, 107824], [20240429, 5501.4, 5501.4, 5505.2, 5501.4, 5502.2, 144, null, 1413, 107862], [20240429, 5502.2, 5502.6, 5502.6, 5497.0, 5499.2, 193, null, 1414, 107900], [20240429, 5499.2, 5498.6, 5504.2, 5497.0, 5500.2, 174, null, 1415, 107908], [20240429, 5500.2, 5500.2, 5505.8, 5500.0, 5502.6, 182, null, 1416, 107955], [20240429, 5502.6, 5502.0, 5503.4, 5498.0, 5500.6, 226, null, 1417, 108008], [20240429, 5500.6, 5498.4, 5506.6, 5498.4, 5506.4, 136, null, 1418, 108022], [20240429, 5506.4, 5506.8, 5511.0, 5504.2, 5504.4, 418, null, 1419, 108145], [20240429, 5504.4, 5505.4, 5505.6, 5502.8, 5503.2, 143, null, 1420, 108196], [20240429, 5503.2, 5502.8, 5505.8, 5502.2, 5502.2, 141, null, 1421, 108231], [20240429, 5502.2, 5502.2, 5507.0, 5501.2, 5504.8, 240, null, 1422, 108256], [20240429, 5504.8, 5505.6, 5508.2, 5503.8, 5506.4, 169, null, 1423, 108268], [20240429, 5506.4, 5506.4, 5507.4, 5503.4, 5507.0, 122, null, 1424, 108310], [20240429, 5507.0, 5507.0, 5509.2, 5506.0, 5508.8, 239, null, 1425, 108393], [20240429, 5508.8, 5508.0, 5508.4, 5504.0, 5507.0, 187, null, 1426, 108464], [20240429, 5507.0, 5507.0, 5516.0, 5506.6, 5514.8, 383, null, 1427, 108530], [20240429, 5514.8, 5515.8, 5517.0, 5511.2, 5513.4, 353, null, 1428, 108626], [20240429, 5513.4, 5512.8, 5515.6, 5511.4, 5515.2, 171, null, 1429, 108668], [20240429, 5515.2, 5513.6, 5515.4, 5512.0, 5514.6, 190, null, 1430, 108738], [20240429, 5514.6, 5514.0, 5515.6, 5508.0, 5509.0, 284, null, 1431, 108831], [20240429, 5509.0, 5511.4, 5514.6, 5509.0, 5510.8, 179, null, 1432, 108908], [20240429, 5510.8, 5510.8, 5519.2, 5510.8, 5518.0, 277, null, 1433, 108987], [20240429, 5518.0, 5518.0, 5522.0, 5517.0, 5519.0, 326, null, 1434, 109057], [20240429, 5519.0, 5519.0, 5528.6, 5519.0, 5527.0, 595, null, 1435, 109078], [20240429, 5527.0, 5527.0, 5527.0, 5520.8, 5521.2, 277, null, 1436, 109118], [20240429, 5521.2, 5521.2, 5525.2, 5521.2, 5523.0, 213, null, 1437, 109158], [20240429, 5523.0, 5523.2, 5523.2, 5521.0, 5522.0, 148, null, 1438, 109172], [20240429, 5522.0, 5521.4, 5524.2, 5521.0, 5523.4, 146, null, 1439, 109197], [20240429, 5523.4, 5524.2, 5526.2, 5522.4, 5524.2, 181, null, 1440, 109225], [20240429, 5524.2, 5523.8, 5524.0, 5519.0, 5519.0, 242, null, 1441, 109242], [20240429, 5519.0, 5519.6, 5519.6, 5513.0, 5516.0, 363, null, 1442, 109231], [20240429, 5516.0, 5516.0, 5516.0, 5509.4, 5514.2, 330, null, 1443, 109307], [20240429, 5514.2, 5514.0, 5515.2, 5509.4, 5509.8, 244, null, 1444, 109353], [20240429, 5509.8, 5510.0, 5512.4, 5506.0, 5509.6, 319, null, 1445, 109437], [20240429, 5509.6, 5510.6, 5511.6, 5507.2, 5508.8, 287, null, 1446, 109551], [20240429, 5508.8, 5507.8, 5513.0, 5507.8, 5510.0, 298, null, 1447, 109649], [20240429, 5510.0, 5510.6, 5513.8, 5509.6, 5510.6, 267, null, 1448, 109758], [20240429, 5510.6, 5510.4, 5515.0, 5510.0, 5512.2, 354, null, 1449, 109882], [20240429, 5512.2, 5511.8, 5511.8, 5507.8, 5508.0, 388, null, 1450, 109954], [20240429, 5508.0, 5507.6, 5509.0, 5505.0, 5505.2, 412, null, 1451, 110062], [20240429, 5505.2, 5505.0, 5508.4, 5503.0, 5508.2, 363, null, 1452, 110125], [20240429, 5508.2, 5507.4, 5508.6, 5504.8, 5504.8, 250, null, 1453, 110225], [20240429, 5504.8, 5504.8, 5507.4, 5504.0, 5506.4, 254, null, 1454, 110295], [20240429, 5506.4, 5506.2, 5507.4, 5505.8, 5507.0, 261, null, 1455, 110303], [20240429, 5507.0, 5507.4, 5507.8, 5506.2, 5507.0, 278, null, 1456, 110353], [20240429, 5507.0, 5506.8, 5509.0, 5506.4, 5509.0, 269, null, 1457, 110394], [20240429, 5509.0, 5508.8, 5512.6, 5508.8, 5511.8, 417, null, 1458, 110466], [20240429, 5511.8, 5512.0, 5512.0, 5507.4, 5507.4, 390, null, 1459, 110492], [20240429, 5507.4, 5507.4, 5510.8, 5507.0, 5510.2, 445, null, 1500, 110557], [20240430, 5510.2, 5510.2, 5524.8, 5510.0, 5511.0, 1440, null, 931, 109916], [20240430, 5511.0, 5512.2, 5514.0, 5507.4, 5512.8, 630, null, 932, 109670], [20240430, 5512.8, 5512.6, 5515.0, 5499.6, 5501.4, 756, null, 933, 109301], [20240430, 5501.4, 5502.8, 5502.8, 5491.2, 5491.2, 756, null, 934, 108924], [20240430, 5491.2, 5491.4, 5494.8, 5486.2, 5494.8, 727, null, 935, 108571], [20240430, 5494.8, 5494.0, 5494.0, 5486.0, 5491.6, 704, null, 936, 108309], [20240430, 5491.6, 5491.4, 5493.0, 5484.4, 5487.8, 666, null, 937, 108037], [20240430, 5487.8, 5486.8, 5487.6, 5483.0, 5487.0, 423, null, 938, 107989], [20240430, 5487.0, 5487.6, 5490.0, 5483.6, 5484.2, 412, null, 939, 107884], [20240430, 5484.2, 5484.0, 5492.6, 5483.8, 5492.6, 494, null, 940, 107722], [20240430, 5492.6, 5492.6, 5492.6, 5485.6, 5489.0, 426, null, 941, 107569], [20240430, 5489.0, 5489.0, 5490.2, 5485.0, 5486.2, 278, null, 942, 107530], [20240430, 5486.2, 5485.4, 5486.0, 5480.0, 5480.0, 600, null, 943, 107350], [20240430, 5480.0, 5481.6, 5489.8, 5481.2, 5485.0, 411, null, 944, 107264], [20240430, 5485.0, 5484.2, 5485.0, 5477.8, 5477.8, 363, null, 945, 107165], [20240430, 5477.8, 5477.4, 5480.0, 5473.8, 5478.4, 665, null, 946, 107010], [20240430, 5478.4, 5479.2, 5479.4, 5472.6, 5472.8, 449, null, 947, 106956], [20240430, 5472.8, 5472.8, 5472.8, 5466.6, 5470.4, 882, null, 948, 106503], [20240430, 5470.4, 5470.0, 5477.0, 5469.4, 5476.8, 426, null, 949, 106372], [20240430, 5476.8, 5476.2, 5479.0, 5472.4, 5478.8, 385, null, 950, 106293], [20240430, 5478.8, 5477.4, 5485.0, 5474.0, 5483.6, 704, null, 951, 106122], [20240430, 5483.6, 5483.6, 5483.6, 5475.0, 5479.0, 513, null, 952, 105966], [20240430, 5479.0, 5478.6, 5479.8, 5475.0, 5475.4, 227, null, 953, 105890], [20240430, 5475.4, 5475.0, 5480.8, 5475.0, 5479.4, 292, null, 954, 105781], [20240430, 5479.4, 5480.8, 5485.8, 5480.2, 5485.8, 345, null, 955, 105709], [20240430, 5485.8, 5486.0, 5494.0, 5484.0, 5493.4, 544, null, 956, 105599], [20240430, 5493.4, 5492.6, 5493.2, 5490.2, 5492.2, 303, null, 957, 105541], [20240430, 5492.2, 5492.4, 5495.0, 5489.4, 5495.0, 275, null, 958, 105487], [20240430, 5495.0, 5495.0, 5495.0, 5489.6, 5490.0, 231, null, 959, 105440], [20240430, 5490.0, 5489.2, 5493.2, 5487.6, 5492.6, 173, null, 1000, 105386], [20240430, 5492.6, 5490.6, 5491.2, 5482.2, 5482.2, 256, null, 1001, 105315], [20240430, 5482.2, 5482.0, 5484.6, 5476.8, 5480.6, 334, null, 1002, 105215], [20240430, 5480.6, 5480.8, 5483.0, 5478.8, 5481.0, 207, null, 1003, 105168], [20240430, 5481.0, 5481.0, 5483.0, 5474.8, 5475.0, 275, null, 1004, 105118], [20240430, 5475.0, 5475.4, 5479.8, 5475.4, 5479.8, 197, null, 1005, 105069], [20240430, 5479.8, 5479.0, 5488.0, 5479.0, 5484.4, 275, null, 1006, 104940], [20240430, 5484.4, 5484.2, 5489.0, 5483.6, 5486.8, 176, null, 1007, 104888], [20240430, 5486.8, 5486.8, 5495.0, 5484.4, 5491.0, 321, null, 1008, 104821], [20240430, 5491.0, 5490.2, 5491.0, 5485.6, 5487.2, 148, null, 1009, 104796], [20240430, 5487.2, 5487.0, 5491.0, 5484.8, 5487.4, 184, null, 1010, 104803], [20240430, 5487.4, 5488.8, 5493.8, 5487.0, 5490.8, 317, null, 1011, 104791], [20240430, 5490.8, 5492.4, 5494.2, 5490.0, 5494.0, 265, null, 1012, 104754], [20240430, 5494.0, 5494.2, 5496.8, 5490.0, 5492.2, 328, null, 1013, 104726], [20240430, 5492.2, 5490.8, 5491.4, 5488.0, 5488.6, 175, null, 1014, 104699], [20240430, 5488.6, 5488.4, 5490.0, 5486.6, 5490.0, 175, null, 1015, 104627], [20240430, 5490.0, 5489.8, 5494.6, 5489.8, 5493.0, 177, null, 1016, 104582], [20240430, 5493.0, 5492.2, 5492.6, 5488.0, 5488.0, 216, null, 1017, 104550], [20240430, 5488.0, 5486.8, 5489.2, 5484.4, 5485.6, 223, null, 1018, 104476], [20240430, 5485.6, 5484.8, 5488.8, 5484.8, 5486.0, 124, null, 1019, 104422], [20240430, 5486.0, 5486.2, 5487.4, 5482.0, 5485.4, 244, null, 1020, 104386], [20240430, 5485.4, 5484.6, 5485.4, 5479.6, 5479.6, 270, null, 1021, 104313], [20240430, 5479.6, 5479.2, 5481.8, 5478.4, 5479.0, 213, null, 1022, 104281], [20240430, 5479.0, 5478.6, 5482.0, 5475.0, 5476.4, 242, null, 1023, 104252], [20240430, 5476.4, 5476.4, 5477.8, 5475.8, 5476.4, 146, null, 1024, 104244], [20240430, 5476.4, 5475.8, 5479.4, 5475.8, 5478.0, 138, null, 1025, 104225], [20240430, 5478.0, 5478.0, 5478.0, 5462.0, 5464.2, 821, null, 1026, 104091], [20240430, 5464.2, 5464.4, 5467.0, 5464.0, 5466.2, 290, null, 1027, 104089], [20240430, 5466.2, 5465.8, 5469.8, 5465.0, 5468.8, 198, null, 1028, 104063], [20240430, 5468.8, 5469.0, 5469.4, 5465.0, 5467.4, 232, null, 1029, 103997], [20240430, 5467.4, 5467.8, 5472.4, 5466.6, 5469.6, 146, null, 1030, 103988], [20240430, 5469.6, 5469.2, 5472.8, 5467.6, 5470.2, 266, null, 1031, 103912], [20240430, 5470.2, 5469.0, 5469.8, 5458.0, 5461.2, 562, null, 1032, 103836], [20240430, 5461.2, 5461.0, 5464.0, 5459.0, 5461.0, 240, null, 1033, 103773], [20240430, 5461.0, 5461.0, 5467.8, 5460.0, 5466.6, 243, null, 1034, 103729], [20240430, 5466.6, 5466.6, 5477.0, 5466.4, 5476.2, 288, null, 1035, 103709], [20240430, 5476.2, 5476.6, 5477.2, 5472.0, 5474.2, 182, null, 1036, 103699], [20240430, 5474.2, 5474.0, 5481.4, 5474.0, 5481.4, 259, null, 1037, 103645], [20240430, 5481.4, 5481.4, 5481.4, 5475.0, 5475.4, 156, null, 1038, 103613], [20240430, 5475.4, 5476.0, 5477.0, 5473.4, 5473.4, 78, null, 1039, 103601], [20240430, 5473.4, 5474.0, 5475.4, 5469.0, 5471.4, 176, null, 1040, 103584], [20240430, 5471.4, 5472.0, 5476.0, 5470.2, 5471.0, 137, null, 1041, 103563], [20240430, 5471.0, 5472.0, 5472.0, 5466.4, 5467.8, 157, null, 1042, 103555], [20240430, 5467.8, 5467.0, 5470.8, 5466.2, 5468.2, 85, null, 1043, 103544], [20240430, 5468.2, 5467.8, 5468.8, 5463.2, 5465.8, 211, null, 1044, 103515], [20240430, 5465.8, 5465.6, 5467.6, 5464.8, 5466.0, 136, null, 1045, 103474], [20240430, 5466.0, 5465.4, 5467.8, 5464.0, 5467.6, 174, null, 1046, 103460], [20240430, 5467.6, 5467.2, 5468.4, 5463.2, 5463.4, 144, null, 1047, 103431], [20240430, 5463.4, 5463.8, 5469.2, 5463.2, 5465.2, 153, null, 1048, 103435], [20240430, 5465.2, 5466.0, 5468.4, 5464.2, 5466.2, 97, null, 1049, 103428], [20240430, 5466.2, 5466.6, 5466.8, 5461.4, 5461.6, 120, null, 1050, 103410], [20240430, 5461.6, 5461.0, 5461.6, 5450.6, 5454.2, 726, null, 1051, 103290], [20240430, 5454.2, 5454.2, 5463.8, 5454.2, 5462.2, 367, null, 1052, 103256], [20240430, 5462.2, 5463.2, 5468.6, 5462.4, 5468.6, 260, null, 1053, 103324], [20240430, 5468.6, 5467.0, 5471.4, 5467.0, 5470.4, 274, null, 1054, 103403], [20240430, 5470.4, 5470.8, 5472.6, 5469.0, 5470.0, 160, null, 1055, 103429], [20240430, 5470.0, 5470.0, 5471.2, 5466.6, 5466.8, 114, null, 1056, 103457], [20240430, 5466.8, 5468.2, 5469.2, 5466.4, 5468.2, 98, null, 1057, 103485], [20240430, 5468.2, 5467.4, 5469.8, 5466.0, 5469.6, 113, null, 1058, 103515], [20240430, 5469.6, 5469.6, 5469.6, 5463.2, 5464.8, 144, null, 1059, 103542], [20240430, 5464.8, 5466.0, 5467.4, 5463.4, 5465.4, 96, null, 1100, 103533], [20240430, 5465.4, 5466.4, 5466.4, 5462.0, 5462.0, 91, null, 1101, 103550], [20240430, 5462.0, 5462.6, 5467.2, 5462.6, 5463.4, 123, null, 1102, 103586], [20240430, 5463.4, 5464.2, 5465.4, 5462.0, 5465.2, 87, null, 1103, 103593], [20240430, 5465.2, 5465.2, 5466.0, 5462.8, 5464.4, 68, null, 1104, 103599], [20240430, 5464.4, 5465.0, 5465.2, 5462.8, 5464.4, 56, null, 1105, 103615], [20240430, 5464.4, 5463.8, 5463.8, 5456.2, 5461.0, 289, null, 1106, 103577], [20240430, 5461.0, 5461.2, 5463.0, 5457.4, 5460.0, 139, null, 1107, 103618], [20240430, 5460.0, 5459.0, 5463.0, 5459.0, 5461.4, 90, null, 1108, 103611], [20240430, 5461.4, 5460.6, 5460.6, 5456.0, 5457.2, 151, null, 1109, 103633], [20240430, 5457.2, 5458.8, 5459.0, 5455.0, 5455.0, 146, null, 1110, 103621], [20240430, 5455.0, 5455.2, 5457.2, 5452.0, 5456.8, 287, null, 1111, 103662], [20240430, 5456.8, 5457.0, 5459.8, 5455.4, 5455.4, 186, null, 1112, 103661], [20240430, 5455.4, 5455.6, 5455.8, 5450.0, 5450.0, 338, null, 1113, 103680], [20240430, 5450.0, 5450.0, 5451.6, 5448.8, 5449.4, 344, null, 1114, 103698], [20240430, 5449.4, 5450.2, 5450.2, 5440.0, 5442.0, 760, null, 1115, 103785], [20240430, 5442.0, 5441.2, 5447.6, 5441.2, 5446.6, 422, null, 1116, 103803], [20240430, 5446.6, 5446.4, 5446.6, 5438.0, 5442.4, 521, null, 1117, 103781], [20240430, 5442.4, 5442.4, 5442.4, 5432.6, 5435.6, 570, null, 1118, 103687], [20240430, 5435.6, 5435.4, 5441.0, 5435.4, 5440.2, 297, null, 1119, 103732], [20240430, 5440.2, 5440.2, 5440.4, 5437.8, 5440.0, 160, null, 1120, 103751], [20240430, 5440.0, 5440.0, 5443.6, 5437.8, 5443.2, 280, null, 1121, 103752], [20240430, 5443.2, 5443.0, 5445.8, 5442.8, 5444.0, 260, null, 1122, 103740], [20240430, 5444.0, 5444.6, 5446.0, 5442.0, 5444.4, 144, null, 1123, 103770], [20240430, 5444.4, 5442.0, 5446.6, 5441.0, 5443.6, 168, null, 1124, 103799], [20240430, 5443.6, 5443.2, 5447.6, 5443.2, 5447.0, 203, null, 1125, 103808], [20240430, 5447.0, 5447.2, 5447.6, 5443.6, 5446.0, 89, null, 1126, 103825], [20240430, 5446.0, 5446.2, 5446.2, 5443.0, 5443.2, 85, null, 1127, 103834], [20240430, 5443.2, 5444.4, 5444.4, 5440.0, 5443.2, 167, null, 1128, 103848], [20240430, 5443.2, 5442.8, 5443.4, 5441.2, 5442.0, 73, null, 1129, 103837], [20240430, 5442.0, 5442.0, 5446.2, 5441.2, 5442.8, 131, null, 1130, 103838], [20240430, 5442.8, 5442.8, 5447.0, 5439.4, 5447.0, 241, null, 1301, 103892], [20240430, 5447.0, 5447.6, 5452.8, 5447.6, 5449.6, 224, null, 1302, 103923], [20240430, 5449.6, 5450.0, 5454.8, 5448.2, 5454.0, 260, null, 1303, 103912], [20240430, 5454.0, 5453.8, 5454.2, 5450.0, 5451.2, 219, null, 1304, 103879], [20240430, 5451.2, 5451.0, 5454.8, 5450.2, 5451.4, 207, null, 1305, 103868], [20240430, 5451.4, 5451.4, 5458.6, 5451.4, 5458.6, 217, null, 1306, 103862], [20240430, 5458.6, 5458.4, 5459.8, 5455.4, 5457.6, 283, null, 1307, 103857], [20240430, 5457.6, 5457.2, 5460.4, 5454.4, 5456.0, 204, null, 1308, 103854], [20240430, 5456.0, 5456.0, 5456.2, 5452.0, 5453.0, 135, null, 1309, 103837], [20240430, 5453.0, 5453.0, 5463.2, 5453.0, 5455.4, 388, null, 1310, 103868], [20240430, 5455.4, 5455.2, 5456.4, 5448.2, 5451.6, 225, null, 1311, 103873], [20240430, 5451.6, 5451.6, 5454.2, 5449.8, 5451.6, 122, null, 1312, 103895], [20240430, 5451.6, 5451.0, 5453.8, 5451.0, 5451.8, 74, null, 1313, 103905], [20240430, 5451.8, 5451.8, 5457.2, 5450.8, 5455.6, 157, null, 1314, 103909], [20240430, 5455.6, 5457.0, 5457.4, 5453.4, 5453.4, 97, null, 1315, 103909], [20240430, 5453.4, 5453.0, 5455.0, 5447.0, 5451.0, 219, null, 1316, 103948], [20240430, 5451.0, 5450.0, 5452.4, 5448.8, 5450.0, 109, null, 1317, 103974], [20240430, 5450.0, 5449.4, 5452.0, 5448.4, 5450.2, 56, null, 1318, 103981], [20240430, 5450.2, 5450.2, 5452.2, 5449.0, 5451.4, 78, null, 1319, 103984], [20240430, 5451.4, 5451.2, 5451.2, 5440.8, 5441.4, 284, null, 1320, 104016], [20240430, 5441.4, 5442.6, 5447.0, 5440.4, 5442.4, 291, null, 1321, 104099], [20240430, 5442.4, 5441.0, 5453.0, 5440.4, 5451.6, 254, null, 1322, 104113], [20240430, 5451.6, 5451.4, 5454.0, 5449.8, 5451.0, 174, null, 1323, 104166], [20240430, 5451.0, 5451.0, 5454.4, 5450.2, 5454.4, 109, null, 1324, 104200], [20240430, 5454.4, 5454.0, 5462.6, 5452.4, 5459.8, 445, null, 1325, 104287], [20240430, 5459.8, 5459.8, 5461.0, 5458.2, 5459.4, 195, null, 1326, 104323], [20240430, 5459.4, 5459.2, 5460.2, 5457.8, 5460.2, 113, null, 1327, 104348], [20240430, 5460.2, 5460.2, 5462.2, 5459.2, 5459.2, 238, null, 1328, 104416], [20240430, 5459.2, 5460.4, 5466.8, 5459.6, 5464.2, 341, null, 1329, 104434], [20240430, 5464.2, 5463.6, 5464.6, 5461.8, 5462.4, 156, null, 1330, 104467], [20240430, 5462.4, 5462.8, 5468.0, 5461.4, 5468.0, 184, null, 1331, 104472], [20240430, 5468.0, 5467.4, 5474.0, 5467.0, 5467.2, 558, null, 1332, 104502], [20240430, 5467.2, 5467.2, 5471.0, 5464.8, 5467.4, 256, null, 1333, 104575], [20240430, 5467.4, 5465.6, 5466.2, 5459.6, 5461.6, 220, null, 1334, 104595], [20240430, 5461.6, 5463.2, 5463.2, 5458.2, 5460.8, 188, null, 1335, 104610], [20240430, 5460.8, 5461.6, 5463.4, 5459.2, 5461.2, 146, null, 1336, 104646], [20240430, 5461.2, 5461.2, 5466.2, 5461.0, 5463.8, 129, null, 1337, 104676], [20240430, 5463.8, 5463.6, 5464.8, 5459.4, 5460.8, 148, null, 1338, 104693], [20240430, 5460.8, 5461.8, 5464.8, 5460.0, 5464.8, 142, null, 1339, 104715], [20240430, 5464.8, 5465.0, 5465.4, 5459.2, 5459.2, 117, null, 1340, 104717], [20240430, 5459.2, 5459.2, 5459.6, 5454.0, 5458.0, 258, null, 1341, 104691], [20240430, 5458.0, 5458.0, 5464.4, 5456.4, 5462.6, 155, null, 1342, 104690], [20240430, 5462.6, 5464.6, 5475.0, 5464.6, 5472.2, 414, null, 1343, 104688], [20240430, 5472.2, 5472.4, 5473.6, 5471.2, 5472.8, 200, null, 1344, 104718], [20240430, 5472.8, 5471.6, 5474.2, 5469.0, 5469.8, 283, null, 1345, 104745], [20240430, 5469.8, 5470.6, 5473.4, 5469.8, 5472.2, 196, null, 1346, 104758], [20240430, 5472.2, 5472.8, 5476.0, 5468.6, 5476.0, 247, null, 1347, 104810], [20240430, 5476.0, 5476.0, 5479.4, 5476.0, 5477.6, 433, null, 1348, 104790], [20240430, 5477.6, 5478.2, 5480.0, 5476.8, 5478.4, 253, null, 1349, 104769], [20240430, 5478.4, 5478.6, 5479.2, 5473.0, 5474.2, 224, null, 1350, 104754], [20240430, 5474.2, 5474.2, 5476.8, 5472.6, 5475.8, 190, null, 1351, 104698], [20240430, 5475.8, 5475.6, 5479.0, 5474.8, 5475.6, 159, null, 1352, 104721], [20240430, 5475.6, 5475.2, 5475.2, 5468.8, 5471.8, 405, null, 1353, 104694], [20240430, 5471.8, 5472.6, 5472.6, 5468.8, 5470.8, 167, null, 1354, 104673], [20240430, 5470.8, 5471.0, 5474.0, 5465.0, 5465.4, 282, null, 1355, 104661], [20240430, 5465.4, 5465.4, 5468.8, 5461.6, 5465.6, 284, null, 1356, 104653], [20240430, 5465.6, 5465.8, 5466.6, 5463.0, 5464.6, 130, null, 1357, 104662], [20240430, 5464.6, 5464.2, 5469.2, 5463.6, 5465.2, 150, null, 1358, 104680], [20240430, 5465.2, 5465.2, 5468.0, 5462.6, 5466.4, 110, null, 1359, 104694], [20240430, 5466.4, 5466.2, 5471.2, 5465.0, 5468.2, 120, null, 1400, 104745], [20240430, 5468.2, 5469.2, 5473.4, 5467.4, 5473.0, 163, null, 1401, 104786], [20240430, 5473.0, 5473.0, 5476.8, 5473.0, 5476.0, 181, null, 1402, 104817], [20240430, 5476.0, 5476.0, 5477.0, 5474.0, 5475.0, 136, null, 1403, 104821], [20240430, 5475.0, 5475.0, 5475.8, 5471.4, 5473.4, 135, null, 1404, 104833], [20240430, 5473.4, 5473.6, 5477.6, 5473.6, 5477.0, 167, null, 1405, 104846], [20240430, 5477.0, 5476.4, 5478.8, 5475.6, 5478.8, 181, null, 1406, 104908], [20240430, 5478.8, 5478.4, 5478.8, 5475.2, 5475.4, 132, null, 1407, 104913], [20240430, 5475.4, 5475.0, 5475.6, 5466.2, 5468.8, 404, null, 1408, 104857], [20240430, 5468.8, 5468.4, 5471.4, 5468.0, 5468.2, 207, null, 1409, 104871], [20240430, 5468.2, 5468.2, 5473.0, 5464.0, 5464.0, 244, null, 1410, 104940], [20240430, 5464.0, 5465.2, 5468.0, 5462.2, 5466.6, 202, null, 1411, 104957], [20240430, 5466.6, 5466.6, 5470.8, 5464.2, 5468.2, 120, null, 1412, 104976], [20240430, 5468.2, 5467.8, 5469.8, 5464.4, 5466.0, 81, null, 1413, 104994], [20240430, 5466.0, 5465.8, 5467.4, 5462.4, 5462.4, 148, null, 1414, 105043], [20240430, 5462.4, 5462.8, 5465.4, 5462.8, 5462.8, 65, null, 1415, 105051], [20240430, 5462.8, 5462.8, 5464.0, 5456.4, 5456.4, 350, null, 1416, 105046], [20240430, 5456.4, 5457.2, 5459.0, 5453.0, 5458.4, 312, null, 1417, 105107], [20240430, 5458.4, 5459.2, 5460.6, 5455.4, 5456.8, 131, null, 1418, 105144], [20240430, 5456.8, 5457.0, 5459.6, 5455.4, 5456.0, 146, null, 1419, 105182], [20240430, 5456.0, 5456.0, 5457.0, 5451.8, 5455.4, 231, null, 1420, 105206], [20240430, 5455.4, 5454.6, 5455.8, 5450.0, 5455.8, 216, null, 1421, 105239], [20240430, 5455.8, 5456.2, 5459.0, 5455.0, 5456.2, 158, null, 1422, 105258], [20240430, 5456.2, 5455.8, 5456.4, 5453.0, 5456.0, 151, null, 1423, 105301], [20240430, 5456.0, 5456.0, 5458.0, 5452.8, 5452.8, 190, null, 1424, 105351], [20240430, 5452.8, 5452.8, 5459.4, 5452.8, 5459.4, 91, null, 1425, 105385], [20240430, 5459.4, 5459.4, 5459.8, 5455.0, 5457.6, 77, null, 1426, 105408], [20240430, 5457.6, 5456.4, 5461.2, 5455.8, 5461.2, 69, null, 1427, 105417], [20240430, 5461.2, 5460.6, 5464.8, 5459.4, 5462.4, 192, null, 1428, 105476], [20240430, 5462.4, 5462.4, 5462.4, 5458.0, 5459.6, 109, null, 1429, 105504], [20240430, 5459.6, 5459.8, 5463.0, 5459.8, 5460.2, 108, null, 1430, 105546], [20240430, 5460.2, 5460.6, 5467.4, 5460.0, 5463.8, 194, null, 1431, 105571], [20240430, 5463.8, 5463.8, 5465.0, 5459.2, 5459.2, 121, null, 1432, 105604], [20240430, 5459.2, 5460.0, 5460.0, 5455.8, 5459.4, 99, null, 1433, 105638], [20240430, 5459.4, 5459.8, 5463.8, 5458.4, 5462.4, 119, null, 1434, 105658], [20240430, 5462.4, 5463.0, 5464.4, 5460.2, 5464.4, 91, null, 1435, 105687], [20240430, 5464.4, 5464.0, 5464.2, 5459.6, 5460.4, 110, null, 1436, 105687], [20240430, 5460.4, 5460.2, 5465.0, 5460.2, 5464.0, 97, null, 1437, 105708], [20240430, 5464.0, 5464.8, 5465.0, 5460.0, 5460.8, 79, null, 1438, 105726], [20240430, 5460.8, 5460.8, 5463.0, 5456.4, 5456.4, 147, null, 1439, 105740], [20240430, 5456.4, 5456.2, 5457.6, 5453.4, 5453.4, 185, null, 1440, 105712], [20240430, 5453.4, 5453.6, 5454.0, 5451.8, 5451.8, 161, null, 1441, 105723], [20240430, 5451.8, 5451.8, 5451.8, 5445.0, 5447.4, 426, null, 1442, 105734], [20240430, 5447.4, 5447.2, 5452.2, 5447.0, 5452.0, 219, null, 1443, 105800], [20240430, 5452.0, 5451.2, 5451.2, 5448.6, 5450.2, 108, null, 1444, 105840], [20240430, 5450.2, 5450.2, 5454.2, 5450.0, 5451.8, 215, null, 1445, 105897], [20240430, 5451.8, 5450.8, 5453.0, 5447.2, 5448.2, 243, null, 1446, 105949], [20240430, 5448.2, 5448.4, 5452.8, 5447.2, 5449.2, 210, null, 1447, 106012], [20240430, 5449.2, 5449.8, 5452.4, 5448.0, 5449.8, 254, null, 1448, 106102], [20240430, 5449.8, 5450.0, 5456.4, 5449.8, 5455.6, 232, null, 1449, 106170], [20240430, 5455.6, 5455.4, 5459.8, 5454.4, 5459.0, 200, null, 1450, 106203], [20240430, 5459.0, 5459.0, 5459.2, 5454.4, 5456.8, 167, null, 1451, 106260], [20240430, 5456.8, 5456.8, 5456.8, 5452.2, 5453.0, 154, null, 1452, 106297], [20240430, 5453.0, 5453.2, 5454.8, 5452.0, 5452.6, 138, null, 1453, 106329], [20240430, 5452.6, 5452.6, 5452.6, 5450.0, 5450.6, 180, null, 1454, 106347], [20240430, 5450.6, 5450.6, 5451.0, 5448.0, 5449.0, 205, null, 1455, 106366], [20240430, 5449.0, 5449.6, 5450.4, 5448.0, 5448.8, 263, null, 1456, 106443], [20240430, 5448.8, 5448.8, 5449.2, 5445.8, 5445.8, 330, null, 1457, 106520], [20240430, 5445.8, 5445.8, 5446.8, 5443.2, 5443.4, 375, null, 1458, 106523], [20240430, 5443.4, 5443.4, 5447.0, 5442.6, 5447.0, 291, null, 1459, 106576], [20240430, 5447.0, 5447.0, 5450.0, 5446.6, 5448.8, 405, null, 1500, 106642], [20240506, 5448.8, 5560.0, 5582.8, 5560.0, 5567.4, 3714, null, 931, 105502], [20240506, 5567.4, 5567.6, 5567.6, 5555.6, 5557.6, 1402, null, 932, 105182], [20240506, 5557.6, 5557.0, 5558.0, 5538.2, 5544.0, 1042, null, 933, 104940], [20240506, 5544.0, 5544.6, 5564.0, 5544.6, 5555.6, 1006, null, 934, 104803], [20240506, 5555.6, 5555.0, 5558.0, 5549.6, 5550.2, 686, null, 935, 104679], [20240506, 5550.2, 5550.0, 5556.2, 5545.6, 5547.6, 651, null, 936, 104574], [20240506, 5547.6, 5550.0, 5552.6, 5545.0, 5550.0, 622, null, 937, 104432], [20240506, 5550.0, 5550.0, 5550.4, 5545.0, 5547.0, 391, null, 938, 104376], [20240506, 5547.0, 5545.2, 5556.0, 5545.2, 5555.0, 588, null, 939, 104171], [20240506, 5555.0, 5553.4, 5574.0, 5553.2, 5570.0, 1022, null, 940, 103878], [20240506, 5570.0, 5568.8, 5575.0, 5568.2, 5568.2, 701, null, 941, 103888], [20240506, 5568.2, 5567.8, 5567.8, 5559.2, 5562.0, 528, null, 942, 103741], [20240506, 5562.0, 5561.8, 5564.0, 5549.6, 5550.0, 555, null, 943, 103702], [20240506, 5550.0, 5550.2, 5557.2, 5547.2, 5555.0, 513, null, 944, 103649], [20240506, 5555.0, 5556.8, 5560.6, 5552.8, 5552.8, 327, null, 945, 103555], [20240506, 5552.8, 5552.8, 5557.0, 5550.0, 5550.8, 247, null, 946, 103515], [20240506, 5550.8, 5552.2, 5555.2, 5548.4, 5555.2, 228, null, 947, 103463], [20240506, 5555.2, 5556.0, 5556.2, 5550.4, 5554.0, 233, null, 948, 103351], [20240506, 5554.0, 5554.0, 5555.0, 5550.0, 5550.4, 249, null, 949, 103278], [20240506, 5550.4, 5550.2, 5553.6, 5548.0, 5548.0, 302, null, 950, 103228], [20240506, 5548.0, 5547.2, 5552.4, 5545.6, 5550.8, 303, null, 951, 103202], [20240506, 5550.8, 5548.4, 5549.2, 5538.8, 5541.0, 505, null, 952, 103102], [20240506, 5541.0, 5541.4, 5548.4, 5541.0, 5546.6, 319, null, 953, 102963], [20240506, 5546.6, 5547.0, 5549.2, 5542.0, 5549.2, 231, null, 954, 102879], [20240506, 5549.2, 5548.8, 5552.6, 5548.6, 5551.0, 262, null, 955, 102800], [20240506, 5551.0, 5552.0, 5555.0, 5550.6, 5552.6, 217, null, 956, 102761], [20240506, 5552.6, 5553.4, 5556.6, 5552.2, 5555.0, 244, null, 957, 102699], [20240506, 5555.0, 5555.8, 5561.0, 5553.0, 5559.2, 397, null, 958, 102607], [20240506, 5559.2, 5558.4, 5560.0, 5557.0, 5557.0, 222, null, 959, 102599], [20240506, 5557.0, 5557.2, 5566.6, 5556.8, 5566.0, 340, null, 1000, 102558], [20240506, 5566.0, 5566.0, 5573.6, 5565.0, 5567.0, 575, null, 1001, 102556], [20240506, 5567.0, 5568.2, 5575.4, 5568.2, 5572.8, 538, null, 1002, 102534], [20240506, 5572.8, 5574.0, 5575.8, 5570.8, 5573.2, 379, null, 1003, 102521], [20240506, 5573.2, 5573.0, 5576.0, 5566.6, 5576.0, 309, null, 1004, 102483], [20240506, 5576.0, 5576.0, 5585.0, 5576.0, 5581.8, 668, null, 1005, 102507], [20240506, 5581.8, 5582.6, 5583.8, 5578.8, 5582.8, 420, null, 1006, 102467], [20240506, 5582.8, 5582.0, 5597.2, 5581.2, 5590.8, 774, null, 1007, 102392], [20240506, 5590.8, 5589.2, 5594.8, 5586.4, 5592.0, 442, null, 1008, 102470], [20240506, 5592.0, 5592.2, 5594.8, 5590.6, 5593.0, 327, null, 1009, 102549], [20240506, 5593.0, 5591.6, 5595.0, 5590.0, 5595.0, 459, null, 1010, 102649], [20240506, 5595.0, 5595.4, 5596.6, 5589.0, 5589.2, 327, null, 1011, 102684], [20240506, 5589.2, 5589.2, 5591.2, 5588.0, 5589.2, 253, null, 1012, 102693], [20240506, 5589.2, 5590.2, 5593.0, 5587.6, 5588.0, 312, null, 1013, 102732], [20240506, 5588.0, 5588.0, 5588.8, 5583.0, 5584.2, 263, null, 1014, 102740], [20240506, 5584.2, 5583.2, 5584.2, 5578.0, 5581.0, 359, null, 1015, 102752], [20240506, 5581.0, 5580.4, 5581.0, 5575.6, 5579.0, 248, null, 1016, 102752], [20240506, 5579.0, 5579.0, 5584.2, 5578.0, 5579.8, 220, null, 1017, 102747], [20240506, 5579.8, 5580.0, 5581.4, 5573.4, 5576.8, 272, null, 1018, 102726], [20240506, 5576.8, 5577.2, 5581.2, 5576.0, 5579.4, 211, null, 1019, 102757], [20240506, 5579.4, 5579.4, 5579.8, 5571.6, 5574.0, 231, null, 1020, 102773], [20240506, 5574.0, 5573.2, 5574.8, 5568.2, 5573.0, 295, null, 1021, 102773], [20240506, 5573.0, 5573.6, 5578.0, 5570.4, 5574.8, 178, null, 1022, 102796], [20240506, 5574.8, 5575.6, 5577.2, 5566.6, 5568.8, 295, null, 1023, 102806], [20240506, 5568.8, 5568.4, 5571.6, 5566.4, 5568.8, 202, null, 1024, 102801], [20240506, 5568.8, 5569.2, 5575.0, 5567.4, 5572.8, 165, null, 1025, 102836], [20240506, 5572.8, 5572.2, 5576.0, 5571.6, 5574.2, 127, null, 1026, 102851], [20240506, 5574.2, 5574.0, 5576.8, 5571.4, 5573.4, 132, null, 1027, 102866], [20240506, 5573.4, 5574.4, 5581.8, 5574.0, 5581.6, 219, null, 1028, 102874], [20240506, 5581.6, 5581.8, 5582.0, 5578.8, 5579.0, 138, null, 1029, 102890], [20240506, 5579.0, 5578.6, 5580.8, 5576.8, 5580.8, 111, null, 1030, 102908], [20240506, 5580.8, 5578.6, 5582.0, 5578.6, 5580.4, 160, null, 1031, 102948], [20240506, 5580.4, 5580.4, 5580.4, 5576.6, 5577.2, 102, null, 1032, 102958], [20240506, 5577.2, 5576.6, 5580.0, 5573.2, 5578.8, 170, null, 1033, 102966], [20240506, 5578.8, 5578.6, 5578.6, 5573.2, 5577.8, 138, null, 1034, 102986], [20240506, 5577.8, 5578.0, 5578.0, 5572.2, 5572.6, 124, null, 1035, 103011], [20240506, 5572.6, 5572.2, 5572.2, 5560.0, 5566.6, 574, null, 1036, 102940], [20240506, 5566.6, 5566.8, 5568.0, 5563.0, 5564.4, 186, null, 1037, 102967], [20240506, 5564.4, 5564.6, 5581.4, 5563.8, 5580.6, 347, null, 1038, 103038], [20240506, 5580.6, 5578.2, 5581.8, 5575.2, 5579.4, 298, null, 1039, 103064], [20240506, 5579.4, 5580.8, 5582.0, 5577.6, 5579.0, 196, null, 1040, 103130], [20240506, 5579.0, 5580.4, 5583.6, 5579.0, 5579.4, 259, null, 1041, 103202], [20240506, 5579.4, 5580.6, 5580.6, 5574.0, 5576.8, 129, null, 1042, 103216], [20240506, 5576.8, 5576.8, 5581.6, 5576.0, 5578.0, 140, null, 1043, 103206], [20240506, 5578.0, 5576.8, 5578.0, 5576.0, 5578.0, 77, null, 1044, 103244], [20240506, 5578.0, 5578.6, 5579.0, 5574.4, 5575.0, 132, null, 1045, 103253], [20240506, 5575.0, 5575.0, 5576.4, 5572.0, 5573.4, 183, null, 1046, 103263], [20240506, 5573.4, 5573.2, 5576.4, 5572.2, 5575.0, 128, null, 1047, 103297], [20240506, 5575.0, 5575.2, 5578.0, 5569.4, 5577.0, 197, null, 1048, 103341], [20240506, 5577.0, 5577.6, 5578.0, 5572.0, 5572.4, 99, null, 1049, 103354], [20240506, 5572.4, 5573.4, 5575.6, 5570.0, 5570.0, 162, null, 1050, 103337], [20240506, 5570.0, 5570.0, 5579.2, 5570.0, 5577.2, 165, null, 1051, 103333], [20240506, 5577.2, 5577.0, 5579.4, 5575.8, 5577.2, 129, null, 1052, 103375], [20240506, 5577.2, 5577.6, 5582.2, 5576.2, 5581.6, 177, null, 1053, 103436], [20240506, 5581.6, 5580.8, 5582.6, 5576.2, 5582.4, 167, null, 1054, 103491], [20240506, 5582.4, 5582.4, 5584.8, 5580.6, 5581.6, 208, null, 1055, 103483], [20240506, 5581.6, 5581.4, 5585.6, 5580.8, 5585.6, 233, null, 1056, 103509], [20240506, 5585.6, 5585.8, 5586.4, 5580.4, 5585.0, 169, null, 1057, 103522], [20240506, 5585.0, 5584.0, 5584.8, 5581.4, 5582.0, 114, null, 1058, 103532], [20240506, 5582.0, 5581.6, 5583.0, 5577.2, 5580.8, 228, null, 1059, 103506], [20240506, 5580.8, 5582.0, 5583.2, 5578.0, 5579.6, 113, null, 1100, 103514], [20240506, 5579.6, 5579.8, 5582.8, 5578.8, 5582.8, 107, null, 1101, 103515], [20240506, 5582.8, 5580.8, 5584.8, 5578.6, 5583.2, 194, null, 1102, 103542], [20240506, 5583.2, 5584.6, 5585.8, 5581.6, 5584.2, 146, null, 1103, 103556], [20240506, 5584.2, 5584.0, 5587.0, 5583.4, 5587.0, 106, null, 1104, 103566], [20240506, 5587.0, 5587.8, 5587.8, 5583.6, 5583.6, 121, null, 1105, 103584], [20240506, 5583.6, 5585.0, 5587.0, 5583.4, 5585.4, 97, null, 1106, 103595], [20240506, 5585.4, 5586.0, 5586.0, 5583.6, 5583.6, 64, null, 1107, 103601], [20240506, 5583.6, 5584.6, 5587.4, 5583.4, 5586.2, 58, null, 1108, 103616], [20240506, 5586.2, 5585.6, 5585.6, 5578.4, 5583.6, 179, null, 1109, 103630], [20240506, 5583.6, 5583.6, 5583.6, 5577.0, 5577.6, 98, null, 1110, 103641], [20240506, 5577.6, 5578.2, 5580.8, 5574.0, 5576.8, 190, null, 1111, 103653], [20240506, 5576.8, 5576.8, 5581.8, 5575.2, 5581.8, 144, null, 1112, 103642], [20240506, 5581.8, 5581.0, 5581.0, 5573.8, 5575.0, 145, null, 1113, 103646], [20240506, 5575.0, 5575.0, 5576.0, 5572.0, 5572.4, 209, null, 1114, 103669], [20240506, 5572.4, 5573.4, 5574.6, 5571.8, 5574.4, 139, null, 1115, 103682], [20240506, 5574.4, 5573.0, 5574.0, 5571.2, 5572.6, 150, null, 1116, 103680], [20240506, 5572.6, 5572.4, 5576.4, 5570.2, 5575.2, 180, null, 1117, 103731], [20240506, 5575.2, 5576.4, 5576.4, 5572.0, 5573.8, 81, null, 1118, 103764], [20240506, 5573.8, 5574.0, 5574.8, 5571.6, 5574.8, 76, null, 1119, 103788], [20240506, 5574.8, 5574.0, 5576.0, 5570.2, 5570.4, 103, null, 1120, 103822], [20240506, 5570.4, 5570.2, 5570.2, 5565.4, 5568.2, 311, null, 1121, 103883], [20240506, 5568.2, 5568.2, 5569.4, 5567.0, 5568.0, 123, null, 1122, 103882], [20240506, 5568.0, 5568.6, 5569.0, 5565.8, 5567.8, 145, null, 1123, 103922], [20240506, 5567.8, 5567.2, 5569.2, 5563.2, 5565.0, 259, null, 1124, 103976], [20240506, 5565.0, 5565.6, 5568.0, 5563.8, 5566.4, 171, null, 1125, 104029], [20240506, 5566.4, 5569.0, 5571.4, 5567.0, 5570.2, 132, null, 1126, 104060], [20240506, 5570.2, 5570.2, 5571.2, 5566.0, 5567.8, 107, null, 1127, 104092], [20240506, 5567.8, 5567.8, 5571.0, 5566.4, 5571.0, 148, null, 1128, 104132], [20240506, 5571.0, 5571.2, 5571.2, 5568.4, 5568.8, 66, null, 1129, 104165], [20240506, 5568.8, 5569.2, 5571.2, 5567.0, 5567.2, 117, null, 1130, 104205], [20240506, 5567.2, 5566.2, 5570.2, 5560.6, 5567.8, 334, null, 1301, 104325], [20240506, 5567.8, 5567.2, 5573.0, 5566.8, 5567.8, 167, null, 1302, 104367], [20240506, 5567.8, 5568.6, 5568.6, 5562.8, 5564.8, 194, null, 1303, 104375], [20240506, 5564.8, 5564.0, 5565.4, 5556.2, 5558.6, 410, null, 1304, 104393], [20240506, 5558.6, 5558.6, 5563.0, 5558.6, 5561.8, 157, null, 1305, 104380], [20240506, 5561.8, 5562.8, 5563.6, 5560.0, 5563.2, 83, null, 1306, 104387], [20240506, 5563.2, 5564.0, 5565.8, 5561.4, 5564.4, 111, null, 1307, 104424], [20240506, 5564.4, 5564.6, 5565.8, 5561.2, 5563.4, 99, null, 1308, 104428], [20240506, 5563.4, 5563.4, 5566.4, 5561.6, 5564.2, 113, null, 1309, 104426], [20240506, 5564.2, 5564.2, 5565.0, 5561.8, 5564.0, 94, null, 1310, 104458], [20240506, 5564.0, 5564.0, 5565.2, 5562.4, 5564.0, 120, null, 1311, 104507], [20240506, 5564.0, 5564.4, 5565.8, 5562.8, 5564.6, 64, null, 1312, 104532], [20240506, 5564.6, 5564.0, 5570.8, 5564.0, 5569.8, 173, null, 1313, 104577], [20240506, 5569.8, 5569.8, 5569.8, 5567.4, 5569.4, 78, null, 1314, 104604], [20240506, 5569.4, 5568.4, 5570.4, 5568.0, 5569.0, 79, null, 1315, 104621], [20240506, 5569.0, 5569.4, 5575.0, 5569.0, 5570.2, 169, null, 1316, 104627], [20240506, 5570.2, 5569.0, 5570.2, 5567.2, 5568.2, 122, null, 1317, 104639], [20240506, 5568.2, 5568.4, 5569.8, 5567.2, 5568.2, 67, null, 1318, 104653], [20240506, 5568.2, 5568.4, 5571.0, 5566.8, 5569.8, 107, null, 1319, 104671], [20240506, 5569.8, 5569.6, 5569.6, 5561.0, 5563.2, 154, null, 1320, 104693], [20240506, 5563.2, 5560.8, 5563.4, 5557.6, 5559.2, 217, null, 1321, 104692], [20240506, 5559.2, 5559.2, 5560.8, 5557.0, 5559.4, 169, null, 1322, 104748], [20240506, 5559.4, 5559.4, 5560.0, 5553.0, 5556.4, 331, null, 1323, 104772], [20240506, 5556.4, 5555.8, 5556.8, 5552.4, 5554.4, 133, null, 1324, 104818], [20240506, 5554.4, 5554.4, 5556.4, 5551.2, 5554.0, 190, null, 1325, 104856], [20240506, 5554.0, 5553.4, 5556.6, 5552.6, 5555.2, 124, null, 1326, 104893], [20240506, 5555.2, 5556.0, 5556.0, 5550.8, 5551.8, 177, null, 1327, 104903], [20240506, 5551.8, 5551.8, 5551.8, 5549.2, 5550.8, 261, null, 1328, 104948], [20240506, 5550.8, 5550.4, 5551.0, 5544.4, 5544.4, 361, null, 1329, 104916], [20240506, 5544.4, 5545.4, 5548.8, 5544.6, 5546.8, 299, null, 1330, 104923], [20240506, 5546.8, 5546.2, 5553.0, 5546.2, 5552.2, 245, null, 1331, 104918], [20240506, 5552.2, 5552.2, 5554.0, 5550.0, 5552.0, 206, null, 1332, 104960], [20240506, 5552.0, 5551.0, 5554.6, 5550.6, 5554.2, 171, null, 1333, 105015], [20240506, 5554.2, 5553.6, 5555.4, 5551.4, 5555.0, 140, null, 1334, 105039], [20240506, 5555.0, 5554.8, 5555.8, 5551.2, 5551.6, 96, null, 1335, 105034], [20240506, 5551.6, 5551.6, 5553.6, 5547.2, 5547.2, 125, null, 1336, 105061], [20240506, 5547.2, 5547.4, 5549.2, 5547.2, 5549.2, 138, null, 1337, 105051], [20240506, 5549.2, 5548.0, 5548.0, 5540.2, 5540.2, 392, null, 1338, 105088], [20240506, 5540.2, 5540.0, 5540.0, 5531.8, 5536.6, 553, null, 1339, 105137], [20240506, 5536.6, 5536.4, 5538.6, 5532.8, 5536.6, 318, null, 1340, 105158], [20240506, 5536.6, 5537.0, 5538.2, 5533.6, 5538.2, 235, null, 1341, 105193], [20240506, 5538.2, 5538.4, 5542.6, 5538.4, 5542.2, 237, null, 1342, 105210], [20240506, 5542.2, 5541.8, 5543.0, 5539.8, 5541.0, 205, null, 1343, 105221], [20240506, 5541.0, 5541.0, 5543.4, 5540.6, 5543.4, 97, null, 1344, 105218], [20240506, 5543.4, 5542.0, 5545.6, 5541.6, 5543.2, 150, null, 1345, 105249], [20240506, 5543.2, 5543.8, 5547.6, 5543.8, 5547.6, 207, null, 1346, 105258], [20240506, 5547.6, 5547.0, 5547.0, 5542.0, 5545.0, 181, null, 1347, 105304], [20240506, 5545.0, 5544.8, 5545.0, 5539.6, 5540.4, 175, null, 1348, 105357], [20240506, 5540.4, 5541.0, 5548.8, 5541.0, 5548.6, 286, null, 1349, 105449], [20240506, 5548.6, 5548.2, 5549.0, 5546.4, 5547.8, 117, null, 1350, 105484], [20240506, 5547.8, 5548.0, 5554.4, 5547.8, 5553.0, 294, null, 1351, 105538], [20240506, 5553.0, 5552.6, 5553.8, 5548.8, 5551.0, 238, null, 1352, 105663], [20240506, 5551.0, 5551.0, 5553.6, 5550.2, 5553.6, 74, null, 1353, 105698], [20240506, 5553.6, 5554.0, 5556.6, 5552.6, 5553.6, 203, null, 1354, 105748], [20240506, 5553.6, 5553.0, 5553.0, 5549.0, 5551.6, 117, null, 1355, 105802], [20240506, 5551.6, 5551.8, 5553.6, 5549.4, 5550.6, 71, null, 1356, 105811], [20240506, 5550.6, 5549.4, 5556.2, 5547.8, 5556.2, 159, null, 1357, 105866], [20240506, 5556.2, 5556.2, 5558.2, 5553.0, 5558.0, 213, null, 1358, 105931], [20240506, 5558.0, 5557.8, 5559.0, 5557.0, 5558.0, 145, null, 1359, 105943], [20240506, 5558.0, 5557.8, 5558.6, 5556.0, 5557.8, 125, null, 1400, 105939], [20240506, 5557.8, 5558.0, 5561.4, 5558.0, 5560.2, 292, null, 1401, 105971], [20240506, 5560.2, 5560.2, 5561.6, 5557.2, 5561.0, 146, null, 1402, 106004], [20240506, 5561.0, 5560.8, 5560.8, 5557.2, 5558.8, 100, null, 1403, 106015], [20240506, 5558.8, 5558.8, 5562.2, 5558.4, 5558.4, 152, null, 1404, 106018], [20240506, 5558.4, 5558.2, 5559.6, 5555.0, 5557.2, 258, null, 1405, 106094], [20240506, 5557.2, 5556.6, 5560.6, 5556.6, 5559.2, 103, null, 1406, 106128], [20240506, 5559.2, 5559.4, 5562.4, 5559.4, 5560.6, 157, null, 1407, 106161], [20240506, 5560.6, 5559.8, 5562.4, 5558.0, 5562.4, 145, null, 1408, 106179], [20240506, 5562.4, 5562.0, 5562.0, 5557.2, 5558.0, 144, null, 1409, 106221], [20240506, 5558.0, 5557.2, 5559.4, 5554.2, 5554.8, 178, null, 1410, 106254], [20240506, 5554.8, 5553.2, 5560.0, 5553.2, 5555.0, 148, null, 1411, 106282], [20240506, 5555.0, 5555.4, 5557.8, 5555.0, 5557.0, 76, null, 1412, 106310], [20240506, 5557.0, 5557.8, 5560.0, 5556.0, 5556.8, 87, null, 1413, 106345], [20240506, 5556.8, 5556.4, 5557.6, 5553.0, 5554.2, 144, null, 1414, 106390], [20240506, 5554.2, 5554.0, 5555.6, 5552.0, 5553.6, 195, null, 1415, 106444], [20240506, 5553.6, 5554.0, 5558.2, 5553.0, 5558.2, 115, null, 1416, 106492], [20240506, 5558.2, 5558.2, 5563.4, 5558.2, 5563.2, 227, null, 1417, 106569], [20240506, 5563.2, 5563.0, 5563.0, 5559.0, 5562.0, 135, null, 1418, 106618], [20240506, 5562.0, 5561.0, 5561.0, 5558.2, 5559.6, 90, null, 1419, 106655], [20240506, 5559.6, 5559.6, 5560.6, 5558.2, 5558.4, 69, null, 1420, 106663], [20240506, 5558.4, 5558.4, 5562.0, 5557.4, 5561.0, 123, null, 1421, 106696], [20240506, 5561.0, 5560.8, 5561.2, 5558.4, 5559.2, 87, null, 1422, 106710], [20240506, 5559.2, 5559.8, 5561.6, 5559.4, 5560.2, 83, null, 1423, 106724], [20240506, 5560.2, 5560.8, 5565.8, 5560.2, 5564.8, 213, null, 1424, 106769], [20240506, 5564.8, 5564.4, 5569.0, 5563.4, 5565.0, 366, null, 1425, 106874], [20240506, 5565.0, 5564.6, 5567.6, 5564.2, 5564.6, 158, null, 1426, 106968], [20240506, 5564.6, 5564.8, 5566.2, 5564.2, 5565.8, 79, null, 1427, 107003], [20240506, 5565.8, 5565.8, 5566.4, 5564.4, 5565.4, 39, null, 1428, 107016], [20240506, 5565.4, 5566.2, 5566.2, 5563.6, 5564.4, 102, null, 1429, 107065], [20240506, 5564.4, 5563.8, 5563.8, 5558.2, 5558.2, 180, null, 1430, 107115], [20240506, 5558.2, 5558.2, 5562.6, 5556.2, 5556.8, 235, null, 1431, 107231], [20240506, 5556.8, 5556.8, 5561.0, 5555.2, 5559.0, 122, null, 1432, 107261], [20240506, 5559.0, 5558.0, 5560.6, 5558.0, 5559.2, 63, null, 1433, 107277], [20240506, 5559.2, 5559.0, 5561.2, 5557.6, 5560.8, 122, null, 1434, 107315], [20240506, 5560.8, 5561.2, 5561.6, 5559.6, 5560.8, 52, null, 1435, 107328], [20240506, 5560.8, 5560.8, 5562.2, 5560.2, 5561.4, 68, null, 1436, 107327], [20240506, 5561.4, 5561.4, 5565.6, 5561.4, 5565.0, 159, null, 1437, 107405], [20240506, 5565.0, 5564.6, 5566.4, 5564.4, 5566.0, 124, null, 1438, 107439], [20240506, 5566.0, 5565.6, 5566.0, 5563.6, 5564.4, 71, null, 1439, 107456], [20240506, 5564.4, 5565.4, 5566.0, 5564.8, 5565.8, 58, null, 1440, 107476], [20240506, 5565.8, 5565.8, 5565.8, 5563.6, 5564.0, 101, null, 1441, 107487], [20240506, 5564.0, 5563.6, 5565.2, 5563.0, 5563.0, 63, null, 1442, 107506], [20240506, 5563.0, 5563.0, 5565.6, 5563.0, 5563.2, 86, null, 1443, 107523], [20240506, 5563.2, 5563.6, 5566.2, 5563.6, 5566.0, 75, null, 1444, 107526], [20240506, 5566.0, 5566.0, 5566.2, 5564.2, 5564.4, 101, null, 1445, 107539], [20240506, 5564.4, 5564.6, 5564.6, 5562.0, 5562.2, 152, null, 1446, 107591], [20240506, 5562.2, 5562.6, 5562.6, 5560.0, 5560.8, 186, null, 1447, 107658], [20240506, 5560.8, 5560.8, 5561.8, 5559.0, 5561.0, 129, null, 1448, 107669], [20240506, 5561.0, 5560.8, 5563.6, 5560.4, 5561.8, 173, null, 1449, 107694], [20240506, 5561.8, 5561.0, 5561.0, 5558.4, 5559.0, 158, null, 1450, 107738], [20240506, 5559.0, 5560.4, 5560.4, 5557.6, 5557.6, 155, null, 1451, 107751], [20240506, 5557.6, 5557.2, 5558.0, 5556.2, 5556.2, 252, null, 1452, 107777], [20240506, 5556.2, 5556.6, 5558.0, 5556.0, 5557.8, 173, null, 1453, 107822], [20240506, 5557.8, 5557.8, 5559.0, 5557.0, 5558.8, 226, null, 1454, 107854], [20240506, 5558.8, 5558.2, 5558.6, 5555.4, 5556.0, 180, null, 1455, 107867], [20240506, 5556.0, 5556.6, 5556.6, 5553.8, 5554.0, 246, null, 1456, 107897], [20240506, 5554.0, 5554.0, 5554.8, 5553.6, 5554.2, 214, null, 1457, 107958], [20240506, 5554.2, 5554.8, 5556.4, 5553.8, 5554.8, 234, null, 1458, 107961], [20240506, 5554.8, 5554.8, 5555.0, 5551.2, 5551.2, 316, null, 1459, 108018], [20240506, 5551.2, 5552.0, 5552.0, 5548.0, 5548.6, 542, null, 1500, 108078], [20240507, 5548.6, 5545.0, 5555.6, 5540.2, 5540.2, 1083, null, 931, 107555], [20240507, 5540.2, 5540.4, 5548.0, 5537.2, 5537.8, 553, null, 932, 107326], [20240507, 5537.8, 5537.0, 5545.2, 5537.0, 5545.2, 365, null, 933, 107168], [20240507, 5545.2, 5545.8, 5553.0, 5545.0, 5548.4, 473, null, 934, 107003], [20240507, 5548.4, 5548.4, 5556.0, 5548.2, 5555.2, 411, null, 935, 106836], [20240507, 5555.2, 5556.0, 5562.8, 5554.6, 5558.6, 615, null, 936, 106647], [20240507, 5558.6, 5559.2, 5568.0, 5557.6, 5567.2, 566, null, 937, 106455], [20240507, 5567.2, 5567.6, 5572.0, 5564.6, 5565.2, 490, null, 938, 106318], [20240507, 5565.2, 5566.0, 5571.8, 5565.4, 5570.8, 411, null, 939, 106189], [20240507, 5570.8, 5571.8, 5572.4, 5568.2, 5568.2, 361, null, 940, 106098], [20240507, 5568.2, 5568.4, 5571.0, 5566.0, 5570.2, 368, null, 941, 106013], [20240507, 5570.2, 5570.6, 5576.0, 5570.2, 5575.0, 488, null, 942, 105837], [20240507, 5575.0, 5574.2, 5576.2, 5570.6, 5576.0, 430, null, 943, 105706], [20240507, 5576.0, 5575.8, 5575.8, 5570.4, 5573.2, 283, null, 944, 105645], [20240507, 5573.2, 5573.2, 5575.8, 5572.8, 5574.8, 274, null, 945, 105604], [20240507, 5574.8, 5573.4, 5574.2, 5567.6, 5567.6, 359, null, 946, 105488], [20240507, 5567.6, 5567.0, 5570.0, 5565.0, 5567.4, 396, null, 947, 105292], [20240507, 5567.4, 5566.8, 5570.4, 5566.8, 5569.0, 185, null, 948, 105265], [20240507, 5569.0, 5569.2, 5572.0, 5568.4, 5570.0, 132, null, 949, 105218], [20240507, 5570.0, 5569.8, 5569.8, 5565.2, 5567.2, 184, null, 950, 105150], [20240507, 5567.2, 5567.4, 5571.2, 5565.8, 5569.6, 322, null, 951, 105057], [20240507, 5569.6, 5570.0, 5573.4, 5569.2, 5573.4, 264, null, 952, 104990], [20240507, 5573.4, 5572.8, 5573.8, 5570.0, 5571.8, 143, null, 953, 104930], [20240507, 5571.8, 5571.8, 5573.4, 5569.2, 5570.4, 195, null, 954, 104879], [20240507, 5570.4, 5570.0, 5573.0, 5568.0, 5571.6, 192, null, 955, 104807], [20240507, 5571.6, 5571.4, 5573.4, 5569.2, 5573.2, 154, null, 956, 104768], [20240507, 5573.2, 5572.8, 5585.8, 5572.8, 5585.2, 938, null, 957, 104387], [20240507, 5585.2, 5584.4, 5585.0, 5582.0, 5583.4, 370, null, 958, 104332], [20240507, 5583.4, 5583.2, 5583.2, 5578.2, 5581.4, 226, null, 959, 104301], [20240507, 5581.4, 5581.6, 5582.4, 5578.6, 5582.4, 174, null, 1000, 104311], [20240507, 5582.4, 5582.2, 5582.4, 5578.8, 5579.2, 256, null, 1001, 104314], [20240507, 5579.2, 5579.0, 5580.0, 5576.2, 5577.8, 220, null, 1002, 104288], [20240507, 5577.8, 5578.0, 5582.6, 5577.6, 5579.0, 201, null, 1003, 104274], [20240507, 5579.0, 5579.0, 5581.6, 5576.6, 5579.2, 177, null, 1004, 104231], [20240507, 5579.2, 5579.2, 5582.0, 5578.0, 5579.8, 154, null, 1005, 104228], [20240507, 5579.8, 5579.2, 5581.0, 5577.0, 5577.4, 120, null, 1006, 104224], [20240507, 5577.4, 5577.8, 5579.2, 5568.2, 5568.4, 384, null, 1007, 104117], [20240507, 5568.4, 5569.8, 5569.8, 5565.0, 5565.6, 329, null, 1008, 104011], [20240507, 5565.6, 5565.6, 5567.8, 5561.0, 5563.4, 526, null, 1009, 103872], [20240507, 5563.4, 5563.4, 5565.8, 5555.0, 5557.2, 474, null, 1010, 103781], [20240507, 5557.2, 5557.4, 5560.4, 5556.6, 5558.4, 270, null, 1011, 103758], [20240507, 5558.4, 5558.2, 5558.2, 5552.2, 5554.2, 369, null, 1012, 103711], [20240507, 5554.2, 5554.2, 5560.8, 5553.6, 5560.8, 262, null, 1013, 103697], [20240507, 5560.8, 5560.8, 5561.8, 5556.0, 5557.8, 250, null, 1014, 103667], [20240507, 5557.8, 5559.2, 5561.6, 5557.2, 5561.0, 239, null, 1015, 103671], [20240507, 5561.0, 5561.0, 5561.0, 5557.8, 5559.8, 226, null, 1016, 103698], [20240507, 5559.8, 5560.4, 5561.8, 5558.8, 5561.0, 155, null, 1017, 103703], [20240507, 5561.0, 5560.6, 5563.0, 5560.0, 5560.0, 139, null, 1018, 103701], [20240507, 5560.0, 5560.0, 5561.2, 5557.8, 5559.4, 157, null, 1019, 103690], [20240507, 5559.4, 5559.2, 5561.4, 5558.0, 5558.8, 155, null, 1020, 103686], [20240507, 5558.8, 5558.8, 5558.8, 5555.2, 5557.4, 209, null, 1021, 103671], [20240507, 5557.4, 5557.4, 5559.0, 5555.8, 5557.4, 109, null, 1022, 103677], [20240507, 5557.4, 5557.4, 5560.8, 5556.2, 5558.6, 201, null, 1023, 103651], [20240507, 5558.6, 5558.8, 5563.0, 5558.8, 5562.4, 215, null, 1024, 103624], [20240507, 5562.4, 5563.0, 5567.6, 5562.2, 5566.6, 374, null, 1025, 103539], [20240507, 5566.6, 5566.2, 5566.6, 5562.2, 5566.6, 163, null, 1026, 103562], [20240507, 5566.6, 5566.4, 5568.4, 5566.2, 5567.8, 154, null, 1027, 103587], [20240507, 5567.8, 5567.8, 5567.8, 5564.6, 5566.0, 145, null, 1028, 103585], [20240507, 5566.0, 5566.0, 5566.8, 5564.2, 5566.6, 96, null, 1029, 103568], [20240507, 5566.6, 5566.6, 5566.6, 5561.4, 5563.6, 163, null, 1030, 103581], [20240507, 5563.6, 5564.2, 5566.6, 5561.6, 5565.8, 196, null, 1031, 103627], [20240507, 5565.8, 5566.6, 5566.6, 5559.8, 5561.8, 144, null, 1032, 103652], [20240507, 5561.8, 5562.8, 5568.8, 5562.0, 5568.2, 221, null, 1033, 103700], [20240507, 5568.2, 5568.6, 5569.4, 5566.2, 5568.0, 125, null, 1034, 103718], [20240507, 5568.0, 5568.2, 5569.0, 5565.0, 5566.0, 116, null, 1035, 103740], [20240507, 5566.0, 5566.4, 5567.6, 5564.2, 5565.0, 110, null, 1036, 103758], [20240507, 5565.0, 5565.6, 5568.6, 5562.0, 5563.2, 137, null, 1037, 103769], [20240507, 5563.2, 5563.0, 5566.0, 5563.0, 5565.0, 76, null, 1038, 103786], [20240507, 5565.0, 5565.2, 5568.0, 5565.0, 5565.6, 106, null, 1039, 103798], [20240507, 5565.6, 5565.6, 5565.6, 5563.0, 5563.2, 103, null, 1040, 103812], [20240507, 5563.2, 5563.0, 5563.0, 5558.4, 5558.8, 214, null, 1041, 103809], [20240507, 5558.8, 5559.0, 5560.8, 5558.8, 5560.8, 134, null, 1042, 103784], [20240507, 5560.8, 5560.8, 5560.8, 5555.2, 5555.2, 237, null, 1043, 103785], [20240507, 5555.2, 5555.2, 5557.8, 5554.8, 5555.8, 157, null, 1044, 103770], [20240507, 5555.8, 5556.2, 5557.0, 5553.8, 5553.8, 136, null, 1045, 103771], [20240507, 5553.8, 5554.6, 5555.6, 5551.0, 5555.0, 272, null, 1046, 103789], [20240507, 5555.0, 5554.0, 5557.0, 5549.8, 5550.0, 244, null, 1047, 103801], [20240507, 5550.0, 5550.2, 5552.6, 5550.0, 5550.2, 185, null, 1048, 103778], [20240507, 5550.2, 5551.0, 5552.0, 5549.0, 5549.0, 161, null, 1049, 103766], [20240507, 5549.0, 5549.6, 5551.4, 5547.0, 5548.2, 218, null, 1050, 103772], [20240507, 5548.2, 5548.2, 5548.2, 5543.8, 5545.8, 298, null, 1051, 103797], [20240507, 5545.8, 5545.0, 5546.2, 5540.6, 5545.8, 332, null, 1052, 103794], [20240507, 5545.8, 5545.8, 5545.8, 5542.0, 5542.6, 204, null, 1053, 103771], [20240507, 5542.6, 5542.4, 5545.2, 5541.8, 5543.4, 216, null, 1054, 103735], [20240507, 5543.4, 5543.6, 5544.8, 5542.6, 5544.2, 151, null, 1055, 103728], [20240507, 5544.2, 5543.8, 5550.0, 5543.8, 5547.0, 266, null, 1056, 103701], [20240507, 5547.0, 5547.8, 5548.0, 5544.6, 5546.0, 150, null, 1057, 103667], [20240507, 5546.0, 5546.2, 5546.4, 5543.6, 5543.8, 98, null, 1058, 103669], [20240507, 5543.8, 5544.4, 5546.8, 5543.0, 5543.0, 96, null, 1059, 103678], [20240507, 5543.0, 5543.0, 5544.0, 5535.6, 5539.0, 509, null, 1100, 103653], [20240507, 5539.0, 5540.0, 5545.2, 5539.0, 5544.8, 283, null, 1101, 103626], [20240507, 5544.8, 5545.4, 5547.8, 5543.0, 5547.6, 224, null, 1102, 103635], [20240507, 5547.6, 5547.6, 5549.8, 5545.2, 5545.4, 267, null, 1103, 103619], [20240507, 5545.4, 5546.0, 5548.2, 5545.4, 5546.6, 138, null, 1104, 103626], [20240507, 5546.6, 5547.2, 5548.4, 5545.2, 5546.4, 105, null, 1105, 103649], [20240507, 5546.4, 5545.8, 5548.4, 5545.8, 5546.4, 109, null, 1106, 103692], [20240507, 5546.4, 5547.2, 5549.2, 5546.2, 5547.8, 105, null, 1107, 103733], [20240507, 5547.8, 5547.8, 5550.0, 5546.2, 5548.0, 101, null, 1108, 103754], [20240507, 5548.0, 5548.0, 5551.6, 5548.0, 5549.8, 170, null, 1109, 103755], [20240507, 5549.8, 5549.0, 5549.8, 5547.2, 5547.6, 69, null, 1110, 103770], [20240507, 5547.6, 5547.2, 5549.0, 5546.2, 5547.0, 74, null, 1111, 103794], [20240507, 5547.0, 5546.8, 5547.6, 5544.0, 5546.8, 86, null, 1112, 103815], [20240507, 5546.8, 5546.8, 5548.0, 5546.2, 5546.4, 43, null, 1113, 103819], [20240507, 5546.4, 5546.4, 5548.4, 5544.8, 5545.0, 85, null, 1114, 103850], [20240507, 5545.0, 5545.4, 5549.6, 5545.4, 5548.0, 106, null, 1115, 103866], [20240507, 5548.0, 5548.2, 5550.4, 5547.4, 5549.0, 76, null, 1116, 103876], [20240507, 5549.0, 5549.0, 5553.4, 5549.0, 5552.6, 175, null, 1117, 103898], [20240507, 5552.6, 5552.8, 5553.0, 5550.4, 5551.2, 114, null, 1118, 103922], [20240507, 5551.2, 5550.6, 5551.6, 5546.2, 5547.4, 125, null, 1119, 103916], [20240507, 5547.4, 5547.2, 5551.0, 5547.2, 5549.2, 78, null, 1120, 103917], [20240507, 5549.2, 5549.4, 5551.6, 5546.0, 5548.0, 106, null, 1121, 103916], [20240507, 5548.0, 5547.0, 5548.8, 5546.0, 5547.4, 33, null, 1122, 103917], [20240507, 5547.4, 5548.0, 5549.0, 5546.4, 5547.4, 42, null, 1123, 103920], [20240507, 5547.4, 5546.6, 5548.2, 5545.0, 5545.8, 66, null, 1124, 103925], [20240507, 5545.8, 5547.0, 5547.0, 5541.6, 5544.0, 172, null, 1125, 103939], [20240507, 5544.0, 5543.8, 5545.2, 5542.6, 5543.0, 64, null, 1126, 103938], [20240507, 5543.0, 5542.8, 5543.8, 5542.4, 5543.6, 39, null, 1127, 103938], [20240507, 5543.6, 5543.4, 5543.4, 5538.4, 5538.6, 134, null, 1128, 103942], [20240507, 5538.6, 5538.4, 5542.0, 5537.6, 5538.4, 162, null, 1129, 103955], [20240507, 5538.4, 5538.6, 5540.0, 5536.0, 5537.8, 208, null, 1130, 103958], [20240507, 5537.8, 5538.8, 5539.0, 5533.4, 5538.4, 383, null, 1301, 103966], [20240507, 5538.4, 5538.8, 5542.0, 5538.2, 5540.8, 169, null, 1302, 103982], [20240507, 5540.8, 5540.0, 5542.8, 5538.4, 5542.8, 150, null, 1303, 104000], [20240507, 5542.8, 5542.0, 5544.0, 5541.8, 5543.2, 142, null, 1304, 104012], [20240507, 5543.2, 5543.8, 5548.4, 5543.8, 5546.8, 189, null, 1305, 104027], [20240507, 5546.8, 5547.0, 5547.4, 5542.4, 5542.4, 132, null, 1306, 104050], [20240507, 5542.4, 5543.2, 5545.0, 5542.4, 5543.0, 115, null, 1307, 104040], [20240507, 5543.0, 5542.4, 5544.4, 5542.0, 5542.8, 138, null, 1308, 104017], [20240507, 5542.8, 5542.8, 5545.6, 5542.8, 5545.0, 120, null, 1309, 104043], [20240507, 5545.0, 5544.4, 5551.2, 5544.4, 5550.6, 304, null, 1310, 104086], [20240507, 5550.6, 5551.2, 5551.8, 5548.0, 5548.4, 170, null, 1311, 104134], [20240507, 5548.4, 5548.6, 5549.0, 5546.8, 5548.0, 72, null, 1312, 104151], [20240507, 5548.0, 5548.0, 5549.8, 5547.8, 5548.4, 60, null, 1313, 104159], [20240507, 5548.4, 5548.0, 5548.8, 5547.6, 5548.6, 36, null, 1314, 104163], [20240507, 5548.6, 5548.4, 5551.8, 5548.4, 5551.6, 119, null, 1315, 104179], [20240507, 5551.6, 5550.8, 5551.2, 5547.8, 5548.2, 105, null, 1316, 104198], [20240507, 5548.2, 5548.8, 5553.2, 5547.6, 5553.2, 158, null, 1317, 104169], [20240507, 5553.2, 5552.0, 5553.2, 5549.8, 5552.6, 95, null, 1318, 104179], [20240507, 5552.6, 5552.6, 5556.6, 5552.6, 5554.4, 267, null, 1319, 104221], [20240507, 5554.4, 5554.4, 5555.6, 5553.2, 5554.4, 108, null, 1320, 104240], [20240507, 5554.4, 5554.8, 5556.4, 5553.2, 5554.0, 165, null, 1321, 104298], [20240507, 5554.0, 5555.0, 5556.4, 5554.2, 5556.0, 142, null, 1322, 104325], [20240507, 5556.0, 5556.0, 5556.0, 5551.0, 5551.4, 115, null, 1323, 104354], [20240507, 5551.4, 5551.2, 5554.0, 5551.0, 5551.8, 124, null, 1324, 104383], [20240507, 5551.8, 5552.2, 5553.8, 5549.6, 5550.8, 89, null, 1325, 104411], [20240507, 5550.8, 5550.8, 5552.4, 5550.4, 5551.0, 56, null, 1326, 104416], [20240507, 5551.0, 5552.0, 5553.2, 5551.6, 5552.2, 44, null, 1327, 104418], [20240507, 5552.2, 5552.4, 5555.8, 5552.4, 5554.8, 93, null, 1328, 104434], [20240507, 5554.8, 5555.6, 5555.6, 5552.4, 5554.8, 100, null, 1329, 104437], [20240507, 5554.8, 5554.2, 5559.4, 5553.2, 5559.4, 252, null, 1330, 104461], [20240507, 5559.4, 5559.6, 5560.0, 5555.6, 5558.4, 232, null, 1331, 104493], [20240507, 5558.4, 5558.2, 5559.0, 5556.0, 5556.8, 98, null, 1332, 104496], [20240507, 5556.8, 5556.0, 5559.0, 5556.0, 5559.0, 88, null, 1333, 104487], [20240507, 5559.0, 5559.0, 5559.0, 5557.0, 5558.2, 59, null, 1334, 104497], [20240507, 5558.2, 5558.8, 5561.6, 5558.8, 5560.2, 195, null, 1335, 104521], [20240507, 5560.2, 5560.4, 5563.6, 5559.6, 5562.6, 184, null, 1336, 104533], [20240507, 5562.6, 5562.6, 5565.0, 5562.6, 5564.2, 222, null, 1337, 104568], [20240507, 5564.2, 5563.8, 5564.0, 5560.4, 5562.4, 231, null, 1338, 104571], [20240507, 5562.4, 5562.0, 5562.8, 5559.2, 5559.8, 147, null, 1339, 104567], [20240507, 5559.8, 5559.8, 5560.8, 5557.4, 5557.8, 192, null, 1340, 104547], [20240507, 5557.8, 5557.6, 5558.0, 5556.0, 5557.4, 134, null, 1341, 104580], [20240507, 5557.4, 5558.0, 5559.2, 5557.0, 5559.0, 91, null, 1342, 104627], [20240507, 5559.0, 5559.6, 5559.6, 5552.4, 5553.0, 222, null, 1343, 104663], [20240507, 5553.0, 5553.8, 5555.4, 5552.6, 5554.2, 136, null, 1344, 104685], [20240507, 5554.2, 5554.4, 5559.2, 5554.4, 5559.0, 103, null, 1345, 104721], [20240507, 5559.0, 5559.2, 5561.0, 5558.0, 5558.8, 121, null, 1346, 104747], [20240507, 5558.8, 5558.8, 5561.6, 5558.4, 5561.0, 100, null, 1347, 104794], [20240507, 5561.0, 5560.2, 5563.4, 5560.0, 5562.4, 114, null, 1348, 104819], [20240507, 5562.4, 5562.4, 5565.0, 5561.4, 5563.6, 168, null, 1349, 104843], [20240507, 5563.6, 5563.4, 5565.0, 5562.4, 5564.0, 146, null, 1350, 104865], [20240507, 5564.0, 5563.2, 5563.4, 5561.0, 5561.8, 162, null, 1351, 104895], [20240507, 5561.8, 5561.6, 5564.8, 5561.6, 5564.8, 125, null, 1352, 104910], [20240507, 5564.8, 5565.0, 5568.0, 5564.2, 5565.4, 304, null, 1353, 104967], [20240507, 5565.4, 5565.0, 5565.0, 5561.0, 5561.0, 198, null, 1354, 105001], [20240507, 5561.0, 5561.0, 5563.4, 5561.0, 5562.0, 93, null, 1355, 105023], [20240507, 5562.0, 5561.2, 5564.8, 5561.2, 5562.8, 109, null, 1356, 105023], [20240507, 5562.8, 5562.8, 5564.8, 5562.0, 5562.4, 92, null, 1357, 105041], [20240507, 5562.4, 5562.2, 5562.8, 5558.4, 5560.4, 231, null, 1358, 105086], [20240507, 5560.4, 5560.6, 5564.8, 5560.2, 5564.6, 84, null, 1359, 105099], [20240507, 5564.6, 5565.0, 5565.0, 5561.6, 5563.8, 82, null, 1400, 105117], [20240507, 5563.8, 5562.4, 5566.0, 5562.4, 5565.0, 115, null, 1401, 105139], [20240507, 5565.0, 5565.0, 5573.0, 5565.0, 5571.6, 486, null, 1402, 105149], [20240507, 5571.6, 5571.0, 5572.8, 5569.0, 5569.6, 340, null, 1403, 105219], [20240507, 5569.6, 5570.4, 5571.6, 5568.2, 5569.2, 134, null, 1404, 105224], [20240507, 5569.2, 5569.2, 5570.0, 5563.2, 5564.0, 192, null, 1405, 105267], [20240507, 5564.0, 5563.8, 5565.0, 5562.4, 5562.4, 180, null, 1406, 105303], [20240507, 5562.4, 5562.2, 5565.2, 5562.0, 5563.2, 104, null, 1407, 105315], [20240507, 5563.2, 5562.6, 5565.8, 5562.6, 5565.6, 114, null, 1408, 105311], [20240507, 5565.6, 5564.6, 5565.4, 5563.0, 5564.0, 68, null, 1409, 105331], [20240507, 5564.0, 5563.6, 5564.8, 5562.4, 5563.2, 88, null, 1410, 105367], [20240507, 5563.2, 5563.0, 5564.4, 5562.8, 5563.8, 64, null, 1411, 105383], [20240507, 5563.8, 5563.6, 5564.0, 5560.8, 5560.8, 104, null, 1412, 105412], [20240507, 5560.8, 5560.8, 5562.8, 5559.6, 5562.8, 130, null, 1413, 105449], [20240507, 5562.8, 5562.2, 5562.2, 5556.6, 5556.6, 262, null, 1414, 105503], [20240507, 5556.6, 5556.8, 5558.8, 5556.4, 5557.0, 115, null, 1415, 105546], [20240507, 5557.0, 5556.4, 5559.0, 5556.2, 5557.0, 149, null, 1416, 105546], [20240507, 5557.0, 5557.0, 5558.4, 5557.0, 5558.4, 67, null, 1417, 105558], [20240507, 5558.4, 5558.2, 5560.6, 5558.2, 5559.4, 125, null, 1418, 105571], [20240507, 5559.4, 5559.4, 5560.6, 5558.0, 5559.2, 51, null, 1419, 105591], [20240507, 5559.2, 5559.2, 5560.2, 5558.6, 5559.4, 35, null, 1420, 105615], [20240507, 5559.4, 5559.6, 5563.0, 5559.4, 5561.0, 81, null, 1421, 105638], [20240507, 5561.0, 5560.8, 5560.8, 5552.0, 5553.8, 238, null, 1422, 105651], [20240507, 5553.8, 5553.2, 5553.2, 5548.8, 5552.8, 289, null, 1423, 105705], [20240507, 5552.8, 5552.8, 5553.6, 5551.6, 5552.2, 147, null, 1424, 105731], [20240507, 5552.2, 5552.4, 5554.0, 5551.4, 5551.8, 98, null, 1425, 105756], [20240507, 5551.8, 5551.6, 5554.0, 5550.4, 5550.8, 124, null, 1426, 105762], [20240507, 5550.8, 5551.0, 5553.8, 5550.8, 5552.8, 92, null, 1427, 105772], [20240507, 5552.8, 5552.4, 5552.8, 5550.2, 5551.4, 122, null, 1428, 105814], [20240507, 5551.4, 5551.2, 5554.2, 5550.4, 5553.4, 142, null, 1429, 105855], [20240507, 5553.4, 5553.4, 5553.4, 5550.8, 5550.8, 88, null, 1430, 105878], [20240507, 5550.8, 5551.0, 5554.6, 5551.0, 5554.0, 197, null, 1431, 105905], [20240507, 5554.0, 5554.8, 5556.6, 5553.4, 5555.4, 153, null, 1432, 105939], [20240507, 5555.4, 5554.8, 5555.2, 5550.6, 5551.2, 127, null, 1433, 105944], [20240507, 5551.2, 5551.2, 5553.0, 5551.2, 5552.2, 78, null, 1434, 105942], [20240507, 5552.2, 5552.8, 5553.4, 5548.8, 5548.8, 137, null, 1435, 105948], [20240507, 5548.8, 5548.8, 5548.8, 5543.2, 5546.6, 356, null, 1436, 105920], [20240507, 5546.6, 5546.4, 5549.4, 5545.0, 5549.2, 247, null, 1437, 105968], [20240507, 5549.2, 5549.2, 5552.6, 5549.2, 5552.6, 121, null, 1438, 105986], [20240507, 5552.6, 5552.4, 5554.4, 5551.6, 5554.4, 100, null, 1439, 106000], [20240507, 5554.4, 5553.6, 5553.6, 5551.0, 5553.4, 106, null, 1440, 106041], [20240507, 5553.4, 5554.0, 5555.4, 5551.2, 5554.6, 160, null, 1441, 106082], [20240507, 5554.6, 5554.6, 5557.6, 5554.6, 5556.4, 163, null, 1442, 106083], [20240507, 5556.4, 5557.0, 5557.4, 5555.6, 5556.4, 72, null, 1443, 106097], [20240507, 5556.4, 5555.8, 5557.0, 5555.0, 5555.8, 99, null, 1444, 106113], [20240507, 5555.8, 5555.8, 5557.6, 5555.0, 5557.0, 70, null, 1445, 106131], [20240507, 5557.0, 5558.0, 5558.8, 5556.6, 5557.0, 154, null, 1446, 106143], [20240507, 5557.0, 5556.6, 5557.8, 5556.4, 5557.8, 76, null, 1447, 106154], [20240507, 5557.8, 5557.8, 5557.8, 5553.4, 5554.6, 120, null, 1448, 106189], [20240507, 5554.6, 5554.8, 5556.8, 5554.8, 5556.8, 101, null, 1449, 106203], [20240507, 5556.8, 5557.0, 5558.4, 5556.0, 5558.0, 120, null, 1450, 106193], [20240507, 5558.0, 5557.4, 5557.8, 5555.0, 5556.4, 162, null, 1451, 106216], [20240507, 5556.4, 5555.6, 5556.2, 5554.4, 5555.4, 195, null, 1452, 106256], [20240507, 5555.4, 5555.0, 5556.4, 5555.0, 5555.8, 159, null, 1453, 106260], [20240507, 5555.8, 5556.0, 5557.8, 5555.4, 5557.8, 114, null, 1454, 106263], [20240507, 5557.8, 5557.8, 5558.0, 5556.8, 5558.0, 148, null, 1455, 106283], [20240507, 5558.0, 5558.0, 5558.2, 5557.0, 5557.6, 168, null, 1456, 106327], [20240507, 5557.6, 5557.8, 5560.0, 5557.6, 5558.4, 240, null, 1457, 106308], [20240507, 5558.4, 5558.4, 5558.6, 5557.4, 5558.2, 176, null, 1458, 106357], [20240507, 5558.2, 5558.0, 5558.2, 5557.0, 5558.0, 219, null, 1459, 106391], [20240507, 5558.0, 5557.8, 5558.6, 5557.2, 5557.2, 399, null, 1500, 106467], [20240508, 5557.2, 5538.0, 5538.0, 5518.2, 5521.0, 1592, null, 931, 105760], [20240508, 5521.0, 5521.0, 5521.0, 5506.4, 5513.2, 1068, null, 932, 105234], [20240508, 5513.2, 5513.0, 5520.4, 5510.4, 5517.4, 539, null, 933, 104978], [20240508, 5517.4, 5516.2, 5519.0, 5510.0, 5517.4, 545, null, 934, 104746], [20240508, 5517.4, 5518.0, 5523.0, 5516.0, 5520.0, 489, null, 935, 104607], [20240508, 5520.0, 5519.8, 5520.0, 5513.2, 5519.6, 436, null, 936, 104423], [20240508, 5519.6, 5520.0, 5523.0, 5518.8, 5522.2, 426, null, 937, 104254], [20240508, 5522.2, 5522.0, 5522.0, 5515.0, 5516.6, 365, null, 938, 104103], [20240508, 5516.6, 5517.6, 5521.0, 5515.4, 5519.0, 260, null, 939, 103994], [20240508, 5519.0, 5519.0, 5526.8, 5519.0, 5526.2, 502, null, 940, 103754], [20240508, 5526.2, 5525.8, 5527.0, 5521.8, 5524.8, 350, null, 941, 103616], [20240508, 5524.8, 5526.0, 5528.6, 5523.0, 5527.0, 310, null, 942, 103546], [20240508, 5527.0, 5527.6, 5530.0, 5522.0, 5523.0, 397, null, 943, 103453], [20240508, 5523.0, 5523.4, 5527.0, 5521.2, 5526.2, 223, null, 944, 103406], [20240508, 5526.2, 5526.0, 5526.2, 5520.2, 5520.2, 332, null, 945, 103370], [20240508, 5520.2, 5520.0, 5520.0, 5513.2, 5517.6, 406, null, 946, 103273], [20240508, 5517.6, 5517.6, 5523.8, 5515.8, 5523.0, 294, null, 947, 103267], [20240508, 5523.0, 5522.6, 5522.6, 5514.6, 5518.8, 269, null, 948, 103209], [20240508, 5518.8, 5518.0, 5522.8, 5517.4, 5521.8, 220, null, 949, 103162], [20240508, 5521.8, 5521.8, 5528.4, 5521.8, 5528.4, 418, null, 950, 103093], [20240508, 5528.4, 5528.4, 5528.4, 5522.0, 5524.4, 231, null, 951, 103066], [20240508, 5524.4, 5524.6, 5525.6, 5522.0, 5524.4, 165, null, 952, 103060], [20240508, 5524.4, 5524.6, 5528.2, 5523.2, 5523.6, 232, null, 953, 103058], [20240508, 5523.6, 5524.2, 5528.6, 5524.2, 5526.2, 188, null, 954, 103043], [20240508, 5526.2, 5527.2, 5527.2, 5523.0, 5525.0, 159, null, 955, 103043], [20240508, 5525.0, 5525.0, 5525.8, 5520.2, 5520.2, 172, null, 956, 103030], [20240508, 5520.2, 5520.0, 5525.2, 5520.0, 5523.8, 163, null, 957, 102991], [20240508, 5523.8, 5524.0, 5525.2, 5522.0, 5523.4, 108, null, 958, 102942], [20240508, 5523.4, 5523.2, 5529.4, 5522.0, 5529.4, 238, null, 959, 102876], [20240508, 5529.4, 5529.4, 5531.8, 5528.4, 5529.4, 254, null, 1000, 102798], [20240508, 5529.4, 5528.8, 5531.0, 5526.4, 5529.2, 214, null, 1001, 102791], [20240508, 5529.2, 5528.2, 5529.6, 5524.0, 5525.2, 169, null, 1002, 102747], [20240508, 5525.2, 5525.0, 5525.0, 5521.6, 5523.4, 176, null, 1003, 102729], [20240508, 5523.4, 5524.4, 5525.2, 5517.0, 5519.6, 230, null, 1004, 102693], [20240508, 5519.6, 5518.0, 5520.0, 5514.4, 5518.0, 323, null, 1005, 102685], [20240508, 5518.0, 5517.2, 5519.6, 5515.8, 5518.0, 167, null, 1006, 102691], [20240508, 5518.0, 5518.2, 5520.4, 5514.6, 5515.0, 205, null, 1007, 102661], [20240508, 5515.0, 5514.6, 5518.6, 5514.6, 5517.2, 149, null, 1008, 102639], [20240508, 5517.2, 5517.2, 5518.6, 5512.0, 5513.0, 352, null, 1009, 102606], [20240508, 5513.0, 5513.0, 5513.0, 5508.0, 5510.6, 522, null, 1010, 102559], [20240508, 5510.6, 5511.0, 5513.6, 5509.6, 5509.8, 267, null, 1011, 102553], [20240508, 5509.8, 5509.8, 5511.2, 5507.4, 5508.8, 272, null, 1012, 102548], [20240508, 5508.8, 5509.0, 5512.8, 5508.2, 5512.8, 311, null, 1013, 102518], [20240508, 5512.8, 5512.8, 5514.6, 5511.4, 5514.0, 133, null, 1014, 102511], [20240508, 5514.0, 5513.0, 5513.0, 5507.2, 5507.2, 218, null, 1015, 102516], [20240508, 5507.2, 5508.0, 5510.0, 5506.8, 5508.4, 212, null, 1016, 102533], [20240508, 5508.4, 5507.4, 5513.2, 5507.4, 5510.8, 199, null, 1017, 102554], [20240508, 5510.8, 5511.2, 5511.4, 5501.0, 5502.2, 499, null, 1018, 102599], [20240508, 5502.2, 5501.8, 5501.8, 5495.0, 5495.6, 570, null, 1019, 102580], [20240508, 5495.6, 5496.4, 5500.6, 5495.4, 5499.0, 358, null, 1020, 102536], [20240508, 5499.0, 5498.8, 5498.8, 5494.0, 5496.6, 400, null, 1021, 102453], [20240508, 5496.6, 5497.0, 5501.4, 5496.8, 5498.0, 260, null, 1022, 102445], [20240508, 5498.0, 5498.0, 5500.8, 5497.2, 5499.0, 191, null, 1023, 102453], [20240508, 5499.0, 5498.4, 5499.6, 5492.0, 5492.4, 381, null, 1024, 102493], [20240508, 5492.4, 5492.0, 5500.4, 5492.0, 5499.8, 333, null, 1025, 102518], [20240508, 5499.8, 5499.6, 5499.6, 5495.6, 5495.8, 165, null, 1026, 102547], [20240508, 5495.8, 5495.6, 5495.6, 5491.4, 5494.0, 300, null, 1027, 102595], [20240508, 5494.0, 5493.4, 5494.0, 5491.8, 5493.4, 207, null, 1028, 102638], [20240508, 5493.4, 5493.6, 5498.8, 5493.0, 5497.0, 201, null, 1029, 102661], [20240508, 5497.0, 5495.8, 5499.0, 5493.6, 5499.0, 164, null, 1030, 102680], [20240508, 5499.0, 5498.4, 5499.0, 5494.8, 5495.2, 195, null, 1031, 102717], [20240508, 5495.2, 5494.6, 5500.8, 5493.2, 5499.2, 206, null, 1032, 102743], [20240508, 5499.2, 5499.8, 5505.0, 5499.8, 5502.8, 425, null, 1033, 102717], [20240508, 5502.8, 5502.8, 5504.6, 5502.0, 5504.0, 209, null, 1034, 102754], [20240508, 5504.0, 5503.2, 5504.2, 5500.0, 5502.0, 121, null, 1035, 102774], [20240508, 5502.0, 5501.8, 5502.8, 5499.6, 5501.8, 99, null, 1036, 102793], [20240508, 5501.8, 5501.2, 5503.2, 5497.8, 5499.6, 124, null, 1037, 102808], [20240508, 5499.6, 5499.2, 5500.2, 5495.2, 5496.6, 174, null, 1038, 102809], [20240508, 5496.6, 5497.2, 5499.8, 5495.8, 5499.6, 112, null, 1039, 102817], [20240508, 5499.6, 5499.4, 5499.4, 5497.2, 5497.4, 64, null, 1040, 102824], [20240508, 5497.4, 5495.0, 5496.2, 5487.2, 5489.0, 499, null, 1041, 102781], [20240508, 5489.0, 5489.0, 5494.0, 5488.6, 5492.4, 192, null, 1042, 102795], [20240508, 5492.4, 5492.4, 5496.0, 5492.2, 5494.4, 182, null, 1043, 102795], [20240508, 5494.4, 5493.4, 5497.4, 5493.4, 5496.6, 116, null, 1044, 102799], [20240508, 5496.6, 5497.2, 5499.6, 5496.2, 5499.2, 97, null, 1045, 102796], [20240508, 5499.2, 5500.0, 5501.8, 5498.8, 5500.2, 180, null, 1046, 102774], [20240508, 5500.2, 5500.2, 5501.8, 5499.4, 5500.4, 146, null, 1047, 102751], [20240508, 5500.4, 5500.2, 5501.4, 5500.0, 5501.2, 94, null, 1048, 102750], [20240508, 5501.2, 5501.6, 5502.0, 5498.0, 5499.2, 142, null, 1049, 102767], [20240508, 5499.2, 5499.6, 5501.8, 5498.0, 5501.6, 101, null, 1050, 102801], [20240508, 5501.6, 5500.2, 5501.4, 5498.4, 5499.6, 69, null, 1051, 102822], [20240508, 5499.6, 5499.4, 5499.4, 5495.8, 5495.8, 91, null, 1052, 102841], [20240508, 5495.8, 5495.4, 5495.8, 5493.4, 5493.8, 132, null, 1053, 102874], [20240508, 5493.8, 5494.0, 5498.0, 5493.6, 5497.2, 81, null, 1054, 102884], [20240508, 5497.2, 5497.4, 5497.4, 5493.0, 5496.0, 94, null, 1055, 102893], [20240508, 5496.0, 5495.6, 5496.6, 5492.2, 5494.8, 129, null, 1056, 102922], [20240508, 5494.8, 5494.6, 5501.4, 5494.6, 5501.0, 184, null, 1057, 102982], [20240508, 5501.0, 5501.4, 5502.8, 5496.0, 5497.2, 164, null, 1058, 103021], [20240508, 5497.2, 5496.4, 5498.2, 5496.0, 5498.2, 75, null, 1059, 103047], [20240508, 5498.2, 5498.4, 5498.6, 5496.4, 5498.2, 68, null, 1100, 103072], [20240508, 5498.2, 5498.8, 5499.0, 5492.6, 5494.8, 127, null, 1101, 103089], [20240508, 5494.8, 5494.8, 5497.0, 5494.0, 5496.0, 94, null, 1102, 103095], [20240508, 5496.0, 5495.4, 5499.0, 5495.0, 5497.2, 78, null, 1103, 103113], [20240508, 5497.2, 5497.4, 5497.8, 5495.4, 5496.4, 44, null, 1104, 103123], [20240508, 5496.4, 5496.2, 5497.4, 5493.0, 5496.2, 94, null, 1105, 103140], [20240508, 5496.2, 5495.0, 5495.6, 5492.0, 5494.4, 111, null, 1106, 103143], [20240508, 5494.4, 5493.8, 5495.2, 5493.0, 5493.0, 66, null, 1107, 103142], [20240508, 5493.0, 5494.0, 5497.0, 5493.4, 5494.0, 76, null, 1108, 103159], [20240508, 5494.0, 5493.4, 5494.8, 5487.4, 5490.6, 271, null, 1109, 103185], [20240508, 5490.6, 5490.4, 5492.6, 5488.2, 5488.4, 167, null, 1110, 103203], [20240508, 5488.4, 5489.2, 5490.6, 5485.2, 5486.8, 234, null, 1111, 103258], [20240508, 5486.8, 5487.0, 5487.0, 5482.0, 5482.2, 382, null, 1112, 103294], [20240508, 5482.2, 5482.0, 5483.8, 5480.0, 5482.6, 569, null, 1113, 103463], [20240508, 5482.6, 5482.8, 5486.4, 5482.8, 5486.4, 226, null, 1114, 103513], [20240508, 5486.4, 5485.6, 5486.8, 5485.6, 5486.8, 114, null, 1115, 103537], [20240508, 5486.8, 5486.6, 5488.8, 5486.2, 5488.4, 186, null, 1116, 103565], [20240508, 5488.4, 5488.2, 5489.0, 5483.0, 5487.6, 240, null, 1117, 103603], [20240508, 5487.6, 5488.2, 5488.6, 5485.4, 5486.0, 114, null, 1118, 103624], [20240508, 5486.0, 5486.8, 5488.6, 5484.6, 5484.6, 86, null, 1119, 103624], [20240508, 5484.6, 5484.6, 5484.6, 5481.2, 5482.8, 93, null, 1120, 103615], [20240508, 5482.8, 5482.6, 5485.8, 5482.2, 5483.4, 111, null, 1121, 103618], [20240508, 5483.4, 5483.8, 5483.8, 5479.0, 5479.8, 208, null, 1122, 103619], [20240508, 5479.8, 5480.6, 5481.8, 5479.8, 5481.2, 94, null, 1123, 103613], [20240508, 5481.2, 5481.8, 5484.4, 5479.8, 5483.6, 118, null, 1124, 103623], [20240508, 5483.6, 5483.6, 5483.6, 5477.2, 5479.6, 227, null, 1125, 103673], [20240508, 5479.6, 5478.6, 5481.6, 5477.4, 5481.6, 247, null, 1126, 103664], [20240508, 5481.6, 5481.6, 5483.0, 5480.2, 5482.8, 101, null, 1127, 103665], [20240508, 5482.8, 5482.0, 5482.2, 5478.2, 5479.4, 69, null, 1128, 103668], [20240508, 5479.4, 5478.6, 5481.6, 5478.6, 5480.2, 109, null, 1129, 103660], [20240508, 5480.2, 5481.2, 5483.0, 5480.0, 5480.0, 161, null, 1130, 103652], [20240508, 5480.0, 5478.8, 5479.6, 5476.0, 5478.6, 383, null, 1301, 103767], [20240508, 5478.6, 5478.6, 5479.2, 5476.2, 5477.2, 223, null, 1302, 103806], [20240508, 5477.2, 5476.4, 5482.0, 5476.2, 5480.2, 173, null, 1303, 103823], [20240508, 5480.2, 5480.0, 5481.2, 5477.8, 5478.8, 107, null, 1304, 103844], [20240508, 5478.8, 5480.0, 5482.8, 5479.0, 5482.2, 102, null, 1305, 103852], [20240508, 5482.2, 5481.2, 5483.2, 5481.0, 5481.0, 131, null, 1306, 103844], [20240508, 5481.0, 5481.0, 5482.2, 5479.0, 5479.6, 108, null, 1307, 103847], [20240508, 5479.6, 5479.6, 5484.2, 5479.0, 5483.8, 225, null, 1308, 103868], [20240508, 5483.8, 5483.8, 5486.0, 5482.0, 5486.0, 134, null, 1309, 103866], [20240508, 5486.0, 5486.6, 5486.6, 5482.6, 5483.2, 121, null, 1310, 103868], [20240508, 5483.2, 5483.0, 5485.8, 5483.0, 5483.6, 80, null, 1311, 103899], [20240508, 5483.6, 5483.0, 5483.8, 5480.2, 5480.6, 105, null, 1312, 103901], [20240508, 5480.6, 5481.0, 5482.0, 5479.0, 5479.8, 113, null, 1313, 103892], [20240508, 5479.8, 5479.6, 5481.0, 5479.2, 5480.4, 84, null, 1314, 103874], [20240508, 5480.4, 5480.2, 5480.2, 5477.2, 5478.4, 188, null, 1315, 103885], [20240508, 5478.4, 5479.0, 5479.0, 5472.4, 5476.4, 302, null, 1316, 103954], [20240508, 5476.4, 5476.0, 5478.0, 5473.4, 5477.2, 195, null, 1317, 103986], [20240508, 5477.2, 5477.2, 5479.2, 5476.4, 5479.2, 139, null, 1318, 103999], [20240508, 5479.2, 5479.6, 5480.2, 5477.8, 5478.2, 106, null, 1319, 104022], [20240508, 5478.2, 5478.2, 5479.4, 5478.0, 5478.0, 47, null, 1320, 104034], [20240508, 5478.0, 5477.8, 5479.2, 5476.2, 5478.8, 67, null, 1321, 104040], [20240508, 5478.8, 5478.0, 5481.4, 5478.0, 5480.2, 104, null, 1322, 104067], [20240508, 5480.2, 5479.8, 5480.4, 5478.8, 5480.0, 48, null, 1323, 104075], [20240508, 5480.0, 5479.4, 5479.4, 5473.2, 5473.2, 119, null, 1324, 104079], [20240508, 5473.2, 5473.2, 5474.4, 5471.2, 5471.8, 233, null, 1325, 104105], [20240508, 5471.8, 5472.8, 5474.2, 5471.6, 5472.8, 145, null, 1326, 104141], [20240508, 5472.8, 5473.2, 5476.2, 5472.8, 5476.2, 106, null, 1327, 104135], [20240508, 5476.2, 5476.0, 5485.6, 5476.0, 5485.6, 273, null, 1328, 104148], [20240508, 5485.6, 5485.6, 5486.0, 5483.0, 5486.0, 234, null, 1329, 104195], [20240508, 5486.0, 5486.0, 5486.2, 5484.0, 5484.0, 113, null, 1330, 104241], [20240508, 5484.0, 5484.0, 5488.2, 5483.4, 5487.0, 280, null, 1331, 104303], [20240508, 5487.0, 5487.0, 5487.0, 5482.6, 5484.8, 91, null, 1332, 104324], [20240508, 5484.8, 5485.0, 5486.6, 5484.6, 5486.0, 94, null, 1333, 104349], [20240508, 5486.0, 5486.4, 5488.6, 5486.4, 5488.4, 188, null, 1334, 104407], [20240508, 5488.4, 5487.8, 5489.0, 5484.6, 5488.4, 223, null, 1335, 104510], [20240508, 5488.4, 5487.8, 5488.4, 5485.6, 5486.6, 89, null, 1336, 104547], [20240508, 5486.6, 5485.6, 5486.4, 5483.0, 5484.8, 125, null, 1337, 104589], [20240508, 5484.8, 5484.4, 5485.0, 5482.0, 5485.0, 69, null, 1338, 104620], [20240508, 5485.0, 5484.4, 5486.6, 5483.4, 5485.4, 78, null, 1339, 104649], [20240508, 5485.4, 5484.8, 5484.8, 5483.2, 5484.6, 45, null, 1340, 104667], [20240508, 5484.6, 5484.6, 5486.8, 5483.0, 5485.0, 63, null, 1341, 104690], [20240508, 5485.0, 5485.2, 5491.6, 5485.2, 5490.2, 425, null, 1342, 104849], [20240508, 5490.2, 5490.8, 5493.4, 5488.8, 5492.4, 242, null, 1343, 104903], [20240508, 5492.4, 5491.8, 5492.0, 5488.6, 5490.6, 155, null, 1344, 104948], [20240508, 5490.6, 5491.2, 5492.6, 5490.2, 5491.6, 114, null, 1345, 104985], [20240508, 5491.6, 5492.4, 5493.4, 5491.2, 5492.8, 238, null, 1346, 105075], [20240508, 5492.8, 5493.0, 5494.4, 5492.6, 5494.2, 155, null, 1347, 105086], [20240508, 5494.2, 5494.2, 5494.4, 5491.6, 5492.0, 130, null, 1348, 105118], [20240508, 5492.0, 5491.6, 5491.6, 5487.2, 5487.2, 223, null, 1349, 105200], [20240508, 5487.2, 5487.2, 5489.6, 5487.2, 5487.8, 110, null, 1350, 105212], [20240508, 5487.8, 5487.6, 5489.8, 5485.0, 5485.2, 148, null, 1351, 105233], [20240508, 5485.2, 5485.2, 5486.0, 5484.4, 5485.8, 137, null, 1352, 105259], [20240508, 5485.8, 5485.4, 5485.6, 5482.4, 5483.0, 140, null, 1353, 105295], [20240508, 5483.0, 5483.0, 5485.0, 5482.8, 5485.0, 101, null, 1354, 105335], [20240508, 5485.0, 5485.0, 5487.8, 5484.0, 5487.8, 93, null, 1355, 105365], [20240508, 5487.8, 5487.8, 5488.2, 5485.0, 5485.6, 90, null, 1356, 105380], [20240508, 5485.6, 5485.8, 5485.8, 5483.2, 5483.4, 112, null, 1357, 105411], [20240508, 5483.4, 5483.0, 5483.0, 5479.6, 5480.8, 220, null, 1358, 105466], [20240508, 5480.8, 5480.4, 5482.2, 5478.2, 5480.0, 138, null, 1359, 105517], [20240508, 5480.0, 5479.6, 5480.4, 5476.6, 5480.4, 252, null, 1400, 105579], [20240508, 5480.4, 5480.0, 5480.4, 5476.6, 5477.4, 190, null, 1401, 105659], [20240508, 5477.4, 5477.4, 5480.2, 5475.0, 5478.4, 132, null, 1402, 105701], [20240508, 5478.4, 5479.4, 5483.8, 5479.4, 5483.2, 132, null, 1403, 105742], [20240508, 5483.2, 5482.4, 5492.0, 5482.0, 5489.8, 322, null, 1404, 105843], [20240508, 5489.8, 5489.8, 5492.8, 5489.8, 5492.6, 204, null, 1405, 105917], [20240508, 5492.6, 5490.6, 5493.6, 5490.6, 5492.2, 127, null, 1406, 105950], [20240508, 5492.2, 5492.2, 5494.6, 5491.8, 5492.8, 128, null, 1407, 105989], [20240508, 5492.8, 5492.2, 5493.0, 5488.0, 5489.4, 189, null, 1408, 106029], [20240508, 5489.4, 5489.6, 5490.6, 5487.8, 5489.6, 90, null, 1409, 106033], [20240508, 5489.6, 5489.8, 5490.8, 5485.8, 5485.8, 119, null, 1410, 106076], [20240508, 5485.8, 5486.4, 5489.6, 5485.0, 5488.0, 214, null, 1411, 106151], [20240508, 5488.0, 5487.0, 5488.8, 5484.6, 5486.6, 93, null, 1412, 106191], [20240508, 5486.6, 5486.8, 5487.2, 5484.6, 5485.8, 72, null, 1413, 106205], [20240508, 5485.8, 5486.2, 5486.4, 5478.4, 5478.4, 176, null, 1414, 106243], [20240508, 5478.4, 5480.0, 5482.0, 5478.4, 5482.0, 136, null, 1415, 106289], [20240508, 5482.0, 5482.0, 5482.6, 5480.0, 5480.0, 54, null, 1416, 106306], [20240508, 5480.0, 5479.4, 5482.8, 5479.2, 5480.2, 99, null, 1417, 106312], [20240508, 5480.2, 5480.2, 5483.8, 5479.6, 5481.8, 68, null, 1418, 106324], [20240508, 5481.8, 5481.6, 5482.6, 5481.2, 5482.4, 48, null, 1419, 106342], [20240508, 5482.4, 5482.4, 5483.2, 5481.4, 5483.0, 44, null, 1420, 106344], [20240508, 5483.0, 5483.0, 5484.2, 5480.6, 5480.6, 72, null, 1421, 106372], [20240508, 5480.6, 5480.2, 5480.2, 5473.4, 5474.2, 374, null, 1422, 106465], [20240508, 5474.2, 5475.0, 5476.8, 5472.0, 5472.0, 294, null, 1423, 106504], [20240508, 5472.0, 5472.0, 5476.0, 5471.6, 5473.8, 160, null, 1424, 106543], [20240508, 5473.8, 5474.8, 5475.8, 5472.8, 5475.0, 101, null, 1425, 106568], [20240508, 5475.0, 5475.6, 5476.4, 5472.8, 5474.6, 116, null, 1426, 106611], [20240508, 5474.6, 5474.0, 5475.8, 5473.0, 5473.4, 141, null, 1427, 106668], [20240508, 5473.4, 5474.0, 5474.4, 5468.6, 5469.4, 377, null, 1428, 106752], [20240508, 5469.4, 5469.6, 5470.0, 5467.4, 5469.2, 307, null, 1429, 106873], [20240508, 5469.2, 5469.4, 5471.6, 5468.6, 5469.4, 165, null, 1430, 106914], [20240508, 5469.4, 5469.8, 5474.2, 5469.8, 5470.8, 323, null, 1431, 107015], [20240508, 5470.8, 5470.6, 5473.4, 5470.6, 5472.2, 125, null, 1432, 107072], [20240508, 5472.2, 5473.0, 5474.8, 5471.4, 5472.6, 158, null, 1433, 107160], [20240508, 5472.6, 5472.4, 5473.6, 5470.0, 5471.0, 147, null, 1434, 107227], [20240508, 5471.0, 5471.0, 5471.8, 5466.0, 5466.0, 167, null, 1435, 107285], [20240508, 5466.0, 5466.0, 5466.0, 5461.2, 5461.6, 471, null, 1436, 107463], [20240508, 5461.6, 5461.0, 5462.6, 5460.0, 5461.0, 449, null, 1437, 107596], [20240508, 5461.0, 5461.4, 5463.0, 5460.4, 5462.8, 158, null, 1438, 107652], [20240508, 5462.8, 5462.8, 5464.0, 5456.6, 5457.0, 360, null, 1439, 107826], [20240508, 5457.0, 5456.4, 5457.4, 5451.6, 5454.4, 603, null, 1440, 108031], [20240508, 5454.4, 5455.2, 5459.0, 5455.0, 5456.2, 229, null, 1441, 108078], [20240508, 5456.2, 5456.8, 5458.2, 5455.6, 5456.0, 195, null, 1442, 108149], [20240508, 5456.0, 5456.0, 5458.2, 5456.0, 5456.4, 174, null, 1443, 108233], [20240508, 5456.4, 5456.4, 5462.2, 5456.2, 5460.8, 346, null, 1444, 108350], [20240508, 5460.8, 5461.4, 5461.4, 5457.8, 5459.8, 210, null, 1445, 108462], [20240508, 5459.8, 5460.0, 5464.0, 5459.4, 5464.0, 270, null, 1446, 108570], [20240508, 5464.0, 5463.8, 5464.0, 5460.0, 5460.0, 233, null, 1447, 108669], [20240508, 5460.0, 5459.6, 5462.0, 5459.4, 5461.2, 160, null, 1448, 108760], [20240508, 5461.2, 5461.4, 5462.0, 5457.4, 5457.4, 182, null, 1449, 108866], [20240508, 5457.4, 5457.4, 5460.2, 5456.8, 5459.0, 173, null, 1450, 108937], [20240508, 5459.0, 5459.0, 5461.6, 5459.0, 5461.6, 211, null, 1451, 109006], [20240508, 5461.6, 5461.6, 5461.6, 5458.2, 5458.6, 151, null, 1452, 109049], [20240508, 5458.6, 5458.6, 5459.0, 5454.8, 5454.8, 326, null, 1453, 109165], [20240508, 5454.8, 5454.6, 5455.0, 5452.8, 5454.4, 306, null, 1454, 109213], [20240508, 5454.4, 5454.4, 5454.8, 5451.2, 5452.2, 322, null, 1455, 109297], [20240508, 5452.2, 5452.2, 5455.8, 5452.2, 5455.8, 332, null, 1456, 109415], [20240508, 5455.8, 5455.8, 5459.0, 5455.6, 5457.6, 240, null, 1457, 109488], [20240508, 5457.6, 5457.8, 5458.8, 5457.6, 5458.4, 273, null, 1458, 109552], [20240508, 5458.4, 5458.6, 5460.0, 5458.6, 5459.6, 299, null, 1459, 109576], [20240508, 5459.6, 5459.2, 5462.0, 5458.0, 5461.2, 459, null, 1500, 109674], [20240509, 5461.2, 5478.8, 5488.6, 5473.0, 5483.6, 1494, null, 931, 108737], [20240509, 5483.6, 5482.8, 5495.0, 5482.8, 5490.6, 980, null, 932, 108233], [20240509, 5490.6, 5491.8, 5495.4, 5489.8, 5495.0, 553, null, 933, 107989], [20240509, 5495.0, 5495.4, 5499.0, 5494.0, 5498.6, 745, null, 934, 107692], [20240509, 5498.6, 5498.4, 5499.8, 5493.0, 5495.2, 657, null, 935, 107413], [20240509, 5495.2, 5495.4, 5502.0, 5495.4, 5499.8, 641, null, 936, 107243], [20240509, 5499.8, 5500.8, 5504.0, 5498.4, 5498.6, 602, null, 937, 107042], [20240509, 5498.6, 5499.6, 5507.8, 5498.8, 5502.6, 624, null, 938, 106786], [20240509, 5502.6, 5502.4, 5505.8, 5500.2, 5505.8, 315, null, 939, 106674], [20240509, 5505.8, 5506.0, 5507.4, 5503.0, 5504.6, 298, null, 940, 106596], [20240509, 5504.6, 5504.6, 5511.6, 5504.6, 5510.8, 664, null, 941, 106511], [20240509, 5510.8, 5510.0, 5515.0, 5509.0, 5515.0, 397, null, 942, 106430], [20240509, 5515.0, 5514.4, 5522.0, 5514.4, 5517.4, 808, null, 943, 106204], [20240509, 5517.4, 5517.6, 5521.0, 5517.6, 5518.0, 431, null, 944, 106091], [20240509, 5518.0, 5518.4, 5519.0, 5515.4, 5516.4, 388, null, 945, 105987], [20240509, 5516.4, 5517.0, 5520.8, 5515.0, 5519.4, 544, null, 946, 105834], [20240509, 5519.4, 5519.4, 5520.2, 5517.0, 5519.6, 316, null, 947, 105747], [20240509, 5519.6, 5520.0, 5520.4, 5514.6, 5517.4, 358, null, 948, 105657], [20240509, 5517.4, 5518.2, 5526.8, 5517.8, 5525.6, 554, null, 949, 105518], [20240509, 5525.6, 5525.6, 5535.0, 5524.2, 5531.0, 747, null, 950, 105397], [20240509, 5531.0, 5531.0, 5542.0, 5531.0, 5537.2, 692, null, 951, 105353], [20240509, 5537.2, 5537.0, 5538.4, 5535.0, 5536.6, 390, null, 952, 105341], [20240509, 5536.6, 5536.0, 5542.2, 5535.8, 5542.2, 513, null, 953, 105308], [20240509, 5542.2, 5542.4, 5546.2, 5537.2, 5540.8, 492, null, 954, 105318], [20240509, 5540.8, 5540.8, 5543.8, 5536.2, 5536.2, 328, null, 955, 105297], [20240509, 5536.2, 5536.8, 5544.2, 5536.8, 5542.0, 323, null, 956, 105271], [20240509, 5542.0, 5542.0, 5542.2, 5538.0, 5538.2, 274, null, 957, 105229], [20240509, 5538.2, 5538.8, 5544.0, 5537.6, 5540.8, 382, null, 958, 105176], [20240509, 5540.8, 5540.6, 5546.0, 5540.6, 5546.0, 299, null, 959, 105147], [20240509, 5546.0, 5545.8, 5552.0, 5544.4, 5546.0, 823, null, 1000, 105068], [20240509, 5546.0, 5546.4, 5550.0, 5541.8, 5543.6, 497, null, 1001, 105059], [20240509, 5543.6, 5543.6, 5543.6, 5538.0, 5541.4, 428, null, 1002, 105067], [20240509, 5541.4, 5541.8, 5543.4, 5538.4, 5541.0, 351, null, 1003, 105116], [20240509, 5541.0, 5541.2, 5545.8, 5539.4, 5545.8, 304, null, 1004, 105197], [20240509, 5545.8, 5545.2, 5547.0, 5541.2, 5541.4, 239, null, 1005, 105207], [20240509, 5541.4, 5542.2, 5545.6, 5541.4, 5542.6, 273, null, 1006, 105250], [20240509, 5542.6, 5543.0, 5548.6, 5542.2, 5544.6, 266, null, 1007, 105290], [20240509, 5544.6, 5544.6, 5556.6, 5544.4, 5554.6, 563, null, 1008, 105294], [20240509, 5554.6, 5554.4, 5554.6, 5542.0, 5542.0, 273, null, 1009, 105292], [20240509, 5542.0, 5542.2, 5544.0, 5541.0, 5541.4, 270, null, 1010, 105257], [20240509, 5541.4, 5541.4, 5543.0, 5539.2, 5541.2, 256, null, 1011, 105255], [20240509, 5541.2, 5541.6, 5543.6, 5539.0, 5539.0, 192, null, 1012, 105270], [20240509, 5539.0, 5539.0, 5542.0, 5539.0, 5541.4, 128, null, 1013, 105251], [20240509, 5541.4, 5542.0, 5543.0, 5540.0, 5540.6, 97, null, 1014, 105253], [20240509, 5540.6, 5540.0, 5543.6, 5540.0, 5542.8, 179, null, 1015, 105284], [20240509, 5542.8, 5543.0, 5549.0, 5541.2, 5543.2, 348, null, 1016, 105238], [20240509, 5543.2, 5543.0, 5546.6, 5543.0, 5544.2, 142, null, 1017, 105218], [20240509, 5544.2, 5545.2, 5546.0, 5543.2, 5543.4, 95, null, 1018, 105240], [20240509, 5543.4, 5543.2, 5543.8, 5541.4, 5542.6, 154, null, 1019, 105221], [20240509, 5542.6, 5543.0, 5543.0, 5539.0, 5539.0, 169, null, 1020, 105220], [20240509, 5539.0, 5539.8, 5545.2, 5539.0, 5543.8, 188, null, 1021, 105235], [20240509, 5543.8, 5543.6, 5543.8, 5541.2, 5541.6, 93, null, 1022, 105225], [20240509, 5541.6, 5542.8, 5546.0, 5542.8, 5545.4, 155, null, 1023, 105221], [20240509, 5545.4, 5545.0, 5547.6, 5543.6, 5547.6, 146, null, 1024, 105205], [20240509, 5547.6, 5547.4, 5547.4, 5542.4, 5546.2, 122, null, 1025, 105200], [20240509, 5546.2, 5546.2, 5549.4, 5545.2, 5548.4, 225, null, 1026, 105198], [20240509, 5548.4, 5548.4, 5548.4, 5546.0, 5547.8, 122, null, 1027, 105197], [20240509, 5547.8, 5547.8, 5547.8, 5544.4, 5545.8, 102, null, 1028, 105187], [20240509, 5545.8, 5545.4, 5545.8, 5541.4, 5542.2, 183, null, 1029, 105228], [20240509, 5542.2, 5542.6, 5544.4, 5541.6, 5543.2, 151, null, 1030, 105251], [20240509, 5543.2, 5543.0, 5545.8, 5540.0, 5540.8, 293, null, 1031, 105274], [20240509, 5540.8, 5540.8, 5541.6, 5540.0, 5541.0, 159, null, 1032, 105302], [20240509, 5541.0, 5540.4, 5547.8, 5540.4, 5546.4, 159, null, 1033, 105325], [20240509, 5546.4, 5546.4, 5546.8, 5545.4, 5546.0, 76, null, 1034, 105336], [20240509, 5546.0, 5545.8, 5551.0, 5545.0, 5549.0, 276, null, 1035, 105367], [20240509, 5549.0, 5549.2, 5549.8, 5546.2, 5547.8, 128, null, 1036, 105390], [20240509, 5547.8, 5548.6, 5549.0, 5545.8, 5547.0, 57, null, 1037, 105400], [20240509, 5547.0, 5546.4, 5549.0, 5545.2, 5547.2, 132, null, 1038, 105432], [20240509, 5547.2, 5546.6, 5555.8, 5546.6, 5553.8, 508, null, 1039, 105492], [20240509, 5553.8, 5553.8, 5560.0, 5552.8, 5557.0, 405, null, 1040, 105537], [20240509, 5557.0, 5557.0, 5558.0, 5552.8, 5554.2, 164, null, 1041, 105542], [20240509, 5554.2, 5553.6, 5557.0, 5552.6, 5557.0, 165, null, 1042, 105585], [20240509, 5557.0, 5557.0, 5558.8, 5554.0, 5555.6, 217, null, 1043, 105592], [20240509, 5555.6, 5556.6, 5558.8, 5555.6, 5556.4, 128, null, 1044, 105619], [20240509, 5556.4, 5556.4, 5557.4, 5552.0, 5554.2, 155, null, 1045, 105611], [20240509, 5554.2, 5554.0, 5554.0, 5546.2, 5549.0, 229, null, 1046, 105585], [20240509, 5549.0, 5549.6, 5552.0, 5549.4, 5549.8, 112, null, 1047, 105588], [20240509, 5549.8, 5550.2, 5550.2, 5545.6, 5546.0, 197, null, 1048, 105597], [20240509, 5546.0, 5547.2, 5547.2, 5543.0, 5543.4, 189, null, 1049, 105595], [20240509, 5543.4, 5543.8, 5545.4, 5541.2, 5545.4, 230, null, 1050, 105614], [20240509, 5545.4, 5544.8, 5549.8, 5544.8, 5549.2, 159, null, 1051, 105640], [20240509, 5549.2, 5549.2, 5549.6, 5545.0, 5545.6, 187, null, 1052, 105695], [20240509, 5545.6, 5545.6, 5548.6, 5544.6, 5547.8, 99, null, 1053, 105735], [20240509, 5547.8, 5547.8, 5552.4, 5547.2, 5550.0, 134, null, 1054, 105746], [20240509, 5550.0, 5550.4, 5551.6, 5548.2, 5551.6, 131, null, 1055, 105737], [20240509, 5551.6, 5551.6, 5555.4, 5551.6, 5555.0, 210, null, 1056, 105751], [20240509, 5555.0, 5554.6, 5555.8, 5552.6, 5555.8, 189, null, 1057, 105766], [20240509, 5555.8, 5555.8, 5558.4, 5554.6, 5557.0, 288, null, 1058, 105820], [20240509, 5557.0, 5557.6, 5565.0, 5557.6, 5560.6, 536, null, 1059, 105850], [20240509, 5560.6, 5560.4, 5560.4, 5556.8, 5556.8, 222, null, 1100, 105853], [20240509, 5556.8, 5557.0, 5559.0, 5556.0, 5556.4, 196, null, 1101, 105897], [20240509, 5556.4, 5556.2, 5560.0, 5554.0, 5559.6, 244, null, 1102, 105938], [20240509, 5559.6, 5559.6, 5559.8, 5555.2, 5557.8, 158, null, 1103, 105985], [20240509, 5557.8, 5558.8, 5559.0, 5554.4, 5557.4, 170, null, 1104, 106008], [20240509, 5557.4, 5557.8, 5562.0, 5556.8, 5561.8, 258, null, 1105, 105979], [20240509, 5561.8, 5562.0, 5568.6, 5562.0, 5564.4, 521, null, 1106, 105993], [20240509, 5564.4, 5564.4, 5565.6, 5560.4, 5560.6, 287, null, 1107, 106004], [20240509, 5560.6, 5561.0, 5563.2, 5559.8, 5560.8, 175, null, 1108, 105974], [20240509, 5560.8, 5560.8, 5562.4, 5559.0, 5561.2, 144, null, 1109, 105964], [20240509, 5561.2, 5560.8, 5566.2, 5560.8, 5566.0, 265, null, 1110, 105943], [20240509, 5566.0, 5566.0, 5566.2, 5563.0, 5565.2, 289, null, 1111, 105873], [20240509, 5565.2, 5565.4, 5565.4, 5561.8, 5563.8, 305, null, 1112, 105816], [20240509, 5563.8, 5564.0, 5564.4, 5560.6, 5561.2, 199, null, 1113, 105765], [20240509, 5561.2, 5560.4, 5564.2, 5560.2, 5561.4, 144, null, 1114, 105756], [20240509, 5561.4, 5561.4, 5562.4, 5558.4, 5558.8, 169, null, 1115, 105755], [20240509, 5558.8, 5560.0, 5563.8, 5559.4, 5561.6, 133, null, 1116, 105777], [20240509, 5561.6, 5561.6, 5564.2, 5561.6, 5562.6, 135, null, 1117, 105796], [20240509, 5562.6, 5563.0, 5568.8, 5562.8, 5568.8, 289, null, 1118, 105827], [20240509, 5568.8, 5567.8, 5569.4, 5563.0, 5563.6, 221, null, 1119, 105894], [20240509, 5563.6, 5563.2, 5565.2, 5562.0, 5564.6, 119, null, 1120, 105922], [20240509, 5564.6, 5564.6, 5568.2, 5563.0, 5565.6, 119, null, 1121, 105924], [20240509, 5565.6, 5564.0, 5566.0, 5560.2, 5561.0, 157, null, 1122, 105939], [20240509, 5561.0, 5561.6, 5564.2, 5561.0, 5563.4, 78, null, 1123, 105937], [20240509, 5563.4, 5562.2, 5568.2, 5562.2, 5566.8, 163, null, 1124, 105965], [20240509, 5566.8, 5566.6, 5567.0, 5564.2, 5565.2, 117, null, 1125, 105969], [20240509, 5565.2, 5565.0, 5565.0, 5560.2, 5561.4, 106, null, 1126, 105976], [20240509, 5561.4, 5562.6, 5564.0, 5557.0, 5563.8, 226, null, 1127, 106023], [20240509, 5563.8, 5562.6, 5565.0, 5561.8, 5564.8, 86, null, 1128, 106018], [20240509, 5564.8, 5565.0, 5568.4, 5565.0, 5568.0, 142, null, 1129, 106008], [20240509, 5568.0, 5567.4, 5571.6, 5567.4, 5568.6, 282, null, 1130, 106011], [20240509, 5568.6, 5570.0, 5574.4, 5570.0, 5572.0, 538, null, 1301, 106121], [20240509, 5572.0, 5571.8, 5575.0, 5571.8, 5572.6, 220, null, 1302, 106162], [20240509, 5572.6, 5572.6, 5574.4, 5570.0, 5572.2, 146, null, 1303, 106174], [20240509, 5572.2, 5572.4, 5572.4, 5569.2, 5571.0, 170, null, 1304, 106172], [20240509, 5571.0, 5570.4, 5573.4, 5570.2, 5572.0, 147, null, 1305, 106186], [20240509, 5572.0, 5571.2, 5571.8, 5570.0, 5570.4, 84, null, 1306, 106193], [20240509, 5570.4, 5571.0, 5572.0, 5569.4, 5571.2, 124, null, 1307, 106199], [20240509, 5571.2, 5571.2, 5571.2, 5568.0, 5568.4, 173, null, 1308, 106213], [20240509, 5568.4, 5568.0, 5569.0, 5565.2, 5565.2, 234, null, 1309, 106279], [20240509, 5565.2, 5566.0, 5568.8, 5566.0, 5568.2, 141, null, 1310, 106296], [20240509, 5568.2, 5568.8, 5569.0, 5566.2, 5568.2, 134, null, 1311, 106344], [20240509, 5568.2, 5568.8, 5569.0, 5566.0, 5566.6, 75, null, 1312, 106347], [20240509, 5566.6, 5566.6, 5569.4, 5566.4, 5568.4, 67, null, 1313, 106348], [20240509, 5568.4, 5568.8, 5568.8, 5566.8, 5568.6, 58, null, 1314, 106351], [20240509, 5568.6, 5569.0, 5571.6, 5567.4, 5568.6, 154, null, 1315, 106401], [20240509, 5568.6, 5568.6, 5571.0, 5567.4, 5569.0, 153, null, 1316, 106413], [20240509, 5569.0, 5568.4, 5568.4, 5561.0, 5562.0, 274, null, 1317, 106458], [20240509, 5562.0, 5562.2, 5563.4, 5560.8, 5562.6, 169, null, 1318, 106458], [20240509, 5562.6, 5563.0, 5564.6, 5561.2, 5562.8, 141, null, 1319, 106504], [20240509, 5562.8, 5563.2, 5564.0, 5557.6, 5558.2, 157, null, 1320, 106543], [20240509, 5558.2, 5559.2, 5562.8, 5558.0, 5561.8, 140, null, 1321, 106585], [20240509, 5561.8, 5562.0, 5563.0, 5560.8, 5561.6, 88, null, 1322, 106606], [20240509, 5561.6, 5561.6, 5565.0, 5561.2, 5563.4, 75, null, 1323, 106628], [20240509, 5563.4, 5563.6, 5564.4, 5562.2, 5562.2, 60, null, 1324, 106622], [20240509, 5562.2, 5562.2, 5564.4, 5561.6, 5562.0, 85, null, 1325, 106632], [20240509, 5562.0, 5563.2, 5563.8, 5562.0, 5562.4, 44, null, 1326, 106650], [20240509, 5562.4, 5562.4, 5563.2, 5560.0, 5561.6, 94, null, 1327, 106664], [20240509, 5561.6, 5561.4, 5563.6, 5560.2, 5563.6, 87, null, 1328, 106659], [20240509, 5563.6, 5563.8, 5564.0, 5561.0, 5561.8, 111, null, 1329, 106658], [20240509, 5561.8, 5561.6, 5561.6, 5558.4, 5559.4, 135, null, 1330, 106672], [20240509, 5559.4, 5559.6, 5562.0, 5559.6, 5560.4, 101, null, 1331, 106674], [20240509, 5560.4, 5561.0, 5562.6, 5560.2, 5561.4, 71, null, 1332, 106680], [20240509, 5561.4, 5561.8, 5566.0, 5561.2, 5565.0, 198, null, 1333, 106699], [20240509, 5565.0, 5565.2, 5568.2, 5565.0, 5566.4, 141, null, 1334, 106694], [20240509, 5566.4, 5565.6, 5568.8, 5565.6, 5566.4, 107, null, 1335, 106712], [20240509, 5566.4, 5567.6, 5568.0, 5566.0, 5567.6, 84, null, 1336, 106719], [20240509, 5567.6, 5567.8, 5571.0, 5567.2, 5571.0, 156, null, 1337, 106710], [20240509, 5571.0, 5571.0, 5571.2, 5568.4, 5569.2, 105, null, 1338, 106718], [20240509, 5569.2, 5569.2, 5570.2, 5565.4, 5566.0, 90, null, 1339, 106733], [20240509, 5566.0, 5565.8, 5568.6, 5565.0, 5567.4, 140, null, 1340, 106751], [20240509, 5567.4, 5566.6, 5573.0, 5565.8, 5573.0, 200, null, 1341, 106760], [20240509, 5573.0, 5572.2, 5576.8, 5572.2, 5575.0, 459, null, 1342, 106708], [20240509, 5575.0, 5573.8, 5575.4, 5573.2, 5575.0, 222, null, 1343, 106765], [20240509, 5575.0, 5575.2, 5579.2, 5575.0, 5579.2, 424, null, 1344, 106868], [20240509, 5579.2, 5579.2, 5579.2, 5575.2, 5575.2, 198, null, 1345, 106887], [20240509, 5575.2, 5575.4, 5578.8, 5575.4, 5575.4, 172, null, 1346, 106911], [20240509, 5575.4, 5575.2, 5579.0, 5573.6, 5579.0, 338, null, 1347, 107059], [20240509, 5579.0, 5579.0, 5586.0, 5578.8, 5583.2, 648, null, 1348, 107312], [20240509, 5583.2, 5583.4, 5584.8, 5581.8, 5583.0, 206, null, 1349, 107430], [20240509, 5583.0, 5582.4, 5584.0, 5581.2, 5581.4, 109, null, 1350, 107466], [20240509, 5581.4, 5581.8, 5582.4, 5579.2, 5579.2, 134, null, 1351, 107473], [20240509, 5579.2, 5580.0, 5580.2, 5576.2, 5578.6, 131, null, 1352, 107495], [20240509, 5578.6, 5578.6, 5579.0, 5575.8, 5576.2, 110, null, 1353, 107533], [20240509, 5576.2, 5576.8, 5579.2, 5576.8, 5578.8, 128, null, 1354, 107579], [20240509, 5578.8, 5579.4, 5582.2, 5578.8, 5579.8, 156, null, 1355, 107625], [20240509, 5579.8, 5579.8, 5580.0, 5575.6, 5576.6, 125, null, 1356, 107656], [20240509, 5576.6, 5576.6, 5577.0, 5573.4, 5574.0, 168, null, 1357, 107749], [20240509, 5574.0, 5574.6, 5574.6, 5571.0, 5572.2, 148, null, 1358, 107761], [20240509, 5572.2, 5572.2, 5575.0, 5572.2, 5574.0, 85, null, 1359, 107799], [20240509, 5574.0, 5574.2, 5574.8, 5571.6, 5572.4, 76, null, 1400, 107823], [20240509, 5572.4, 5572.0, 5574.0, 5572.0, 5573.4, 90, null, 1401, 107862], [20240509, 5573.4, 5573.4, 5573.4, 5566.0, 5566.6, 365, null, 1402, 107898], [20240509, 5566.6, 5566.0, 5568.6, 5565.0, 5565.4, 291, null, 1403, 107988], [20240509, 5565.4, 5565.0, 5565.0, 5558.6, 5563.0, 422, null, 1404, 108081], [20240509, 5563.0, 5564.0, 5564.6, 5561.8, 5563.0, 200, null, 1405, 108130], [20240509, 5563.0, 5562.8, 5565.4, 5562.4, 5563.4, 186, null, 1406, 108183], [20240509, 5563.4, 5563.4, 5564.8, 5561.8, 5562.8, 149, null, 1407, 108204], [20240509, 5562.8, 5562.8, 5562.8, 5557.4, 5561.4, 309, null, 1408, 108244], [20240509, 5561.4, 5561.6, 5565.2, 5560.4, 5563.0, 181, null, 1409, 108264], [20240509, 5563.0, 5562.8, 5566.6, 5562.8, 5564.8, 109, null, 1410, 108287], [20240509, 5564.8, 5564.8, 5567.0, 5564.0, 5565.0, 108, null, 1411, 108311], [20240509, 5565.0, 5566.0, 5566.0, 5559.6, 5559.6, 151, null, 1412, 108359], [20240509, 5559.6, 5559.8, 5560.6, 5557.0, 5558.2, 214, null, 1413, 108374], [20240509, 5558.2, 5558.2, 5559.4, 5555.8, 5559.4, 229, null, 1414, 108431], [20240509, 5559.4, 5558.4, 5560.2, 5556.2, 5557.8, 218, null, 1415, 108482], [20240509, 5557.8, 5558.4, 5562.8, 5557.0, 5560.8, 133, null, 1416, 108520], [20240509, 5560.8, 5561.0, 5565.0, 5561.0, 5563.6, 211, null, 1417, 108602], [20240509, 5563.6, 5563.6, 5566.8, 5563.4, 5566.0, 231, null, 1418, 108667], [20240509, 5566.0, 5566.2, 5567.6, 5563.6, 5567.0, 138, null, 1419, 108687], [20240509, 5567.0, 5567.6, 5570.4, 5567.6, 5569.6, 265, null, 1420, 108737], [20240509, 5569.6, 5569.0, 5571.8, 5568.6, 5569.0, 140, null, 1421, 108771], [20240509, 5569.0, 5569.6, 5573.0, 5569.4, 5572.8, 214, null, 1422, 108774], [20240509, 5572.8, 5572.8, 5575.0, 5571.6, 5573.0, 321, null, 1423, 108776], [20240509, 5573.0, 5573.4, 5574.8, 5571.8, 5572.6, 147, null, 1424, 108778], [20240509, 5572.6, 5573.0, 5578.8, 5573.0, 5576.4, 251, null, 1425, 108810], [20240509, 5576.4, 5576.2, 5577.4, 5574.6, 5576.2, 127, null, 1426, 108861], [20240509, 5576.2, 5576.6, 5576.6, 5573.2, 5574.0, 128, null, 1427, 108907], [20240509, 5574.0, 5573.4, 5574.8, 5573.0, 5574.0, 83, null, 1428, 108914], [20240509, 5574.0, 5574.2, 5577.8, 5573.8, 5573.8, 143, null, 1429, 108977], [20240509, 5573.8, 5573.0, 5573.2, 5570.2, 5570.2, 133, null, 1430, 109019], [20240509, 5570.2, 5570.2, 5579.0, 5570.0, 5577.8, 272, null, 1431, 109106], [20240509, 5577.8, 5578.0, 5578.2, 5573.2, 5573.8, 100, null, 1432, 109129], [20240509, 5573.8, 5574.6, 5576.2, 5572.8, 5573.2, 75, null, 1433, 109120], [20240509, 5573.2, 5573.4, 5574.8, 5571.0, 5572.8, 111, null, 1434, 109122], [20240509, 5572.8, 5572.6, 5572.6, 5566.2, 5566.8, 166, null, 1435, 109136], [20240509, 5566.8, 5567.2, 5568.6, 5563.6, 5565.6, 196, null, 1436, 109168], [20240509, 5565.6, 5565.6, 5565.6, 5560.4, 5561.8, 235, null, 1437, 109226], [20240509, 5561.8, 5561.4, 5563.8, 5561.2, 5563.4, 127, null, 1438, 109263], [20240509, 5563.4, 5563.6, 5565.0, 5562.6, 5563.2, 118, null, 1439, 109277], [20240509, 5563.2, 5563.4, 5565.8, 5563.0, 5564.4, 102, null, 1440, 109297], [20240509, 5564.4, 5564.0, 5565.2, 5558.2, 5558.2, 273, null, 1441, 109379], [20240509, 5558.2, 5558.2, 5560.0, 5555.2, 5556.2, 299, null, 1442, 109421], [20240509, 5556.2, 5556.2, 5560.8, 5555.6, 5560.8, 261, null, 1443, 109435], [20240509, 5560.8, 5560.8, 5562.4, 5558.8, 5562.4, 155, null, 1444, 109457], [20240509, 5562.4, 5562.4, 5565.8, 5561.8, 5564.8, 169, null, 1445, 109517], [20240509, 5564.8, 5564.8, 5565.6, 5562.4, 5565.6, 132, null, 1446, 109559], [20240509, 5565.6, 5565.2, 5565.6, 5562.8, 5563.8, 128, null, 1447, 109611], [20240509, 5563.8, 5563.2, 5564.4, 5563.0, 5564.2, 85, null, 1448, 109653], [20240509, 5564.2, 5564.2, 5564.8, 5563.4, 5564.0, 101, null, 1449, 109693], [20240509, 5564.0, 5563.2, 5564.6, 5562.2, 5563.8, 108, null, 1450, 109703], [20240509, 5563.8, 5563.6, 5563.8, 5561.8, 5562.8, 168, null, 1451, 109745], [20240509, 5562.8, 5563.0, 5564.6, 5562.2, 5563.6, 113, null, 1452, 109780], [20240509, 5563.6, 5563.2, 5564.4, 5562.8, 5563.8, 105, null, 1453, 109797], [20240509, 5563.8, 5563.6, 5564.0, 5563.0, 5563.2, 112, null, 1454, 109841], [20240509, 5563.2, 5563.8, 5564.0, 5563.0, 5564.0, 105, null, 1455, 109867], [20240509, 5564.0, 5564.0, 5564.0, 5560.8, 5561.4, 282, null, 1456, 109967], [20240509, 5561.4, 5561.2, 5561.8, 5560.6, 5560.6, 174, null, 1457, 110027], [20240509, 5560.6, 5560.6, 5562.4, 5560.4, 5561.8, 306, null, 1458, 110109], [20240509, 5561.8, 5561.6, 5562.0, 5559.8, 5560.4, 375, null, 1459, 110083], [20240509, 5560.4, 5560.4, 5562.8, 5560.2, 5562.8, 478, null, 1500, 110212], [20240510, 5562.8, 5580.0, 5595.6, 5579.8, 5593.8, 1919, null, 931, 109476], [20240510, 5593.8, 5593.6, 5595.8, 5581.0, 5582.4, 909, null, 932, 109109], [20240510, 5582.4, 5580.8, 5580.8, 5570.2, 5573.0, 1060, null, 933, 108746], [20240510, 5573.0, 5573.8, 5573.8, 5563.0, 5563.2, 631, null, 934, 108555], [20240510, 5563.2, 5563.6, 5563.6, 5541.6, 5548.8, 1080, null, 935, 108201], [20240510, 5548.8, 5548.6, 5551.8, 5544.8, 5548.0, 692, null, 936, 107960], [20240510, 5548.0, 5547.6, 5549.4, 5543.4, 5549.0, 475, null, 937, 107762], [20240510, 5549.0, 5548.8, 5549.4, 5536.2, 5537.2, 698, null, 938, 107473], [20240510, 5537.2, 5537.4, 5544.8, 5536.0, 5539.8, 554, null, 939, 107333], [20240510, 5539.8, 5539.2, 5541.4, 5537.0, 5539.8, 458, null, 940, 107176], [20240510, 5539.8, 5539.2, 5540.8, 5528.0, 5528.0, 897, null, 941, 106888], [20240510, 5528.0, 5528.0, 5528.6, 5521.0, 5521.4, 824, null, 942, 106645], [20240510, 5521.4, 5521.0, 5526.0, 5520.4, 5525.0, 628, null, 943, 106565], [20240510, 5525.0, 5525.0, 5530.0, 5522.0, 5527.2, 514, null, 944, 106531], [20240510, 5527.2, 5528.8, 5529.8, 5525.0, 5529.0, 321, null, 945, 106491], [20240510, 5529.0, 5529.0, 5529.0, 5512.4, 5517.6, 987, null, 946, 106270], [20240510, 5517.6, 5515.6, 5517.6, 5512.2, 5515.4, 665, null, 947, 106140], [20240510, 5515.4, 5515.8, 5523.4, 5515.8, 5522.0, 460, null, 948, 106119], [20240510, 5522.0, 5522.0, 5523.6, 5517.4, 5522.8, 373, null, 949, 106014], [20240510, 5522.8, 5522.6, 5525.6, 5522.0, 5523.6, 322, null, 950, 105975], [20240510, 5523.6, 5523.6, 5523.6, 5517.4, 5519.6, 231, null, 951, 105923], [20240510, 5519.6, 5518.8, 5519.8, 5517.0, 5517.8, 195, null, 952, 105879], [20240510, 5517.8, 5518.6, 5519.0, 5505.4, 5505.6, 681, null, 953, 105685], [20240510, 5505.6, 5505.2, 5506.0, 5500.2, 5504.2, 800, null, 954, 105491], [20240510, 5504.2, 5503.6, 5504.8, 5497.8, 5498.2, 652, null, 955, 105443], [20240510, 5498.2, 5498.2, 5498.2, 5491.4, 5495.4, 696, null, 956, 105398], [20240510, 5495.4, 5495.0, 5497.2, 5490.0, 5494.8, 550, null, 957, 105316], [20240510, 5494.8, 5494.8, 5499.4, 5493.2, 5494.4, 545, null, 958, 105281], [20240510, 5494.4, 5494.8, 5494.8, 5484.8, 5484.8, 648, null, 959, 105321], [20240510, 5484.8, 5485.6, 5491.2, 5483.6, 5486.4, 483, null, 1000, 105317], [20240510, 5486.4, 5486.6, 5486.6, 5471.0, 5478.4, 1302, null, 1001, 105296], [20240510, 5478.4, 5478.8, 5479.2, 5472.8, 5479.2, 632, null, 1002, 105191], [20240510, 5479.2, 5478.0, 5484.2, 5476.2, 5484.2, 574, null, 1003, 105239], [20240510, 5484.2, 5483.6, 5486.6, 5482.2, 5483.4, 431, null, 1004, 105184], [20240510, 5483.4, 5483.0, 5490.8, 5482.6, 5488.6, 583, null, 1005, 105258], [20240510, 5488.6, 5489.0, 5489.0, 5480.6, 5482.0, 353, null, 1006, 105269], [20240510, 5482.0, 5481.4, 5488.2, 5480.8, 5486.8, 261, null, 1007, 105312], [20240510, 5486.8, 5486.0, 5487.8, 5483.4, 5483.4, 324, null, 1008, 105365], [20240510, 5483.4, 5483.0, 5487.8, 5482.4, 5483.0, 268, null, 1009, 105376], [20240510, 5483.0, 5482.8, 5483.2, 5480.0, 5480.4, 353, null, 1010, 105405], [20240510, 5480.4, 5481.6, 5481.6, 5474.0, 5477.8, 438, null, 1011, 105472], [20240510, 5477.8, 5476.4, 5476.6, 5472.2, 5476.6, 434, null, 1012, 105485], [20240510, 5476.6, 5476.6, 5481.4, 5474.2, 5479.0, 331, null, 1013, 105537], [20240510, 5479.0, 5479.0, 5480.8, 5476.4, 5480.8, 209, null, 1014, 105596], [20240510, 5480.8, 5481.0, 5488.8, 5479.2, 5487.0, 379, null, 1015, 105659], [20240510, 5487.0, 5486.8, 5488.0, 5484.4, 5486.0, 295, null, 1016, 105705], [20240510, 5486.0, 5484.4, 5485.8, 5481.0, 5481.8, 224, null, 1017, 105743], [20240510, 5481.8, 5481.0, 5486.6, 5480.6, 5484.4, 192, null, 1018, 105784], [20240510, 5484.4, 5484.8, 5489.4, 5484.6, 5488.6, 359, null, 1019, 105812], [20240510, 5488.6, 5489.0, 5489.8, 5484.0, 5486.0, 351, null, 1020, 105844], [20240510, 5486.0, 5484.6, 5486.4, 5481.6, 5481.6, 265, null, 1021, 105863], [20240510, 5481.6, 5481.4, 5481.4, 5473.2, 5481.0, 524, null, 1022, 105852], [20240510, 5481.0, 5480.8, 5483.0, 5477.6, 5479.8, 210, null, 1023, 105884], [20240510, 5479.8, 5481.2, 5481.2, 5474.0, 5475.2, 254, null, 1024, 105913], [20240510, 5475.2, 5476.2, 5481.6, 5476.0, 5480.2, 186, null, 1025, 105938], [20240510, 5480.2, 5479.8, 5481.2, 5477.8, 5479.8, 120, null, 1026, 105929], [20240510, 5479.8, 5479.6, 5485.2, 5479.6, 5483.0, 224, null, 1027, 105938], [20240510, 5483.0, 5482.8, 5484.8, 5481.6, 5482.2, 174, null, 1028, 105938], [20240510, 5482.2, 5481.6, 5486.0, 5479.2, 5486.0, 182, null, 1029, 105952], [20240510, 5486.0, 5486.0, 5486.4, 5480.0, 5480.2, 186, null, 1030, 105976], [20240510, 5480.2, 5480.0, 5482.8, 5476.6, 5479.2, 191, null, 1031, 105996], [20240510, 5479.2, 5479.2, 5483.4, 5478.8, 5479.4, 135, null, 1032, 106014], [20240510, 5479.4, 5479.4, 5479.6, 5473.4, 5476.8, 289, null, 1033, 106039], [20240510, 5476.8, 5477.2, 5478.6, 5470.8, 5470.8, 267, null, 1034, 106047], [20240510, 5470.8, 5471.0, 5473.0, 5466.0, 5467.2, 523, null, 1035, 106113], [20240510, 5467.2, 5466.4, 5473.4, 5466.4, 5473.4, 233, null, 1036, 106117], [20240510, 5473.4, 5473.2, 5478.0, 5471.2, 5478.0, 192, null, 1037, 106125], [20240510, 5478.0, 5478.0, 5481.4, 5478.0, 5480.4, 215, null, 1038, 106146], [20240510, 5480.4, 5480.6, 5484.4, 5478.6, 5484.4, 172, null, 1039, 106167], [20240510, 5484.4, 5483.0, 5483.6, 5480.2, 5483.0, 117, null, 1040, 106184], [20240510, 5483.0, 5483.2, 5486.8, 5482.0, 5484.8, 292, null, 1041, 106204], [20240510, 5484.8, 5485.0, 5486.0, 5482.0, 5483.6, 145, null, 1042, 106195], [20240510, 5483.6, 5484.6, 5487.0, 5483.0, 5483.8, 189, null, 1043, 106202], [20240510, 5483.8, 5483.4, 5485.6, 5483.2, 5485.2, 149, null, 1044, 106214], [20240510, 5485.2, 5485.2, 5485.2, 5480.4, 5483.0, 165, null, 1045, 106243], [20240510, 5483.0, 5482.4, 5485.4, 5480.2, 5482.6, 151, null, 1046, 106278], [20240510, 5482.6, 5482.6, 5487.8, 5481.4, 5487.4, 153, null, 1047, 106283], [20240510, 5487.4, 5487.4, 5492.8, 5486.2, 5492.6, 345, null, 1048, 106334], [20240510, 5492.6, 5492.6, 5497.0, 5492.6, 5495.2, 678, null, 1049, 106347], [20240510, 5495.2, 5495.2, 5495.6, 5493.4, 5495.4, 244, null, 1050, 106362], [20240510, 5495.4, 5495.0, 5496.2, 5490.6, 5490.6, 269, null, 1051, 106431], [20240510, 5490.6, 5490.8, 5490.8, 5488.4, 5489.8, 237, null, 1052, 106477], [20240510, 5489.8, 5490.4, 5494.8, 5489.8, 5493.2, 192, null, 1053, 106508], [20240510, 5493.2, 5492.0, 5493.6, 5490.6, 5493.6, 197, null, 1054, 106534], [20240510, 5493.6, 5494.0, 5494.0, 5488.4, 5489.6, 259, null, 1055, 106571], [20240510, 5489.6, 5489.2, 5494.6, 5489.2, 5492.6, 156, null, 1056, 106623], [20240510, 5492.6, 5492.2, 5493.0, 5488.0, 5489.4, 204, null, 1057, 106635], [20240510, 5489.4, 5489.4, 5489.4, 5482.2, 5486.2, 316, null, 1058, 106675], [20240510, 5486.2, 5485.8, 5489.4, 5483.8, 5489.2, 138, null, 1059, 106707], [20240510, 5489.2, 5489.4, 5493.8, 5489.2, 5493.0, 104, null, 1100, 106750], [20240510, 5493.0, 5493.0, 5494.0, 5487.0, 5488.8, 197, null, 1101, 106828], [20240510, 5488.8, 5488.8, 5491.0, 5485.8, 5489.6, 91, null, 1102, 106841], [20240510, 5489.6, 5489.0, 5490.4, 5486.2, 5488.6, 88, null, 1103, 106860], [20240510, 5488.6, 5487.8, 5490.2, 5486.0, 5486.2, 106, null, 1104, 106883], [20240510, 5486.2, 5486.6, 5490.4, 5486.6, 5489.6, 87, null, 1105, 106878], [20240510, 5489.6, 5491.0, 5499.0, 5491.0, 5493.4, 377, null, 1106, 106930], [20240510, 5493.4, 5493.0, 5493.8, 5482.0, 5482.2, 361, null, 1107, 107065], [20240510, 5482.2, 5482.0, 5482.2, 5472.0, 5474.6, 596, null, 1108, 107117], [20240510, 5474.6, 5475.0, 5478.0, 5474.2, 5475.8, 221, null, 1109, 107170], [20240510, 5475.8, 5475.6, 5476.6, 5472.2, 5473.0, 257, null, 1110, 107285], [20240510, 5473.0, 5473.6, 5476.0, 5471.4, 5474.8, 153, null, 1111, 107309], [20240510, 5474.8, 5474.2, 5475.6, 5473.4, 5473.6, 129, null, 1112, 107356], [20240510, 5473.6, 5474.0, 5479.0, 5474.0, 5479.0, 139, null, 1113, 107400], [20240510, 5479.0, 5479.0, 5479.6, 5476.6, 5478.4, 110, null, 1114, 107419], [20240510, 5478.4, 5478.4, 5482.2, 5478.2, 5482.2, 121, null, 1115, 107445], [20240510, 5482.2, 5482.2, 5484.6, 5479.2, 5479.6, 125, null, 1116, 107472], [20240510, 5479.6, 5480.0, 5480.6, 5478.4, 5479.0, 77, null, 1117, 107507], [20240510, 5479.0, 5479.6, 5483.8, 5479.2, 5483.6, 73, null, 1118, 107536], [20240510, 5483.6, 5482.8, 5482.8, 5477.6, 5478.4, 132, null, 1119, 107573], [20240510, 5478.4, 5477.8, 5479.6, 5476.0, 5477.2, 105, null, 1120, 107617], [20240510, 5477.2, 5477.2, 5480.8, 5477.2, 5480.0, 96, null, 1121, 107665], [20240510, 5480.0, 5480.0, 5494.0, 5480.0, 5490.2, 354, null, 1122, 107742], [20240510, 5490.2, 5490.6, 5492.2, 5488.6, 5490.6, 186, null, 1123, 107788], [20240510, 5490.6, 5490.6, 5492.2, 5489.2, 5490.6, 115, null, 1124, 107801], [20240510, 5490.6, 5489.6, 5491.0, 5487.4, 5488.6, 99, null, 1125, 107831], [20240510, 5488.6, 5487.8, 5491.4, 5485.6, 5489.0, 137, null, 1126, 107870], [20240510, 5489.0, 5489.0, 5489.6, 5486.0, 5486.6, 87, null, 1127, 107886], [20240510, 5486.6, 5486.0, 5488.0, 5486.0, 5487.2, 65, null, 1128, 107900], [20240510, 5487.2, 5487.6, 5488.0, 5486.0, 5486.2, 77, null, 1129, 107921], [20240510, 5486.2, 5487.0, 5487.0, 5481.6, 5486.0, 145, null, 1130, 107961], [20240510, 5486.0, 5486.4, 5493.4, 5482.2, 5492.4, 302, null, 1301, 108078], [20240510, 5492.4, 5492.6, 5492.6, 5488.4, 5491.0, 124, null, 1302, 108104], [20240510, 5491.0, 5490.8, 5498.4, 5489.0, 5497.2, 243, null, 1303, 108153], [20240510, 5497.2, 5498.4, 5504.2, 5498.0, 5503.0, 601, null, 1304, 108228], [20240510, 5503.0, 5502.2, 5504.8, 5499.2, 5504.8, 323, null, 1305, 108308], [20240510, 5504.8, 5504.8, 5506.6, 5503.0, 5503.0, 388, null, 1306, 108431], [20240510, 5503.0, 5503.8, 5503.8, 5502.2, 5502.2, 157, null, 1307, 108468], [20240510, 5502.2, 5502.6, 5503.2, 5498.8, 5502.4, 166, null, 1308, 108505], [20240510, 5502.4, 5502.4, 5505.8, 5501.8, 5505.6, 142, null, 1309, 108576], [20240510, 5505.6, 5505.4, 5506.6, 5503.0, 5505.8, 159, null, 1310, 108607], [20240510, 5505.8, 5506.4, 5506.4, 5502.8, 5503.8, 128, null, 1311, 108647], [20240510, 5503.8, 5503.8, 5512.2, 5503.8, 5512.0, 310, null, 1312, 108680], [20240510, 5512.0, 5512.0, 5518.4, 5512.0, 5514.4, 571, null, 1313, 108816], [20240510, 5514.4, 5514.6, 5518.2, 5514.6, 5515.8, 293, null, 1314, 108893], [20240510, 5515.8, 5515.0, 5517.0, 5513.0, 5515.8, 245, null, 1315, 108913], [20240510, 5515.8, 5515.6, 5516.8, 5513.0, 5514.0, 217, null, 1316, 108918], [20240510, 5514.0, 5514.0, 5515.4, 5510.2, 5515.4, 251, null, 1317, 108932], [20240510, 5515.4, 5515.0, 5515.0, 5509.8, 5511.0, 231, null, 1318, 108948], [20240510, 5511.0, 5511.0, 5516.0, 5510.0, 5516.0, 162, null, 1319, 108977], [20240510, 5516.0, 5515.4, 5516.6, 5512.2, 5513.0, 126, null, 1320, 108984], [20240510, 5513.0, 5512.0, 5519.0, 5512.0, 5515.6, 267, null, 1321, 109068], [20240510, 5515.6, 5515.4, 5516.2, 5509.2, 5509.2, 241, null, 1322, 109131], [20240510, 5509.2, 5510.0, 5513.0, 5509.2, 5511.4, 178, null, 1323, 109195], [20240510, 5511.4, 5510.0, 5515.0, 5509.0, 5515.0, 122, null, 1324, 109221], [20240510, 5515.0, 5514.6, 5519.6, 5514.6, 5519.0, 200, null, 1325, 109232], [20240510, 5519.0, 5519.4, 5523.6, 5519.4, 5522.2, 329, null, 1326, 109305], [20240510, 5522.2, 5521.4, 5522.2, 5516.8, 5518.4, 200, null, 1327, 109339], [20240510, 5518.4, 5518.0, 5520.4, 5516.8, 5519.0, 141, null, 1328, 109361], [20240510, 5519.0, 5519.0, 5521.0, 5518.0, 5520.6, 110, null, 1329, 109402], [20240510, 5520.6, 5520.0, 5520.0, 5512.8, 5513.2, 212, null, 1330, 109457], [20240510, 5513.2, 5513.2, 5517.4, 5513.0, 5513.6, 176, null, 1331, 109516], [20240510, 5513.6, 5513.6, 5518.6, 5513.6, 5518.2, 125, null, 1332, 109546], [20240510, 5518.2, 5518.0, 5518.8, 5507.8, 5507.8, 234, null, 1333, 109554], [20240510, 5507.8, 5508.2, 5509.4, 5507.4, 5509.4, 224, null, 1334, 109588], [20240510, 5509.4, 5509.2, 5514.4, 5509.2, 5513.2, 162, null, 1335, 109650], [20240510, 5513.2, 5513.0, 5520.0, 5510.8, 5516.8, 237, null, 1336, 109726], [20240510, 5516.8, 5516.8, 5518.0, 5514.4, 5516.8, 123, null, 1337, 109766], [20240510, 5516.8, 5516.8, 5517.6, 5515.2, 5515.8, 72, null, 1338, 109785], [20240510, 5515.8, 5515.8, 5516.2, 5508.6, 5508.6, 158, null, 1339, 109820], [20240510, 5508.6, 5508.6, 5513.0, 5508.4, 5512.6, 116, null, 1340, 109872], [20240510, 5512.6, 5512.6, 5515.0, 5509.4, 5512.2, 136, null, 1341, 109931], [20240510, 5512.2, 5511.2, 5515.0, 5510.2, 5514.8, 100, null, 1342, 109967], [20240510, 5514.8, 5515.0, 5515.0, 5512.2, 5512.2, 61, null, 1343, 109981], [20240510, 5512.2, 5512.8, 5515.8, 5508.2, 5508.2, 178, null, 1344, 110077], [20240510, 5508.2, 5508.2, 5508.2, 5501.6, 5502.0, 519, null, 1345, 110166], [20240510, 5502.0, 5502.2, 5504.0, 5500.0, 5502.8, 331, null, 1346, 110259], [20240510, 5502.8, 5503.2, 5505.6, 5498.8, 5500.6, 240, null, 1347, 110320], [20240510, 5500.6, 5500.2, 5503.2, 5499.6, 5501.6, 200, null, 1348, 110366], [20240510, 5501.6, 5501.6, 5504.2, 5501.6, 5503.0, 58, null, 1349, 110376], [20240510, 5503.0, 5503.0, 5505.4, 5503.0, 5505.0, 82, null, 1350, 110417], [20240510, 5505.0, 5505.8, 5515.0, 5505.6, 5512.0, 285, null, 1351, 110476], [20240510, 5512.0, 5512.8, 5513.6, 5510.4, 5512.6, 87, null, 1352, 110493], [20240510, 5512.6, 5513.0, 5516.0, 5511.8, 5515.8, 150, null, 1353, 110519], [20240510, 5515.8, 5514.8, 5516.0, 5512.0, 5514.6, 107, null, 1354, 110559], [20240510, 5514.6, 5514.6, 5516.4, 5513.0, 5513.6, 111, null, 1355, 110605], [20240510, 5513.6, 5513.6, 5517.6, 5513.6, 5517.6, 124, null, 1356, 110645], [20240510, 5517.6, 5517.8, 5518.0, 5511.0, 5511.8, 140, null, 1357, 110682], [20240510, 5511.8, 5511.8, 5511.8, 5505.0, 5507.6, 163, null, 1358, 110714], [20240510, 5507.6, 5507.6, 5512.0, 5506.8, 5510.4, 123, null, 1359, 110747], [20240510, 5510.4, 5510.0, 5510.8, 5508.6, 5509.0, 56, null, 1400, 110759], [20240510, 5509.0, 5509.6, 5512.4, 5503.0, 5503.2, 235, null, 1401, 110781], [20240510, 5503.2, 5503.2, 5511.8, 5503.2, 5509.6, 176, null, 1402, 110855], [20240510, 5509.6, 5509.8, 5509.8, 5503.8, 5505.2, 109, null, 1403, 110855], [20240510, 5505.2, 5505.6, 5506.8, 5498.8, 5498.8, 333, null, 1404, 110883], [20240510, 5498.8, 5499.0, 5500.0, 5490.6, 5492.0, 565, null, 1405, 111077], [20240510, 5492.0, 5491.4, 5493.4, 5490.0, 5490.0, 306, null, 1406, 111137], [20240510, 5490.0, 5490.4, 5493.8, 5488.8, 5492.2, 235, null, 1407, 111222], [20240510, 5492.2, 5492.4, 5493.2, 5491.0, 5491.8, 148, null, 1408, 111279], [20240510, 5491.8, 5492.0, 5495.6, 5491.6, 5493.6, 157, null, 1409, 111338], [20240510, 5493.6, 5493.6, 5493.8, 5487.8, 5489.6, 257, null, 1410, 111405], [20240510, 5489.6, 5489.8, 5493.2, 5487.8, 5490.4, 205, null, 1411, 111503], [20240510, 5490.4, 5490.4, 5494.4, 5490.4, 5493.8, 141, null, 1412, 111590], [20240510, 5493.8, 5493.8, 5498.6, 5493.0, 5496.6, 211, null, 1413, 111701], [20240510, 5496.6, 5496.0, 5497.2, 5494.6, 5496.6, 93, null, 1414, 111734], [20240510, 5496.6, 5496.8, 5496.8, 5490.8, 5491.0, 180, null, 1415, 111808], [20240510, 5491.0, 5490.6, 5493.0, 5484.8, 5484.8, 346, null, 1416, 111888], [20240510, 5484.8, 5484.4, 5488.0, 5484.4, 5486.4, 281, null, 1417, 111973], [20240510, 5486.4, 5486.6, 5487.4, 5479.0, 5479.6, 482, null, 1418, 112020], [20240510, 5479.6, 5479.8, 5483.6, 5479.0, 5483.4, 353, null, 1419, 112101], [20240510, 5483.4, 5483.2, 5486.8, 5481.4, 5483.8, 229, null, 1420, 112128], [20240510, 5483.8, 5483.8, 5487.6, 5482.4, 5483.6, 181, null, 1421, 112144], [20240510, 5483.6, 5484.2, 5484.8, 5480.4, 5480.8, 204, null, 1422, 112183], [20240510, 5480.8, 5480.4, 5482.2, 5479.2, 5481.6, 219, null, 1423, 112192], [20240510, 5481.6, 5481.4, 5481.8, 5478.0, 5479.2, 188, null, 1424, 112200], [20240510, 5479.2, 5479.2, 5483.8, 5479.2, 5483.4, 151, null, 1425, 112218], [20240510, 5483.4, 5482.6, 5485.4, 5482.2, 5485.4, 150, null, 1426, 112229], [20240510, 5485.4, 5485.0, 5485.8, 5482.2, 5485.8, 107, null, 1427, 112245], [20240510, 5485.8, 5485.2, 5486.0, 5483.6, 5484.0, 109, null, 1428, 112279], [20240510, 5484.0, 5484.0, 5484.6, 5479.4, 5482.4, 211, null, 1429, 112316], [20240510, 5482.4, 5482.8, 5483.8, 5481.0, 5482.2, 81, null, 1430, 112348], [20240510, 5482.2, 5482.2, 5485.0, 5480.4, 5485.0, 132, null, 1431, 112377], [20240510, 5485.0, 5485.0, 5494.6, 5485.0, 5491.6, 426, null, 1432, 112445], [20240510, 5491.6, 5491.6, 5497.6, 5491.6, 5497.6, 362, null, 1433, 112591], [20240510, 5497.6, 5497.6, 5500.2, 5497.6, 5499.4, 379, null, 1434, 112717], [20240510, 5499.4, 5499.4, 5500.0, 5497.4, 5499.2, 229, null, 1435, 112777], [20240510, 5499.2, 5499.2, 5501.0, 5497.8, 5498.4, 201, null, 1436, 112812], [20240510, 5498.4, 5498.6, 5501.2, 5496.0, 5499.8, 194, null, 1437, 112866], [20240510, 5499.8, 5500.0, 5501.8, 5497.8, 5497.8, 123, null, 1438, 112893], [20240510, 5497.8, 5497.4, 5498.6, 5493.8, 5494.4, 183, null, 1439, 112904], [20240510, 5494.4, 5494.2, 5496.8, 5494.2, 5495.0, 121, null, 1440, 112903], [20240510, 5495.0, 5495.2, 5497.0, 5493.2, 5496.2, 145, null, 1441, 112930], [20240510, 5496.2, 5496.0, 5496.8, 5493.0, 5494.2, 118, null, 1442, 112942], [20240510, 5494.2, 5495.0, 5496.0, 5493.6, 5495.6, 130, null, 1443, 112957], [20240510, 5495.6, 5495.6, 5501.0, 5495.6, 5500.0, 198, null, 1444, 113015], [20240510, 5500.0, 5500.4, 5502.2, 5500.2, 5501.0, 143, null, 1445, 113061], [20240510, 5501.0, 5501.6, 5502.0, 5498.4, 5499.6, 164, null, 1446, 113113], [20240510, 5499.6, 5500.6, 5505.8, 5499.2, 5505.4, 211, null, 1447, 113152], [20240510, 5505.4, 5505.6, 5505.6, 5499.6, 5500.0, 143, null, 1448, 113200], [20240510, 5500.0, 5500.6, 5502.4, 5499.4, 5499.8, 119, null, 1449, 113253], [20240510, 5499.8, 5499.8, 5501.8, 5499.8, 5501.6, 90, null, 1450, 113295], [20240510, 5501.6, 5501.8, 5501.8, 5500.0, 5500.2, 216, null, 1451, 113388], [20240510, 5500.2, 5500.2, 5502.6, 5500.2, 5501.2, 167, null, 1452, 113430], [20240510, 5501.2, 5500.6, 5501.0, 5498.6, 5500.2, 215, null, 1453, 113481], [20240510, 5500.2, 5499.6, 5501.2, 5498.2, 5498.6, 179, null, 1454, 113531], [20240510, 5498.6, 5498.6, 5499.2, 5497.2, 5498.2, 187, null, 1455, 113551], [20240510, 5498.2, 5498.6, 5499.8, 5498.4, 5499.6, 143, null, 1456, 113612], [20240510, 5499.6, 5499.4, 5500.0, 5499.0, 5499.8, 160, null, 1457, 113665], [20240510, 5499.8, 5499.8, 5500.8, 5499.6, 5500.2, 233, null, 1458, 113677], [20240510, 5500.2, 5501.0, 5502.8, 5500.4, 5502.6, 316, null, 1459, 113726], [20240510, 5502.6, 5502.6, 5503.6, 5501.8, 5503.6, 353, null, 1500, 113824], [20240513, 5503.6, 5451.0, 5451.0, 5409.0, 5413.4, 2803, null, 931, 112561], [20240513, 5413.4, 5416.0, 5417.8, 5397.8, 5417.8, 1658, null, 932, 112059], [20240513, 5417.8, 5417.0, 5422.0, 5415.6, 5418.0, 971, null, 933, 111799], [20240513, 5418.0, 5418.0, 5431.6, 5418.0, 5431.0, 759, null, 934, 111466], [20240513, 5431.0, 5431.6, 5431.6, 5422.4, 5422.6, 575, null, 935, 111277], [20240513, 5422.6, 5422.0, 5425.0, 5416.6, 5417.6, 587, null, 936, 111089], [20240513, 5417.6, 5416.4, 5421.4, 5415.0, 5416.8, 535, null, 937, 110931], [20240513, 5416.8, 5417.0, 5417.0, 5405.0, 5409.6, 712, null, 938, 110791], [20240513, 5409.6, 5410.2, 5411.0, 5402.2, 5407.6, 535, null, 939, 110651], [20240513, 5407.6, 5407.6, 5416.6, 5407.6, 5410.2, 583, null, 940, 110528], [20240513, 5410.2, 5407.2, 5407.2, 5400.2, 5404.4, 753, null, 941, 110464], [20240513, 5404.4, 5404.0, 5407.2, 5394.0, 5395.8, 762, null, 942, 110331], [20240513, 5395.8, 5396.0, 5398.4, 5389.6, 5397.6, 723, null, 943, 110126], [20240513, 5397.6, 5396.8, 5398.2, 5391.2, 5393.2, 518, null, 944, 110016], [20240513, 5393.2, 5393.2, 5396.6, 5390.0, 5392.8, 428, null, 945, 109898], [20240513, 5392.8, 5393.0, 5405.8, 5393.0, 5405.8, 549, null, 946, 109705], [20240513, 5405.8, 5405.6, 5409.2, 5400.2, 5405.8, 435, null, 947, 109584], [20240513, 5405.8, 5404.8, 5407.8, 5402.8, 5405.4, 335, null, 948, 109543], [20240513, 5405.4, 5405.0, 5410.6, 5402.2, 5409.0, 248, null, 949, 109467], [20240513, 5409.0, 5409.2, 5411.0, 5405.4, 5408.4, 200, null, 950, 109426], [20240513, 5408.4, 5408.0, 5408.0, 5401.0, 5403.4, 280, null, 951, 109369], [20240513, 5403.4, 5403.0, 5412.0, 5403.0, 5410.8, 252, null, 952, 109315], [20240513, 5410.8, 5410.0, 5423.0, 5409.0, 5423.0, 505, null, 953, 109236], [20240513, 5423.0, 5423.4, 5432.0, 5422.8, 5427.4, 766, null, 954, 109069], [20240513, 5427.4, 5427.4, 5431.0, 5425.0, 5426.4, 354, null, 955, 109054], [20240513, 5426.4, 5427.0, 5431.4, 5426.4, 5429.8, 318, null, 956, 109070], [20240513, 5429.8, 5430.6, 5438.0, 5429.2, 5434.0, 661, null, 957, 109092], [20240513, 5434.0, 5434.0, 5440.4, 5432.4, 5435.6, 586, null, 958, 109022], [20240513, 5435.6, 5435.8, 5438.0, 5428.6, 5434.8, 498, null, 959, 108985], [20240513, 5434.8, 5435.0, 5435.0, 5426.8, 5429.8, 374, null, 1000, 108942], [20240513, 5429.8, 5430.4, 5435.0, 5427.4, 5430.8, 312, null, 1001, 108943], [20240513, 5430.8, 5430.8, 5431.2, 5425.2, 5428.4, 245, null, 1002, 108932], [20240513, 5428.4, 5428.0, 5428.0, 5423.0, 5424.2, 266, null, 1003, 108939], [20240513, 5424.2, 5424.0, 5427.0, 5422.0, 5425.6, 273, null, 1004, 108925], [20240513, 5425.6, 5426.2, 5431.2, 5425.0, 5426.0, 188, null, 1005, 108929], [20240513, 5426.0, 5427.6, 5435.0, 5426.4, 5435.0, 260, null, 1006, 108977], [20240513, 5435.0, 5435.0, 5439.0, 5434.2, 5436.8, 249, null, 1007, 109007], [20240513, 5436.8, 5437.6, 5439.4, 5432.0, 5432.0, 278, null, 1008, 109040], [20240513, 5432.0, 5431.4, 5446.6, 5431.4, 5446.0, 489, null, 1009, 109051], [20240513, 5446.0, 5446.0, 5457.8, 5444.8, 5457.0, 778, null, 1010, 109050], [20240513, 5457.0, 5457.8, 5462.0, 5457.0, 5461.0, 698, null, 1011, 109084], [20240513, 5461.0, 5461.4, 5462.2, 5454.2, 5454.2, 435, null, 1012, 109077], [20240513, 5454.2, 5455.0, 5455.2, 5452.8, 5453.6, 251, null, 1013, 109116], [20240513, 5453.6, 5453.8, 5456.0, 5448.4, 5451.8, 336, null, 1014, 109117], [20240513, 5451.8, 5452.0, 5453.6, 5450.2, 5452.6, 151, null, 1015, 109114], [20240513, 5452.6, 5452.2, 5452.8, 5449.2, 5450.2, 271, null, 1016, 109118], [20240513, 5450.2, 5450.4, 5453.4, 5449.2, 5452.6, 204, null, 1017, 109124], [20240513, 5452.6, 5452.8, 5453.0, 5442.4, 5444.0, 327, null, 1018, 109082], [20240513, 5444.0, 5444.6, 5454.0, 5443.8, 5454.0, 166, null, 1019, 109071], [20240513, 5454.0, 5454.4, 5466.0, 5454.4, 5466.0, 543, null, 1020, 109039], [20240513, 5466.0, 5466.0, 5466.0, 5460.0, 5464.0, 382, null, 1021, 109007], [20240513, 5464.0, 5464.2, 5468.0, 5462.8, 5466.2, 347, null, 1022, 108993], [20240513, 5466.2, 5466.0, 5466.2, 5461.8, 5464.0, 230, null, 1023, 109012], [20240513, 5464.0, 5463.0, 5463.2, 5459.0, 5459.4, 200, null, 1024, 109037], [20240513, 5459.4, 5460.2, 5461.8, 5455.2, 5456.2, 201, null, 1025, 109058], [20240513, 5456.2, 5456.2, 5459.4, 5452.0, 5458.6, 221, null, 1026, 109058], [20240513, 5458.6, 5459.6, 5459.6, 5453.8, 5456.6, 144, null, 1027, 109086], [20240513, 5456.6, 5456.2, 5456.8, 5452.0, 5455.8, 205, null, 1028, 109090], [20240513, 5455.8, 5455.6, 5455.6, 5451.6, 5454.4, 100, null, 1029, 109104], [20240513, 5454.4, 5454.4, 5454.6, 5450.6, 5452.8, 162, null, 1030, 109090], [20240513, 5452.8, 5452.0, 5454.4, 5449.2, 5451.0, 170, null, 1031, 109088], [20240513, 5451.0, 5451.6, 5452.0, 5445.8, 5452.0, 272, null, 1032, 109101], [20240513, 5452.0, 5451.8, 5454.0, 5450.2, 5453.0, 184, null, 1033, 109109], [20240513, 5453.0, 5453.6, 5461.6, 5452.8, 5459.6, 241, null, 1034, 109118], [20240513, 5459.6, 5459.6, 5461.0, 5457.4, 5459.4, 126, null, 1035, 109139], [20240513, 5459.4, 5459.2, 5462.2, 5458.0, 5461.2, 197, null, 1036, 109150], [20240513, 5461.2, 5461.4, 5463.0, 5458.4, 5461.2, 194, null, 1037, 109137], [20240513, 5461.2, 5461.0, 5461.2, 5458.8, 5459.8, 102, null, 1038, 109130], [20240513, 5459.8, 5460.4, 5460.6, 5458.0, 5458.0, 110, null, 1039, 109134], [20240513, 5458.0, 5458.4, 5458.6, 5451.6, 5453.0, 192, null, 1040, 109106], [20240513, 5453.0, 5454.0, 5456.2, 5452.2, 5455.8, 139, null, 1041, 109106], [20240513, 5455.8, 5455.0, 5460.0, 5453.4, 5460.0, 78, null, 1042, 109120], [20240513, 5460.0, 5460.0, 5460.0, 5456.0, 5456.0, 75, null, 1043, 109134], [20240513, 5456.0, 5456.8, 5456.8, 5452.6, 5454.0, 94, null, 1044, 109151], [20240513, 5454.0, 5454.6, 5460.6, 5453.6, 5460.4, 166, null, 1045, 109154], [20240513, 5460.4, 5460.4, 5464.2, 5460.0, 5461.0, 182, null, 1046, 109177], [20240513, 5461.0, 5461.0, 5469.8, 5461.0, 5468.2, 316, null, 1047, 109218], [20240513, 5468.2, 5468.4, 5477.8, 5468.4, 5477.0, 626, null, 1048, 109233], [20240513, 5477.0, 5477.0, 5477.0, 5473.4, 5474.2, 241, null, 1049, 109262], [20240513, 5474.2, 5474.2, 5481.6, 5473.2, 5481.2, 366, null, 1050, 109249], [20240513, 5481.2, 5482.0, 5492.2, 5482.0, 5484.2, 651, null, 1051, 109291], [20240513, 5484.2, 5483.6, 5483.6, 5476.4, 5480.0, 352, null, 1052, 109334], [20240513, 5480.0, 5479.4, 5480.0, 5474.4, 5475.0, 201, null, 1053, 109355], [20240513, 5475.0, 5475.8, 5479.8, 5473.0, 5476.2, 237, null, 1054, 109372], [20240513, 5476.2, 5477.0, 5477.8, 5474.0, 5475.2, 98, null, 1055, 109376], [20240513, 5475.2, 5475.2, 5477.2, 5473.4, 5474.0, 91, null, 1056, 109362], [20240513, 5474.0, 5474.0, 5474.8, 5468.4, 5470.0, 254, null, 1057, 109380], [20240513, 5470.0, 5470.2, 5472.2, 5470.0, 5472.0, 139, null, 1058, 109350], [20240513, 5472.0, 5472.2, 5473.6, 5470.4, 5470.4, 153, null, 1059, 109347], [20240513, 5470.4, 5470.6, 5472.0, 5468.8, 5471.2, 187, null, 1100, 109374], [20240513, 5471.2, 5472.0, 5474.0, 5463.4, 5466.4, 275, null, 1101, 109402], [20240513, 5466.4, 5466.0, 5466.0, 5462.8, 5463.0, 187, null, 1102, 109410], [20240513, 5463.0, 5462.8, 5465.0, 5460.0, 5465.0, 212, null, 1103, 109417], [20240513, 5465.0, 5465.6, 5466.4, 5457.6, 5457.6, 194, null, 1104, 109450], [20240513, 5457.6, 5457.6, 5458.6, 5455.2, 5458.0, 217, null, 1105, 109477], [20240513, 5458.0, 5458.0, 5460.8, 5457.4, 5460.8, 119, null, 1106, 109504], [20240513, 5460.8, 5461.0, 5461.0, 5457.4, 5458.2, 74, null, 1107, 109526], [20240513, 5458.2, 5458.2, 5459.8, 5454.0, 5459.8, 121, null, 1108, 109535], [20240513, 5459.8, 5459.4, 5460.8, 5457.2, 5457.2, 77, null, 1109, 109541], [20240513, 5457.2, 5457.8, 5458.8, 5453.6, 5454.2, 135, null, 1110, 109546], [20240513, 5454.2, 5453.6, 5455.8, 5450.6, 5453.8, 299, null, 1111, 109551], [20240513, 5453.8, 5453.0, 5453.4, 5447.6, 5448.4, 293, null, 1112, 109558], [20240513, 5448.4, 5448.8, 5448.8, 5443.6, 5446.2, 301, null, 1113, 109523], [20240513, 5446.2, 5446.8, 5447.2, 5444.8, 5447.2, 159, null, 1114, 109529], [20240513, 5447.2, 5446.6, 5450.8, 5446.6, 5449.6, 183, null, 1115, 109588], [20240513, 5449.6, 5449.8, 5450.8, 5447.4, 5450.8, 115, null, 1116, 109626], [20240513, 5450.8, 5450.2, 5455.0, 5449.6, 5453.0, 243, null, 1117, 109692], [20240513, 5453.0, 5452.8, 5455.6, 5447.8, 5447.8, 163, null, 1118, 109739], [20240513, 5447.8, 5447.8, 5452.0, 5447.6, 5452.0, 106, null, 1119, 109773], [20240513, 5452.0, 5452.4, 5457.0, 5451.2, 5454.8, 136, null, 1120, 109801], [20240513, 5454.8, 5454.8, 5458.8, 5454.4, 5457.4, 129, null, 1121, 109819], [20240513, 5457.4, 5458.0, 5465.0, 5458.0, 5462.2, 221, null, 1122, 109853], [20240513, 5462.2, 5462.8, 5464.6, 5460.2, 5464.6, 116, null, 1123, 109885], [20240513, 5464.6, 5465.0, 5465.8, 5459.8, 5461.4, 125, null, 1124, 109897], [20240513, 5461.4, 5461.4, 5464.4, 5461.4, 5462.0, 65, null, 1125, 109906], [20240513, 5462.0, 5462.0, 5465.6, 5461.8, 5465.2, 123, null, 1126, 109932], [20240513, 5465.2, 5466.0, 5466.0, 5461.6, 5462.8, 94, null, 1127, 109950], [20240513, 5462.8, 5462.2, 5463.0, 5459.8, 5460.2, 104, null, 1128, 109950], [20240513, 5460.2, 5460.2, 5463.0, 5460.2, 5461.4, 91, null, 1129, 109966], [20240513, 5461.4, 5462.6, 5462.6, 5460.0, 5460.0, 142, null, 1130, 109977], [20240513, 5460.0, 5454.2, 5462.6, 5449.0, 5460.6, 389, null, 1301, 110081], [20240513, 5460.6, 5460.6, 5468.4, 5459.8, 5467.8, 225, null, 1302, 110131], [20240513, 5467.8, 5467.0, 5475.0, 5467.0, 5473.2, 398, null, 1303, 110209], [20240513, 5473.2, 5472.6, 5473.4, 5470.6, 5471.0, 212, null, 1304, 110255], [20240513, 5471.0, 5471.4, 5471.8, 5466.6, 5471.2, 184, null, 1305, 110271], [20240513, 5471.2, 5471.2, 5472.8, 5468.0, 5469.4, 159, null, 1306, 110303], [20240513, 5469.4, 5470.0, 5473.0, 5468.0, 5471.2, 168, null, 1307, 110349], [20240513, 5471.2, 5470.8, 5473.6, 5470.4, 5472.0, 133, null, 1308, 110373], [20240513, 5472.0, 5472.2, 5472.6, 5469.0, 5469.8, 114, null, 1309, 110411], [20240513, 5469.8, 5469.2, 5472.8, 5466.6, 5471.6, 186, null, 1310, 110439], [20240513, 5471.6, 5471.6, 5472.8, 5468.8, 5470.0, 207, null, 1311, 110520], [20240513, 5470.0, 5469.8, 5470.6, 5463.0, 5463.0, 224, null, 1312, 110571], [20240513, 5463.0, 5463.0, 5463.0, 5453.0, 5453.0, 364, null, 1313, 110638], [20240513, 5453.0, 5453.0, 5454.4, 5449.0, 5453.0, 294, null, 1314, 110733], [20240513, 5453.0, 5453.6, 5454.8, 5452.2, 5452.2, 164, null, 1315, 110783], [20240513, 5452.2, 5452.0, 5453.2, 5445.6, 5447.8, 338, null, 1316, 110849], [20240513, 5447.8, 5448.2, 5448.6, 5445.4, 5446.6, 176, null, 1317, 110871], [20240513, 5446.6, 5446.8, 5450.8, 5446.2, 5450.6, 156, null, 1318, 110875], [20240513, 5450.6, 5450.8, 5452.6, 5448.8, 5449.6, 151, null, 1319, 110914], [20240513, 5449.6, 5449.0, 5449.8, 5442.4, 5443.0, 299, null, 1320, 111003], [20240513, 5443.0, 5442.4, 5444.8, 5441.0, 5441.0, 373, null, 1321, 111159], [20240513, 5441.0, 5441.0, 5444.6, 5441.0, 5442.8, 524, null, 1322, 111269], [20240513, 5442.8, 5443.8, 5448.8, 5442.4, 5447.8, 243, null, 1323, 111322], [20240513, 5447.8, 5448.0, 5456.0, 5447.2, 5453.2, 297, null, 1324, 111372], [20240513, 5453.2, 5453.2, 5455.8, 5453.0, 5454.4, 155, null, 1325, 111406], [20240513, 5454.4, 5454.6, 5461.6, 5454.6, 5459.6, 340, null, 1326, 111420], [20240513, 5459.6, 5459.8, 5460.4, 5457.2, 5457.2, 216, null, 1327, 111443], [20240513, 5457.2, 5457.2, 5457.8, 5455.0, 5456.6, 193, null, 1328, 111486], [20240513, 5456.6, 5456.8, 5466.2, 5456.6, 5465.6, 347, null, 1329, 111526], [20240513, 5465.6, 5465.6, 5466.4, 5462.4, 5464.6, 191, null, 1330, 111530], [20240513, 5464.6, 5464.6, 5470.0, 5464.6, 5466.4, 348, null, 1331, 111548], [20240513, 5466.4, 5466.4, 5468.0, 5460.4, 5461.4, 183, null, 1332, 111524], [20240513, 5461.4, 5461.4, 5468.0, 5461.0, 5468.0, 183, null, 1333, 111516], [20240513, 5468.0, 5468.0, 5469.0, 5463.0, 5464.6, 202, null, 1334, 111558], [20240513, 5464.6, 5464.8, 5465.4, 5458.8, 5459.0, 208, null, 1335, 111610], [20240513, 5459.0, 5459.0, 5463.2, 5457.2, 5461.4, 198, null, 1336, 111668], [20240513, 5461.4, 5462.0, 5469.6, 5461.6, 5468.2, 175, null, 1337, 111691], [20240513, 5468.2, 5467.2, 5467.2, 5462.0, 5464.0, 115, null, 1338, 111723], [20240513, 5464.0, 5464.4, 5464.4, 5458.0, 5460.0, 133, null, 1339, 111768], [20240513, 5460.0, 5458.6, 5460.4, 5456.4, 5457.6, 142, null, 1340, 111785], [20240513, 5457.6, 5457.6, 5459.6, 5454.2, 5454.2, 153, null, 1341, 111832], [20240513, 5454.2, 5454.2, 5454.2, 5446.4, 5449.8, 514, null, 1342, 111968], [20240513, 5449.8, 5449.8, 5452.0, 5448.6, 5449.4, 120, null, 1343, 111994], [20240513, 5449.4, 5449.4, 5452.6, 5448.6, 5450.0, 177, null, 1344, 112074], [20240513, 5450.0, 5449.0, 5453.0, 5448.4, 5452.4, 128, null, 1345, 112114], [20240513, 5452.4, 5452.4, 5454.4, 5448.8, 5453.8, 175, null, 1346, 112145], [20240513, 5453.8, 5453.8, 5459.4, 5453.8, 5454.8, 138, null, 1347, 112185], [20240513, 5454.8, 5453.8, 5453.8, 5446.2, 5446.8, 214, null, 1348, 112221], [20240513, 5446.8, 5446.8, 5449.4, 5443.2, 5443.2, 264, null, 1349, 112295], [20240513, 5443.2, 5444.8, 5449.6, 5443.8, 5448.4, 134, null, 1350, 112319], [20240513, 5448.4, 5450.6, 5451.8, 5448.2, 5448.2, 117, null, 1351, 112354], [20240513, 5448.2, 5449.2, 5449.6, 5444.4, 5446.8, 141, null, 1352, 112396], [20240513, 5446.8, 5446.8, 5452.0, 5446.8, 5450.0, 105, null, 1353, 112429], [20240513, 5450.0, 5448.8, 5449.4, 5444.2, 5445.0, 155, null, 1354, 112459], [20240513, 5445.0, 5445.0, 5449.0, 5444.8, 5448.6, 140, null, 1355, 112455], [20240513, 5448.6, 5448.8, 5448.8, 5442.6, 5443.6, 166, null, 1356, 112477], [20240513, 5443.6, 5443.8, 5447.4, 5443.6, 5446.4, 175, null, 1357, 112554], [20240513, 5446.4, 5446.4, 5451.6, 5446.4, 5451.4, 141, null, 1358, 112612], [20240513, 5451.4, 5451.0, 5451.8, 5447.0, 5447.4, 105, null, 1359, 112624], [20240513, 5447.4, 5446.6, 5451.0, 5446.2, 5449.6, 144, null, 1400, 112655], [20240513, 5449.6, 5449.2, 5457.2, 5447.6, 5454.8, 249, null, 1401, 112714], [20240513, 5454.8, 5454.2, 5455.0, 5450.4, 5453.4, 134, null, 1402, 112760], [20240513, 5453.4, 5454.0, 5458.0, 5453.6, 5456.0, 170, null, 1403, 112822], [20240513, 5456.0, 5455.8, 5458.6, 5455.6, 5458.6, 107, null, 1404, 112851], [20240513, 5458.6, 5458.2, 5460.6, 5456.0, 5456.0, 241, null, 1405, 112836], [20240513, 5456.0, 5456.0, 5456.0, 5442.6, 5442.6, 330, null, 1406, 112957], [20240513, 5442.6, 5443.8, 5447.4, 5443.0, 5445.0, 310, null, 1407, 113117], [20240513, 5445.0, 5444.6, 5449.2, 5444.6, 5447.6, 143, null, 1408, 113178], [20240513, 5447.6, 5447.8, 5447.8, 5445.4, 5446.2, 96, null, 1409, 113200], [20240513, 5446.2, 5445.0, 5447.8, 5440.4, 5440.4, 174, null, 1410, 113258], [20240513, 5440.4, 5440.6, 5444.0, 5439.4, 5439.4, 247, null, 1411, 113276], [20240513, 5439.4, 5439.0, 5439.0, 5433.0, 5437.4, 529, null, 1412, 113315], [20240513, 5437.4, 5437.4, 5442.2, 5435.8, 5439.2, 205, null, 1413, 113349], [20240513, 5439.2, 5438.6, 5439.0, 5434.4, 5435.0, 198, null, 1414, 113367], [20240513, 5435.0, 5434.2, 5436.8, 5433.8, 5433.8, 264, null, 1415, 113448], [20240513, 5433.8, 5434.0, 5436.8, 5434.0, 5434.2, 152, null, 1416, 113453], [20240513, 5434.2, 5434.4, 5435.8, 5433.8, 5435.4, 156, null, 1417, 113469], [20240513, 5435.4, 5435.4, 5437.6, 5433.6, 5436.0, 129, null, 1418, 113486], [20240513, 5436.0, 5435.6, 5435.6, 5430.0, 5430.0, 237, null, 1419, 113549], [20240513, 5430.0, 5429.0, 5430.2, 5427.2, 5427.2, 312, null, 1420, 113555], [20240513, 5427.2, 5427.2, 5429.4, 5426.6, 5429.0, 244, null, 1421, 113555], [20240513, 5429.0, 5428.8, 5430.2, 5426.2, 5429.0, 330, null, 1422, 113603], [20240513, 5429.0, 5428.6, 5432.6, 5428.6, 5430.8, 212, null, 1423, 113617], [20240513, 5430.8, 5431.2, 5432.6, 5430.2, 5431.0, 115, null, 1424, 113644], [20240513, 5431.0, 5430.6, 5430.6, 5421.0, 5421.4, 461, null, 1425, 113753], [20240513, 5421.4, 5421.2, 5423.6, 5417.8, 5418.8, 446, null, 1426, 113901], [20240513, 5418.8, 5419.0, 5424.2, 5418.8, 5423.4, 305, null, 1427, 113942], [20240513, 5423.4, 5423.4, 5425.4, 5423.0, 5424.4, 143, null, 1428, 113962], [20240513, 5424.4, 5424.4, 5425.0, 5421.6, 5422.2, 94, null, 1429, 113989], [20240513, 5422.2, 5423.0, 5426.6, 5421.2, 5425.4, 202, null, 1430, 114047], [20240513, 5425.4, 5425.4, 5432.0, 5425.4, 5427.6, 341, null, 1431, 114113], [20240513, 5427.6, 5427.6, 5429.4, 5426.6, 5426.8, 208, null, 1432, 114158], [20240513, 5426.8, 5427.0, 5427.0, 5412.0, 5412.2, 420, null, 1433, 114293], [20240513, 5412.2, 5412.0, 5420.0, 5412.0, 5419.6, 356, null, 1434, 114416], [20240513, 5419.6, 5419.8, 5419.8, 5416.2, 5417.0, 136, null, 1435, 114462], [20240513, 5417.0, 5416.8, 5423.2, 5416.8, 5423.2, 236, null, 1436, 114526], [20240513, 5423.2, 5422.6, 5423.2, 5420.2, 5422.4, 136, null, 1437, 114564], [20240513, 5422.4, 5422.6, 5427.0, 5422.6, 5426.6, 216, null, 1438, 114668], [20240513, 5426.6, 5426.8, 5427.0, 5423.2, 5425.4, 120, null, 1439, 114706], [20240513, 5425.4, 5425.2, 5426.0, 5423.6, 5423.6, 71, null, 1440, 114729], [20240513, 5423.6, 5424.6, 5430.0, 5424.6, 5428.0, 269, null, 1441, 114808], [20240513, 5428.0, 5428.2, 5431.2, 5427.0, 5431.2, 205, null, 1442, 114859], [20240513, 5431.2, 5431.0, 5434.6, 5429.2, 5433.6, 284, null, 1443, 114931], [20240513, 5433.6, 5434.4, 5434.6, 5432.4, 5434.0, 154, null, 1444, 115007], [20240513, 5434.0, 5434.0, 5436.4, 5433.4, 5436.0, 231, null, 1445, 115109], [20240513, 5436.0, 5435.4, 5441.4, 5435.4, 5439.8, 346, null, 1446, 115230], [20240513, 5439.8, 5439.8, 5440.0, 5435.0, 5437.6, 211, null, 1447, 115266], [20240513, 5437.6, 5437.2, 5437.8, 5433.6, 5434.2, 194, null, 1448, 115323], [20240513, 5434.2, 5433.8, 5435.0, 5431.2, 5431.4, 161, null, 1449, 115378], [20240513, 5431.4, 5431.4, 5434.8, 5431.0, 5433.8, 153, null, 1450, 115408], [20240513, 5433.8, 5434.2, 5434.4, 5431.4, 5431.6, 147, null, 1451, 115443], [20240513, 5431.6, 5431.6, 5433.0, 5429.0, 5433.0, 177, null, 1452, 115496], [20240513, 5433.0, 5432.8, 5436.6, 5432.8, 5434.8, 168, null, 1453, 115546], [20240513, 5434.8, 5434.4, 5438.6, 5434.2, 5437.0, 180, null, 1454, 115568], [20240513, 5437.0, 5437.4, 5437.4, 5435.4, 5436.6, 162, null, 1455, 115605], [20240513, 5436.6, 5436.0, 5439.4, 5436.0, 5439.2, 338, null, 1456, 115658], [20240513, 5439.2, 5439.2, 5439.8, 5437.0, 5437.0, 277, null, 1457, 115707], [20240513, 5437.0, 5437.0, 5440.8, 5436.6, 5440.0, 281, null, 1458, 115779], [20240513, 5440.0, 5440.0, 5443.0, 5439.2, 5442.8, 338, null, 1459, 115928], [20240513, 5442.8, 5443.4, 5445.0, 5442.4, 5443.8, 444, null, 1500, 116072], [20240514, 5443.8, 5477.0, 5496.0, 5468.8, 5491.4, 2002, null, 931, 114978], [20240514, 5491.4, 5491.6, 5522.6, 5491.6, 5511.0, 1990, null, 932, 113965], [20240514, 5511.0, 5512.2, 5517.0, 5504.0, 5505.6, 894, null, 933, 113543], [20240514, 5505.6, 5506.0, 5522.4, 5506.0, 5514.0, 1205, null, 934, 113115], [20240514, 5514.0, 5516.0, 5516.6, 5507.2, 5510.0, 549, null, 935, 112957], [20240514, 5510.0, 5510.8, 5520.4, 5510.8, 5514.2, 875, null, 936, 112700], [20240514, 5514.2, 5513.8, 5520.4, 5510.0, 5517.2, 672, null, 937, 112434], [20240514, 5517.2, 5517.2, 5519.8, 5510.8, 5513.0, 531, null, 938, 112248], [20240514, 5513.0, 5513.0, 5514.0, 5506.2, 5509.0, 609, null, 939, 112013], [20240514, 5509.0, 5509.4, 5510.0, 5506.6, 5507.6, 373, null, 940, 111866], [20240514, 5507.6, 5508.0, 5510.4, 5505.2, 5506.8, 353, null, 941, 111717], [20240514, 5506.8, 5505.6, 5506.2, 5491.8, 5501.8, 827, null, 942, 111405], [20240514, 5501.8, 5502.0, 5502.0, 5495.8, 5498.4, 348, null, 943, 111304], [20240514, 5498.4, 5498.6, 5498.6, 5486.0, 5486.0, 593, null, 944, 111128], [20240514, 5486.0, 5485.6, 5495.0, 5485.6, 5493.8, 627, null, 945, 111007], [20240514, 5493.8, 5494.0, 5498.8, 5488.0, 5488.6, 481, null, 946, 110989], [20240514, 5488.6, 5488.8, 5489.0, 5483.2, 5488.6, 446, null, 947, 110885], [20240514, 5488.6, 5489.2, 5489.4, 5473.0, 5473.0, 657, null, 948, 110704], [20240514, 5473.0, 5473.2, 5475.8, 5463.8, 5475.8, 746, null, 949, 110541], [20240514, 5475.8, 5475.8, 5478.6, 5472.0, 5477.0, 399, null, 950, 110524], [20240514, 5477.0, 5476.4, 5477.0, 5467.4, 5470.2, 390, null, 951, 110479], [20240514, 5470.2, 5469.4, 5474.2, 5467.2, 5474.2, 432, null, 952, 110421], [20240514, 5474.2, 5473.8, 5473.8, 5465.8, 5466.8, 321, null, 953, 110391], [20240514, 5466.8, 5465.2, 5472.2, 5464.4, 5470.2, 330, null, 954, 110311], [20240514, 5470.2, 5470.2, 5471.6, 5467.0, 5468.2, 195, null, 955, 110265], [20240514, 5468.2, 5468.2, 5470.4, 5464.2, 5468.4, 311, null, 956, 110175], [20240514, 5468.4, 5467.8, 5472.2, 5464.0, 5470.6, 282, null, 957, 110094], [20240514, 5470.6, 5470.0, 5472.0, 5468.6, 5470.0, 263, null, 958, 110094], [20240514, 5470.0, 5470.2, 5470.2, 5460.6, 5463.0, 397, null, 959, 110122], [20240514, 5463.0, 5463.0, 5466.0, 5454.2, 5454.2, 409, null, 1000, 110135], [20240514, 5454.2, 5454.2, 5460.8, 5451.0, 5456.2, 649, null, 1001, 110064], [20240514, 5456.2, 5456.2, 5459.0, 5455.6, 5456.6, 251, null, 1002, 110049], [20240514, 5456.6, 5456.6, 5457.6, 5452.4, 5456.0, 331, null, 1003, 110028], [20240514, 5456.0, 5455.8, 5456.0, 5444.0, 5449.8, 599, null, 1004, 110030], [20240514, 5449.8, 5450.2, 5456.8, 5450.2, 5455.2, 402, null, 1005, 110032], [20240514, 5455.2, 5455.0, 5461.6, 5452.0, 5461.0, 433, null, 1006, 110035], [20240514, 5461.0, 5460.6, 5466.6, 5459.2, 5465.6, 483, null, 1007, 110022], [20240514, 5465.6, 5465.6, 5465.6, 5456.2, 5456.2, 320, null, 1008, 110015], [20240514, 5456.2, 5457.0, 5460.8, 5456.6, 5460.6, 237, null, 1009, 110053], [20240514, 5460.6, 5460.6, 5460.6, 5457.0, 5459.0, 218, null, 1010, 110070], [20240514, 5459.0, 5459.0, 5466.8, 5457.0, 5466.8, 287, null, 1011, 110077], [20240514, 5466.8, 5466.8, 5467.0, 5462.0, 5462.2, 218, null, 1012, 110064], [20240514, 5462.2, 5462.2, 5471.8, 5462.2, 5471.2, 366, null, 1013, 109972], [20240514, 5471.2, 5470.6, 5471.6, 5467.4, 5467.8, 197, null, 1014, 109992], [20240514, 5467.8, 5467.8, 5468.6, 5465.4, 5467.0, 134, null, 1015, 110003], [20240514, 5467.0, 5466.8, 5471.6, 5465.6, 5471.0, 212, null, 1016, 110027], [20240514, 5471.0, 5471.8, 5471.8, 5462.6, 5462.6, 204, null, 1017, 110040], [20240514, 5462.6, 5462.8, 5471.6, 5460.8, 5471.6, 253, null, 1018, 110033], [20240514, 5471.6, 5471.4, 5479.4, 5471.4, 5477.4, 461, null, 1019, 110012], [20240514, 5477.4, 5477.4, 5478.2, 5474.2, 5475.2, 265, null, 1020, 110020], [20240514, 5475.2, 5475.2, 5478.6, 5475.2, 5477.0, 165, null, 1021, 110050], [20240514, 5477.0, 5477.2, 5480.0, 5475.6, 5476.6, 288, null, 1022, 110066], [20240514, 5476.6, 5476.0, 5478.8, 5473.2, 5474.2, 262, null, 1023, 110064], [20240514, 5474.2, 5474.0, 5477.6, 5469.2, 5470.4, 275, null, 1024, 110098], [20240514, 5470.4, 5471.0, 5474.4, 5470.4, 5474.0, 173, null, 1025, 110111], [20240514, 5474.0, 5473.8, 5479.2, 5473.4, 5478.8, 166, null, 1026, 110105], [20240514, 5478.8, 5479.0, 5479.0, 5474.6, 5477.6, 92, null, 1027, 110090], [20240514, 5477.6, 5478.4, 5479.8, 5478.0, 5478.8, 114, null, 1028, 110076], [20240514, 5478.8, 5479.2, 5482.0, 5477.6, 5482.0, 242, null, 1029, 110045], [20240514, 5482.0, 5482.0, 5482.4, 5477.0, 5479.8, 231, null, 1030, 109979], [20240514, 5479.8, 5481.0, 5483.0, 5477.8, 5478.0, 236, null, 1031, 109941], [20240514, 5478.0, 5478.0, 5484.0, 5478.0, 5481.4, 242, null, 1032, 109953], [20240514, 5481.4, 5481.4, 5482.6, 5472.4, 5474.4, 317, null, 1033, 109903], [20240514, 5474.4, 5473.4, 5476.2, 5471.0, 5471.0, 188, null, 1034, 109927], [20240514, 5471.0, 5470.6, 5472.6, 5467.2, 5470.0, 255, null, 1035, 109936], [20240514, 5470.0, 5470.4, 5474.4, 5469.4, 5472.0, 132, null, 1036, 109957], [20240514, 5472.0, 5472.4, 5472.4, 5470.0, 5470.0, 126, null, 1037, 109965], [20240514, 5470.0, 5470.4, 5472.4, 5468.6, 5470.4, 132, null, 1038, 109956], [20240514, 5470.4, 5470.6, 5473.6, 5468.0, 5471.8, 120, null, 1039, 109966], [20240514, 5471.8, 5471.8, 5471.8, 5466.8, 5469.2, 137, null, 1040, 109966], [20240514, 5469.2, 5469.2, 5478.8, 5468.2, 5475.4, 245, null, 1041, 109955], [20240514, 5475.4, 5475.0, 5476.2, 5473.6, 5473.6, 142, null, 1042, 109977], [20240514, 5473.6, 5473.2, 5474.2, 5471.8, 5472.8, 125, null, 1043, 110004], [20240514, 5472.8, 5472.8, 5473.6, 5466.8, 5472.2, 159, null, 1044, 110006], [20240514, 5472.2, 5472.0, 5477.0, 5472.0, 5475.0, 100, null, 1045, 110012], [20240514, 5475.0, 5475.8, 5482.0, 5475.8, 5481.0, 320, null, 1046, 110032], [20240514, 5481.0, 5481.2, 5481.8, 5479.2, 5479.2, 143, null, 1047, 110070], [20240514, 5479.2, 5479.2, 5479.8, 5472.4, 5472.6, 157, null, 1048, 110078], [20240514, 5472.6, 5471.8, 5475.2, 5471.4, 5472.0, 144, null, 1049, 110104], [20240514, 5472.0, 5472.0, 5472.0, 5464.0, 5464.6, 285, null, 1050, 110138], [20240514, 5464.6, 5464.2, 5468.0, 5464.0, 5466.8, 138, null, 1051, 110173], [20240514, 5466.8, 5466.4, 5470.2, 5464.0, 5468.0, 150, null, 1052, 110209], [20240514, 5468.0, 5468.6, 5471.6, 5466.0, 5471.6, 162, null, 1053, 110221], [20240514, 5471.6, 5471.8, 5473.6, 5468.8, 5471.2, 84, null, 1054, 110232], [20240514, 5471.2, 5470.2, 5472.0, 5469.0, 5471.2, 67, null, 1055, 110253], [20240514, 5471.2, 5471.4, 5471.6, 5464.0, 5467.8, 186, null, 1056, 110252], [20240514, 5467.8, 5467.6, 5469.0, 5466.0, 5467.0, 102, null, 1057, 110258], [20240514, 5467.0, 5467.0, 5474.4, 5467.0, 5473.0, 162, null, 1058, 110254], [20240514, 5473.0, 5473.0, 5473.0, 5469.6, 5472.2, 152, null, 1059, 110287], [20240514, 5472.2, 5472.2, 5472.8, 5469.8, 5471.4, 81, null, 1100, 110291], [20240514, 5471.4, 5470.8, 5474.8, 5470.6, 5472.6, 134, null, 1101, 110294], [20240514, 5472.6, 5472.6, 5474.2, 5465.4, 5466.8, 143, null, 1102, 110320], [20240514, 5466.8, 5465.4, 5468.6, 5465.0, 5466.4, 154, null, 1103, 110349], [20240514, 5466.4, 5466.8, 5471.6, 5466.8, 5469.8, 86, null, 1104, 110371], [20240514, 5469.8, 5470.4, 5472.2, 5467.0, 5470.8, 80, null, 1105, 110380], [20240514, 5470.8, 5470.2, 5471.2, 5466.8, 5471.2, 57, null, 1106, 110385], [20240514, 5471.2, 5470.8, 5480.4, 5470.8, 5480.4, 291, null, 1107, 110407], [20240514, 5480.4, 5479.8, 5488.8, 5477.8, 5488.0, 480, null, 1108, 110415], [20240514, 5488.0, 5488.0, 5491.8, 5484.4, 5486.6, 569, null, 1109, 110386], [20240514, 5486.6, 5487.0, 5487.0, 5480.2, 5484.6, 185, null, 1110, 110378], [20240514, 5484.6, 5484.6, 5486.6, 5482.2, 5484.0, 169, null, 1111, 110401], [20240514, 5484.0, 5483.0, 5494.2, 5482.6, 5492.0, 533, null, 1112, 110599], [20240514, 5492.0, 5492.2, 5493.0, 5487.2, 5487.6, 224, null, 1113, 110606], [20240514, 5487.6, 5487.6, 5489.6, 5484.8, 5489.6, 138, null, 1114, 110623], [20240514, 5489.6, 5489.8, 5490.0, 5484.4, 5484.4, 114, null, 1115, 110639], [20240514, 5484.4, 5485.0, 5488.4, 5485.0, 5486.2, 136, null, 1116, 110670], [20240514, 5486.2, 5486.0, 5488.6, 5485.8, 5488.0, 109, null, 1117, 110705], [20240514, 5488.0, 5488.0, 5491.4, 5487.8, 5491.4, 166, null, 1118, 110748], [20240514, 5491.4, 5491.0, 5495.0, 5489.4, 5492.0, 271, null, 1119, 110808], [20240514, 5492.0, 5491.2, 5491.8, 5486.4, 5490.8, 135, null, 1120, 110846], [20240514, 5490.8, 5490.8, 5493.4, 5489.0, 5490.2, 109, null, 1121, 110875], [20240514, 5490.2, 5489.4, 5492.6, 5486.6, 5492.0, 164, null, 1122, 110933], [20240514, 5492.0, 5491.4, 5498.0, 5489.2, 5496.0, 269, null, 1123, 111026], [20240514, 5496.0, 5495.0, 5497.0, 5488.0, 5488.2, 240, null, 1124, 111105], [20240514, 5488.2, 5488.2, 5490.0, 5481.4, 5481.6, 303, null, 1125, 111146], [20240514, 5481.6, 5481.6, 5484.0, 5479.4, 5482.6, 237, null, 1126, 111134], [20240514, 5482.6, 5482.6, 5484.2, 5482.4, 5483.6, 84, null, 1127, 111133], [20240514, 5483.6, 5483.6, 5483.8, 5478.8, 5481.6, 150, null, 1128, 111111], [20240514, 5481.6, 5482.0, 5485.8, 5481.6, 5484.8, 81, null, 1129, 111134], [20240514, 5484.8, 5484.8, 5485.2, 5483.0, 5485.0, 114, null, 1130, 111167], [20240514, 5485.0, 5484.0, 5485.0, 5478.2, 5478.2, 232, null, 1301, 111235], [20240514, 5478.2, 5478.2, 5481.0, 5476.4, 5476.4, 112, null, 1302, 111257], [20240514, 5476.4, 5477.4, 5477.8, 5475.0, 5475.2, 229, null, 1303, 111278], [20240514, 5475.2, 5475.4, 5478.0, 5474.4, 5477.0, 119, null, 1304, 111294], [20240514, 5477.0, 5475.6, 5477.2, 5473.4, 5474.2, 116, null, 1305, 111292], [20240514, 5474.2, 5474.4, 5474.4, 5469.4, 5471.6, 334, null, 1306, 111323], [20240514, 5471.6, 5471.6, 5471.6, 5468.4, 5469.4, 160, null, 1307, 111324], [20240514, 5469.4, 5469.8, 5470.6, 5467.2, 5467.8, 192, null, 1308, 111339], [20240514, 5467.8, 5468.0, 5472.4, 5467.8, 5471.4, 201, null, 1309, 111374], [20240514, 5471.4, 5471.8, 5472.0, 5469.2, 5471.4, 113, null, 1310, 111374], [20240514, 5471.4, 5471.6, 5472.4, 5468.4, 5470.4, 138, null, 1311, 111376], [20240514, 5470.4, 5470.2, 5471.8, 5468.2, 5471.8, 90, null, 1312, 111382], [20240514, 5471.8, 5471.8, 5471.8, 5466.4, 5469.8, 290, null, 1313, 111500], [20240514, 5469.8, 5469.4, 5472.4, 5467.8, 5472.4, 161, null, 1314, 111532], [20240514, 5472.4, 5472.4, 5476.6, 5472.4, 5473.6, 251, null, 1315, 111620], [20240514, 5473.6, 5474.2, 5474.4, 5468.0, 5469.8, 201, null, 1316, 111689], [20240514, 5469.8, 5470.0, 5471.0, 5467.0, 5468.0, 162, null, 1317, 111755], [20240514, 5468.0, 5468.2, 5471.0, 5467.2, 5469.4, 100, null, 1318, 111793], [20240514, 5469.4, 5469.4, 5471.4, 5468.8, 5469.6, 87, null, 1319, 111814], [20240514, 5469.6, 5469.8, 5471.4, 5468.0, 5471.4, 89, null, 1320, 111854], [20240514, 5471.4, 5471.0, 5475.8, 5471.0, 5475.8, 120, null, 1321, 111864], [20240514, 5475.8, 5475.8, 5475.8, 5473.0, 5473.4, 127, null, 1322, 111885], [20240514, 5473.4, 5473.6, 5476.8, 5473.6, 5476.0, 121, null, 1323, 111890], [20240514, 5476.0, 5476.0, 5478.8, 5474.0, 5474.0, 233, null, 1324, 111908], [20240514, 5474.0, 5474.0, 5476.6, 5471.0, 5471.2, 132, null, 1325, 111937], [20240514, 5471.2, 5471.2, 5477.6, 5471.2, 5476.0, 99, null, 1326, 111961], [20240514, 5476.0, 5476.0, 5477.6, 5474.8, 5475.0, 51, null, 1327, 111962], [20240514, 5475.0, 5474.8, 5476.6, 5471.8, 5476.2, 61, null, 1328, 111971], [20240514, 5476.2, 5476.0, 5476.2, 5472.8, 5473.6, 42, null, 1329, 111981], [20240514, 5473.6, 5473.6, 5474.4, 5471.6, 5473.0, 62, null, 1330, 111999], [20240514, 5473.0, 5472.4, 5475.4, 5471.4, 5471.4, 73, null, 1331, 112009], [20240514, 5471.4, 5471.2, 5471.2, 5465.4, 5468.4, 259, null, 1332, 112090], [20240514, 5468.4, 5468.6, 5474.8, 5468.6, 5474.0, 165, null, 1333, 112107], [20240514, 5474.0, 5474.0, 5485.8, 5474.0, 5482.2, 572, null, 1334, 112202], [20240514, 5482.2, 5482.6, 5484.6, 5480.2, 5483.2, 224, null, 1335, 112248], [20240514, 5483.2, 5483.2, 5486.0, 5481.6, 5485.6, 158, null, 1336, 112270], [20240514, 5485.6, 5485.6, 5486.2, 5483.2, 5485.2, 184, null, 1337, 112284], [20240514, 5485.2, 5484.6, 5485.4, 5481.8, 5483.2, 101, null, 1338, 112301], [20240514, 5483.2, 5483.2, 5483.2, 5477.2, 5477.4, 123, null, 1339, 112332], [20240514, 5477.4, 5477.6, 5477.6, 5473.2, 5475.2, 174, null, 1340, 112371], [20240514, 5475.2, 5475.2, 5475.6, 5471.2, 5472.6, 179, null, 1341, 112447], [20240514, 5472.6, 5473.2, 5473.6, 5468.4, 5471.6, 261, null, 1342, 112475], [20240514, 5471.6, 5471.0, 5473.2, 5470.0, 5471.8, 82, null, 1343, 112512], [20240514, 5471.8, 5471.4, 5472.8, 5469.0, 5472.8, 93, null, 1344, 112542], [20240514, 5472.8, 5472.8, 5472.8, 5469.2, 5470.4, 102, null, 1345, 112550], [20240514, 5470.4, 5470.8, 5473.8, 5470.8, 5472.8, 92, null, 1346, 112572], [20240514, 5472.8, 5472.8, 5474.4, 5470.6, 5471.4, 122, null, 1347, 112579], [20240514, 5471.4, 5472.4, 5473.0, 5470.2, 5471.6, 122, null, 1348, 112633], [20240514, 5471.6, 5471.4, 5474.4, 5470.6, 5472.2, 89, null, 1349, 112673], [20240514, 5472.2, 5472.2, 5473.4, 5468.0, 5468.8, 105, null, 1350, 112699], [20240514, 5468.8, 5469.0, 5471.0, 5468.2, 5471.0, 88, null, 1351, 112738], [20240514, 5471.0, 5471.0, 5475.8, 5470.2, 5475.8, 140, null, 1352, 112784], [20240514, 5475.8, 5475.8, 5479.0, 5475.0, 5477.4, 242, null, 1353, 112864], [20240514, 5477.4, 5477.4, 5479.2, 5475.2, 5476.8, 146, null, 1354, 112917], [20240514, 5476.8, 5476.8, 5476.8, 5474.0, 5475.4, 88, null, 1355, 112946], [20240514, 5475.4, 5475.6, 5478.0, 5475.2, 5476.0, 86, null, 1356, 112971], [20240514, 5476.0, 5475.6, 5475.8, 5473.8, 5475.0, 73, null, 1357, 113005], [20240514, 5475.0, 5474.4, 5475.0, 5472.6, 5474.0, 97, null, 1358, 113033], [20240514, 5474.0, 5474.8, 5479.4, 5474.2, 5476.8, 194, null, 1359, 113113], [20240514, 5476.8, 5477.4, 5478.2, 5475.4, 5476.8, 104, null, 1400, 113175], [20240514, 5476.8, 5477.4, 5485.0, 5477.4, 5484.2, 428, null, 1401, 113279], [20240514, 5484.2, 5484.8, 5484.8, 5480.4, 5482.0, 188, null, 1402, 113293], [20240514, 5482.0, 5482.6, 5486.0, 5482.4, 5484.6, 172, null, 1403, 113332], [20240514, 5484.6, 5484.6, 5487.8, 5484.2, 5485.2, 207, null, 1404, 113376], [20240514, 5485.2, 5484.6, 5486.2, 5484.2, 5486.2, 100, null, 1405, 113405], [20240514, 5486.2, 5486.6, 5494.2, 5486.4, 5493.2, 611, null, 1406, 113481], [20240514, 5493.2, 5494.0, 5494.2, 5492.0, 5493.6, 262, null, 1407, 113506], [20240514, 5493.6, 5493.4, 5493.4, 5488.6, 5489.0, 264, null, 1408, 113585], [20240514, 5489.0, 5489.4, 5490.0, 5486.8, 5487.4, 205, null, 1409, 113620], [20240514, 5487.4, 5486.8, 5487.0, 5482.4, 5485.6, 278, null, 1410, 113647], [20240514, 5485.6, 5485.4, 5485.4, 5477.0, 5477.2, 214, null, 1411, 113693], [20240514, 5477.2, 5477.0, 5478.6, 5475.0, 5475.0, 332, null, 1412, 113785], [20240514, 5475.0, 5475.0, 5475.0, 5468.0, 5470.0, 492, null, 1413, 113783], [20240514, 5470.0, 5470.0, 5471.8, 5458.8, 5463.0, 779, null, 1414, 113876], [20240514, 5463.0, 5462.2, 5466.6, 5462.2, 5464.2, 303, null, 1415, 113970], [20240514, 5464.2, 5464.4, 5467.2, 5463.0, 5466.8, 242, null, 1416, 114036], [20240514, 5466.8, 5467.6, 5470.4, 5466.2, 5468.2, 211, null, 1417, 114087], [20240514, 5468.2, 5468.2, 5473.4, 5467.0, 5472.8, 280, null, 1418, 114163], [20240514, 5472.8, 5472.4, 5474.6, 5470.4, 5471.6, 130, null, 1419, 114227], [20240514, 5471.6, 5471.0, 5474.8, 5471.0, 5473.4, 118, null, 1420, 114273], [20240514, 5473.4, 5473.8, 5479.8, 5473.6, 5479.4, 268, null, 1421, 114379], [20240514, 5479.4, 5478.8, 5479.2, 5474.4, 5476.8, 136, null, 1422, 114434], [20240514, 5476.8, 5477.2, 5477.8, 5473.0, 5476.0, 143, null, 1423, 114493], [20240514, 5476.0, 5475.4, 5476.2, 5473.4, 5475.0, 63, null, 1424, 114523], [20240514, 5475.0, 5475.0, 5476.4, 5473.0, 5474.2, 80, null, 1425, 114542], [20240514, 5474.2, 5474.2, 5474.6, 5470.2, 5470.2, 114, null, 1426, 114569], [20240514, 5470.2, 5470.2, 5475.6, 5470.2, 5472.6, 103, null, 1427, 114613], [20240514, 5472.6, 5472.6, 5477.6, 5471.6, 5477.6, 101, null, 1428, 114645], [20240514, 5477.6, 5477.0, 5477.8, 5473.6, 5475.0, 104, null, 1429, 114686], [20240514, 5475.0, 5474.8, 5475.4, 5473.2, 5474.6, 64, null, 1430, 114683], [20240514, 5474.6, 5474.2, 5482.8, 5474.2, 5479.0, 277, null, 1431, 114732], [20240514, 5479.0, 5479.2, 5479.2, 5473.0, 5473.2, 102, null, 1432, 114752], [20240514, 5473.2, 5472.4, 5475.6, 5472.4, 5472.8, 106, null, 1433, 114789], [20240514, 5472.8, 5472.4, 5474.2, 5472.0, 5472.6, 81, null, 1434, 114812], [20240514, 5472.6, 5472.6, 5473.6, 5470.4, 5471.8, 128, null, 1435, 114851], [20240514, 5471.8, 5471.2, 5472.8, 5470.2, 5470.6, 93, null, 1436, 114875], [20240514, 5470.6, 5470.2, 5474.0, 5470.2, 5474.0, 84, null, 1437, 114889], [20240514, 5474.0, 5474.0, 5474.0, 5469.0, 5469.4, 138, null, 1438, 114920], [20240514, 5469.4, 5469.2, 5472.8, 5469.0, 5470.0, 113, null, 1439, 114931], [20240514, 5470.0, 5470.0, 5473.0, 5467.8, 5472.8, 189, null, 1440, 114987], [20240514, 5472.8, 5472.8, 5475.8, 5471.0, 5471.6, 141, null, 1441, 115029], [20240514, 5471.6, 5471.0, 5476.6, 5470.6, 5474.6, 190, null, 1442, 115070], [20240514, 5474.6, 5474.6, 5475.8, 5473.0, 5474.2, 91, null, 1443, 115096], [20240514, 5474.2, 5473.4, 5475.0, 5472.8, 5474.0, 87, null, 1444, 115103], [20240514, 5474.0, 5473.6, 5473.6, 5470.0, 5470.6, 152, null, 1445, 115138], [20240514, 5470.6, 5471.0, 5473.0, 5470.8, 5471.6, 153, null, 1446, 115178], [20240514, 5471.6, 5471.0, 5472.6, 5470.2, 5472.4, 135, null, 1447, 115228], [20240514, 5472.4, 5472.0, 5472.0, 5470.2, 5471.0, 159, null, 1448, 115276], [20240514, 5471.0, 5470.8, 5471.2, 5469.0, 5469.8, 173, null, 1449, 115360], [20240514, 5469.8, 5469.4, 5471.0, 5468.0, 5469.0, 223, null, 1450, 115435], [20240514, 5469.0, 5469.6, 5471.6, 5468.6, 5470.8, 192, null, 1451, 115521], [20240514, 5470.8, 5470.8, 5471.0, 5465.0, 5469.2, 699, null, 1452, 115714], [20240514, 5469.2, 5469.0, 5469.6, 5467.4, 5468.8, 163, null, 1453, 115806], [20240514, 5468.8, 5468.8, 5469.8, 5467.4, 5469.2, 327, null, 1454, 115979], [20240514, 5469.2, 5469.0, 5469.4, 5466.2, 5467.6, 399, null, 1455, 116126], [20240514, 5467.6, 5467.8, 5467.8, 5466.4, 5467.6, 293, null, 1456, 116209], [20240514, 5467.6, 5467.8, 5471.4, 5467.0, 5470.8, 239, null, 1457, 116301], [20240514, 5470.8, 5471.4, 5471.6, 5469.6, 5470.4, 226, null, 1458, 116383], [20240514, 5470.4, 5470.4, 5470.8, 5469.2, 5469.2, 217, null, 1459, 116469], [20240514, 5469.2, 5469.2, 5471.0, 5469.2, 5470.0, 392, null, 1500, 116594], [20240515, 5470.0, 5460.0, 5472.0, 5451.4, 5452.8, 1512, null, 931, 115931], [20240515, 5452.8, 5454.6, 5460.0, 5453.0, 5455.0, 654, null, 932, 115564], [20240515, 5455.0, 5456.4, 5456.4, 5445.8, 5446.4, 694, null, 933, 115284], [20240515, 5446.4, 5445.2, 5445.2, 5432.0, 5437.4, 988, null, 934, 114750], [20240515, 5437.4, 5436.4, 5437.6, 5430.4, 5435.0, 473, null, 935, 114553], [20240515, 5435.0, 5435.0, 5435.6, 5430.4, 5434.4, 480, null, 936, 114399], [20240515, 5434.4, 5434.0, 5434.4, 5430.0, 5433.2, 506, null, 937, 114247], [20240515, 5433.2, 5432.0, 5441.8, 5431.0, 5438.2, 636, null, 938, 113945], [20240515, 5438.2, 5438.2, 5440.6, 5436.0, 5440.4, 432, null, 939, 113767], [20240515, 5440.4, 5440.0, 5440.2, 5436.0, 5438.0, 330, null, 940, 113700], [20240515, 5438.0, 5437.6, 5437.6, 5432.2, 5434.4, 408, null, 941, 113546], [20240515, 5434.4, 5434.0, 5438.8, 5434.0, 5435.2, 379, null, 942, 113375], [20240515, 5435.2, 5435.2, 5444.4, 5434.4, 5444.0, 458, null, 943, 113250], [20240515, 5444.0, 5444.4, 5444.6, 5440.0, 5441.8, 326, null, 944, 113174], [20240515, 5441.8, 5442.2, 5447.0, 5441.2, 5446.2, 380, null, 945, 112987], [20240515, 5446.2, 5446.2, 5453.0, 5446.0, 5449.8, 592, null, 946, 112819], [20240515, 5449.8, 5450.2, 5456.8, 5448.8, 5453.4, 631, null, 947, 112630], [20240515, 5453.4, 5453.2, 5453.2, 5448.6, 5449.2, 348, null, 948, 112552], [20240515, 5449.2, 5449.8, 5461.6, 5449.2, 5460.6, 480, null, 949, 112509], [20240515, 5460.6, 5460.2, 5462.0, 5456.8, 5458.2, 428, null, 950, 112412], [20240515, 5458.2, 5458.4, 5466.0, 5457.8, 5460.4, 582, null, 951, 112231], [20240515, 5460.4, 5460.2, 5462.0, 5459.2, 5460.8, 314, null, 952, 112264], [20240515, 5460.8, 5460.6, 5462.2, 5455.2, 5456.2, 443, null, 953, 112199], [20240515, 5456.2, 5456.2, 5462.8, 5456.2, 5461.6, 309, null, 954, 112090], [20240515, 5461.6, 5461.6, 5461.6, 5458.2, 5461.4, 210, null, 955, 112043], [20240515, 5461.4, 5461.2, 5468.2, 5461.2, 5466.6, 475, null, 956, 111976], [20240515, 5466.6, 5467.0, 5477.2, 5466.8, 5472.8, 758, null, 957, 111817], [20240515, 5472.8, 5472.2, 5482.8, 5472.2, 5477.0, 704, null, 958, 111615], [20240515, 5477.0, 5477.0, 5478.0, 5472.0, 5476.6, 340, null, 959, 111527], [20240515, 5476.6, 5475.0, 5479.0, 5472.8, 5477.2, 366, null, 1000, 111470], [20240515, 5477.2, 5478.0, 5478.0, 5469.2, 5473.8, 499, null, 1001, 111362], [20240515, 5473.8, 5474.4, 5476.0, 5471.2, 5472.8, 296, null, 1002, 111316], [20240515, 5472.8, 5472.2, 5476.0, 5470.8, 5472.0, 296, null, 1003, 111317], [20240515, 5472.0, 5472.2, 5472.6, 5468.8, 5469.6, 293, null, 1004, 111290], [20240515, 5469.6, 5470.2, 5474.0, 5470.0, 5471.6, 205, null, 1005, 111300], [20240515, 5471.6, 5471.8, 5471.8, 5469.2, 5470.6, 260, null, 1006, 111293], [20240515, 5470.6, 5471.4, 5476.2, 5471.2, 5472.4, 299, null, 1007, 111287], [20240515, 5472.4, 5472.2, 5474.6, 5470.0, 5473.4, 201, null, 1008, 111305], [20240515, 5473.4, 5473.4, 5478.8, 5473.4, 5478.4, 255, null, 1009, 111256], [20240515, 5478.4, 5479.0, 5482.0, 5478.4, 5480.4, 415, null, 1010, 111287], [20240515, 5480.4, 5481.0, 5483.8, 5479.6, 5483.4, 368, null, 1011, 111300], [20240515, 5483.4, 5483.6, 5486.0, 5482.8, 5485.2, 355, null, 1012, 111301], [20240515, 5485.2, 5485.2, 5485.2, 5480.4, 5483.2, 260, null, 1013, 111333], [20240515, 5483.2, 5482.8, 5482.8, 5478.6, 5479.0, 218, null, 1014, 111356], [20240515, 5479.0, 5480.4, 5480.4, 5475.4, 5475.6, 215, null, 1015, 111391], [20240515, 5475.6, 5475.2, 5477.8, 5475.2, 5477.4, 194, null, 1016, 111438], [20240515, 5477.4, 5476.2, 5476.2, 5466.6, 5468.8, 482, null, 1017, 111388], [20240515, 5468.8, 5468.8, 5469.4, 5465.4, 5466.4, 323, null, 1018, 111410], [20240515, 5466.4, 5466.2, 5467.2, 5465.0, 5466.4, 242, null, 1019, 111431], [20240515, 5466.4, 5466.4, 5468.6, 5465.0, 5467.4, 201, null, 1020, 111403], [20240515, 5467.4, 5466.6, 5466.6, 5464.0, 5465.2, 206, null, 1021, 111402], [20240515, 5465.2, 5465.4, 5467.6, 5464.6, 5467.6, 156, null, 1022, 111391], [20240515, 5467.6, 5467.6, 5469.6, 5466.8, 5468.2, 178, null, 1023, 111401], [20240515, 5468.2, 5468.4, 5468.4, 5465.0, 5468.4, 215, null, 1024, 111379], [20240515, 5468.4, 5468.4, 5472.4, 5467.4, 5471.2, 165, null, 1025, 111368], [20240515, 5471.2, 5470.4, 5472.4, 5469.2, 5470.6, 126, null, 1026, 111401], [20240515, 5470.6, 5470.0, 5471.0, 5468.6, 5471.0, 138, null, 1027, 111419], [20240515, 5471.0, 5471.2, 5474.0, 5468.8, 5470.8, 195, null, 1028, 111463], [20240515, 5470.8, 5470.8, 5471.0, 5466.0, 5466.2, 129, null, 1029, 111470], [20240515, 5466.2, 5466.6, 5466.6, 5463.8, 5466.0, 209, null, 1030, 111482], [20240515, 5466.0, 5466.0, 5468.4, 5464.2, 5465.2, 197, null, 1031, 111499], [20240515, 5465.2, 5464.8, 5465.2, 5460.4, 5461.2, 374, null, 1032, 111504], [20240515, 5461.2, 5461.2, 5464.2, 5460.6, 5464.0, 306, null, 1033, 111520], [20240515, 5464.0, 5463.8, 5466.6, 5463.8, 5465.4, 123, null, 1034, 111552], [20240515, 5465.4, 5464.6, 5465.6, 5461.0, 5461.8, 147, null, 1035, 111577], [20240515, 5461.8, 5461.8, 5464.0, 5460.2, 5460.2, 155, null, 1036, 111585], [20240515, 5460.2, 5460.2, 5462.2, 5460.0, 5460.4, 143, null, 1037, 111570], [20240515, 5460.4, 5460.4, 5460.8, 5456.0, 5457.6, 375, null, 1038, 111528], [20240515, 5457.6, 5458.0, 5464.0, 5458.0, 5462.8, 204, null, 1039, 111566], [20240515, 5462.8, 5462.4, 5466.2, 5460.2, 5464.6, 225, null, 1040, 111579], [20240515, 5464.6, 5465.2, 5467.6, 5465.0, 5466.2, 202, null, 1041, 111602], [20240515, 5466.2, 5467.0, 5469.8, 5465.8, 5469.6, 270, null, 1042, 111651], [20240515, 5469.6, 5470.0, 5473.0, 5466.8, 5472.2, 318, null, 1043, 111701], [20240515, 5472.2, 5472.0, 5473.8, 5471.0, 5473.0, 209, null, 1044, 111692], [20240515, 5473.0, 5473.2, 5473.8, 5469.0, 5471.2, 186, null, 1045, 111693], [20240515, 5471.2, 5471.6, 5472.6, 5469.4, 5469.4, 128, null, 1046, 111706], [20240515, 5469.4, 5469.2, 5470.4, 5468.4, 5469.8, 111, null, 1047, 111706], [20240515, 5469.8, 5469.8, 5469.8, 5465.2, 5466.0, 175, null, 1048, 111688], [20240515, 5466.0, 5466.0, 5468.2, 5465.2, 5467.0, 105, null, 1049, 111702], [20240515, 5467.0, 5467.0, 5467.4, 5465.8, 5466.2, 70, null, 1050, 111713], [20240515, 5466.2, 5465.6, 5468.2, 5465.2, 5466.6, 122, null, 1051, 111731], [20240515, 5466.6, 5466.6, 5469.4, 5466.6, 5468.8, 61, null, 1052, 111724], [20240515, 5468.8, 5468.8, 5470.8, 5467.4, 5468.4, 87, null, 1053, 111742], [20240515, 5468.4, 5469.0, 5471.0, 5468.0, 5471.0, 87, null, 1054, 111737], [20240515, 5471.0, 5471.8, 5471.8, 5463.6, 5464.2, 183, null, 1055, 111752], [20240515, 5464.2, 5464.2, 5464.4, 5459.2, 5461.2, 281, null, 1056, 111821], [20240515, 5461.2, 5460.4, 5461.4, 5458.0, 5459.0, 189, null, 1057, 111813], [20240515, 5459.0, 5459.0, 5463.8, 5458.8, 5462.8, 159, null, 1058, 111841], [20240515, 5462.8, 5461.6, 5461.6, 5458.0, 5459.8, 172, null, 1059, 111834], [20240515, 5459.8, 5459.8, 5460.8, 5457.4, 5459.8, 96, null, 1100, 111858], [20240515, 5459.8, 5459.6, 5460.4, 5457.0, 5458.4, 174, null, 1101, 111882], [20240515, 5458.4, 5458.2, 5458.2, 5452.4, 5455.6, 340, null, 1102, 111872], [20240515, 5455.6, 5455.4, 5457.0, 5451.8, 5457.0, 319, null, 1103, 111911], [20240515, 5457.0, 5457.0, 5461.4, 5453.6, 5461.4, 276, null, 1104, 111923], [20240515, 5461.4, 5461.6, 5462.6, 5460.4, 5462.6, 136, null, 1105, 111955], [20240515, 5462.6, 5462.6, 5466.6, 5461.4, 5463.8, 268, null, 1106, 112013], [20240515, 5463.8, 5463.8, 5463.8, 5460.2, 5461.6, 114, null, 1107, 112036], [20240515, 5461.6, 5461.2, 5466.0, 5461.2, 5463.8, 141, null, 1108, 112066], [20240515, 5463.8, 5464.8, 5464.8, 5459.6, 5459.6, 139, null, 1109, 112118], [20240515, 5459.6, 5459.2, 5461.6, 5459.2, 5460.4, 85, null, 1110, 112147], [20240515, 5460.4, 5461.0, 5464.4, 5461.0, 5462.0, 68, null, 1111, 112168], [20240515, 5462.0, 5461.8, 5461.8, 5455.8, 5456.2, 186, null, 1112, 112199], [20240515, 5456.2, 5455.6, 5458.0, 5454.0, 5458.0, 166, null, 1113, 112246], [20240515, 5458.0, 5458.0, 5458.4, 5456.0, 5457.8, 92, null, 1114, 112275], [20240515, 5457.8, 5457.4, 5460.4, 5457.0, 5457.6, 90, null, 1115, 112306], [20240515, 5457.6, 5457.2, 5460.0, 5456.0, 5460.0, 151, null, 1116, 112367], [20240515, 5460.0, 5459.6, 5463.6, 5458.6, 5463.2, 93, null, 1117, 112386], [20240515, 5463.2, 5463.2, 5468.0, 5462.6, 5465.0, 185, null, 1118, 112417], [20240515, 5465.0, 5464.8, 5467.6, 5463.0, 5463.0, 165, null, 1119, 112458], [20240515, 5463.0, 5462.4, 5465.4, 5462.4, 5464.0, 79, null, 1120, 112475], [20240515, 5464.0, 5463.4, 5468.0, 5463.4, 5466.0, 123, null, 1121, 112469], [20240515, 5466.0, 5465.8, 5469.6, 5465.2, 5468.6, 138, null, 1122, 112496], [20240515, 5468.6, 5468.4, 5468.4, 5464.0, 5465.4, 100, null, 1123, 112535], [20240515, 5465.4, 5465.6, 5468.8, 5465.6, 5468.0, 104, null, 1124, 112557], [20240515, 5468.0, 5468.0, 5470.0, 5467.8, 5469.0, 112, null, 1125, 112555], [20240515, 5469.0, 5469.6, 5471.4, 5467.2, 5467.6, 132, null, 1126, 112565], [20240515, 5467.6, 5468.4, 5470.2, 5468.0, 5469.0, 80, null, 1127, 112566], [20240515, 5469.0, 5469.0, 5473.4, 5466.8, 5473.0, 227, null, 1128, 112557], [20240515, 5473.0, 5472.6, 5475.0, 5470.8, 5475.0, 228, null, 1129, 112570], [20240515, 5475.0, 5475.6, 5479.4, 5475.2, 5478.8, 413, null, 1130, 112648], [20240515, 5478.8, 5480.0, 5482.0, 5474.4, 5474.6, 534, null, 1301, 112814], [20240515, 5474.6, 5474.4, 5474.6, 5472.0, 5472.8, 174, null, 1302, 112853], [20240515, 5472.8, 5472.8, 5474.0, 5470.2, 5470.4, 176, null, 1303, 112865], [20240515, 5470.4, 5470.4, 5472.0, 5469.2, 5469.8, 106, null, 1304, 112893], [20240515, 5469.8, 5470.0, 5472.6, 5470.0, 5472.0, 86, null, 1305, 112923], [20240515, 5472.0, 5472.4, 5472.4, 5467.2, 5468.2, 262, null, 1306, 112998], [20240515, 5468.2, 5467.6, 5469.0, 5466.6, 5467.8, 119, null, 1307, 112999], [20240515, 5467.8, 5468.0, 5468.8, 5464.0, 5467.0, 239, null, 1308, 113081], [20240515, 5467.0, 5466.0, 5469.0, 5465.6, 5469.0, 94, null, 1309, 113104], [20240515, 5469.0, 5469.8, 5470.8, 5465.2, 5465.2, 118, null, 1310, 113105], [20240515, 5465.2, 5465.2, 5466.2, 5463.4, 5465.0, 144, null, 1311, 113123], [20240515, 5465.0, 5465.0, 5467.0, 5464.2, 5466.2, 81, null, 1312, 113149], [20240515, 5466.2, 5465.2, 5468.4, 5465.2, 5466.8, 80, null, 1313, 113170], [20240515, 5466.8, 5466.8, 5468.2, 5465.4, 5465.8, 89, null, 1314, 113218], [20240515, 5465.8, 5466.2, 5466.2, 5460.4, 5464.2, 313, null, 1315, 113276], [20240515, 5464.2, 5464.4, 5465.8, 5462.0, 5462.4, 144, null, 1316, 113319], [20240515, 5462.4, 5462.2, 5462.6, 5460.6, 5461.4, 147, null, 1317, 113391], [20240515, 5461.4, 5461.2, 5465.0, 5461.2, 5462.8, 105, null, 1318, 113427], [20240515, 5462.8, 5462.4, 5467.8, 5462.4, 5467.4, 119, null, 1319, 113460], [20240515, 5467.4, 5467.4, 5467.4, 5463.4, 5463.4, 89, null, 1320, 113511], [20240515, 5463.4, 5463.4, 5465.8, 5463.0, 5463.0, 129, null, 1321, 113565], [20240515, 5463.0, 5463.0, 5465.6, 5463.0, 5465.4, 101, null, 1322, 113614], [20240515, 5465.4, 5464.6, 5468.8, 5464.6, 5468.6, 127, null, 1323, 113670], [20240515, 5468.6, 5468.6, 5469.0, 5467.6, 5468.2, 86, null, 1324, 113694], [20240515, 5468.2, 5469.0, 5469.8, 5467.2, 5468.0, 138, null, 1325, 113740], [20240515, 5468.0, 5467.6, 5469.6, 5466.6, 5468.0, 84, null, 1326, 113777], [20240515, 5468.0, 5468.0, 5469.4, 5467.4, 5468.4, 92, null, 1327, 113824], [20240515, 5468.4, 5468.8, 5469.8, 5466.4, 5467.0, 130, null, 1328, 113876], [20240515, 5467.0, 5466.4, 5467.0, 5463.6, 5464.6, 110, null, 1329, 113897], [20240515, 5464.6, 5464.6, 5465.6, 5462.6, 5463.8, 127, null, 1330, 113939], [20240515, 5463.8, 5463.0, 5465.2, 5461.2, 5461.6, 190, null, 1331, 113963], [20240515, 5461.6, 5462.0, 5463.4, 5461.0, 5463.0, 114, null, 1332, 113975], [20240515, 5463.0, 5462.8, 5464.8, 5461.8, 5462.4, 127, null, 1333, 114002], [20240515, 5462.4, 5462.4, 5463.8, 5461.2, 5463.0, 89, null, 1334, 114022], [20240515, 5463.0, 5463.0, 5463.0, 5460.2, 5460.2, 166, null, 1335, 114086], [20240515, 5460.2, 5460.2, 5460.8, 5455.6, 5456.0, 454, null, 1336, 114220], [20240515, 5456.0, 5456.6, 5458.4, 5456.0, 5457.8, 201, null, 1337, 114309], [20240515, 5457.8, 5457.4, 5458.0, 5456.0, 5456.0, 125, null, 1338, 114366], [20240515, 5456.0, 5456.6, 5457.0, 5455.2, 5456.0, 130, null, 1339, 114409], [20240515, 5456.0, 5455.2, 5458.0, 5455.2, 5456.6, 129, null, 1340, 114456], [20240515, 5456.6, 5456.8, 5458.8, 5456.8, 5458.0, 138, null, 1341, 114522], [20240515, 5458.0, 5458.4, 5461.2, 5457.0, 5461.0, 149, null, 1342, 114600], [20240515, 5461.0, 5460.4, 5460.8, 5458.0, 5459.8, 131, null, 1343, 114632], [20240515, 5459.8, 5459.0, 5459.0, 5456.4, 5456.4, 94, null, 1344, 114663], [20240515, 5456.4, 5456.2, 5457.0, 5453.6, 5454.0, 239, null, 1345, 114735], [20240515, 5454.0, 5453.8, 5453.8, 5449.0, 5449.6, 533, null, 1346, 114893], [20240515, 5449.6, 5450.0, 5450.2, 5447.2, 5447.4, 271, null, 1347, 114921], [20240515, 5447.4, 5447.6, 5450.0, 5446.2, 5448.2, 254, null, 1348, 115002], [20240515, 5448.2, 5448.4, 5449.4, 5445.4, 5446.0, 226, null, 1349, 115067], [20240515, 5446.0, 5446.4, 5448.6, 5446.0, 5447.6, 130, null, 1350, 115078], [20240515, 5447.6, 5446.8, 5450.0, 5446.8, 5449.2, 144, null, 1351, 115088], [20240515, 5449.2, 5449.0, 5449.0, 5446.0, 5446.2, 151, null, 1352, 115136], [20240515, 5446.2, 5446.2, 5448.0, 5446.0, 5447.4, 108, null, 1353, 115161], [20240515, 5447.4, 5447.4, 5451.6, 5446.0, 5451.0, 312, null, 1354, 115226], [20240515, 5451.0, 5451.0, 5452.6, 5448.8, 5452.4, 218, null, 1355, 115285], [20240515, 5452.4, 5452.0, 5452.4, 5449.2, 5451.8, 135, null, 1356, 115336], [20240515, 5451.8, 5451.2, 5455.0, 5450.4, 5450.8, 201, null, 1357, 115406], [20240515, 5450.8, 5451.6, 5451.6, 5448.2, 5450.4, 158, null, 1358, 115459], [20240515, 5450.4, 5450.4, 5451.8, 5447.8, 5449.4, 166, null, 1359, 115480], [20240515, 5449.4, 5449.6, 5451.4, 5443.4, 5443.4, 212, null, 1400, 115564], [20240515, 5443.4, 5443.2, 5448.2, 5440.6, 5444.8, 526, null, 1401, 115709], [20240515, 5444.8, 5444.8, 5444.8, 5441.2, 5443.0, 273, null, 1402, 115795], [20240515, 5443.0, 5442.8, 5444.0, 5439.0, 5440.6, 421, null, 1403, 115912], [20240515, 5440.6, 5440.4, 5446.2, 5439.6, 5444.6, 310, null, 1404, 116010], [20240515, 5444.6, 5445.0, 5452.0, 5444.6, 5449.6, 491, null, 1405, 116099], [20240515, 5449.6, 5449.0, 5451.6, 5448.8, 5449.4, 166, null, 1406, 116146], [20240515, 5449.4, 5450.2, 5450.6, 5448.0, 5450.2, 86, null, 1407, 116177], [20240515, 5450.2, 5450.2, 5450.2, 5447.0, 5448.4, 153, null, 1408, 116222], [20240515, 5448.4, 5448.6, 5448.8, 5445.2, 5447.4, 138, null, 1409, 116264], [20240515, 5447.4, 5446.8, 5446.8, 5443.4, 5444.0, 144, null, 1410, 116323], [20240515, 5444.0, 5444.0, 5448.8, 5443.6, 5447.0, 142, null, 1411, 116376], [20240515, 5447.0, 5447.4, 5447.4, 5441.2, 5441.4, 150, null, 1412, 116441], [20240515, 5441.4, 5441.2, 5443.0, 5438.0, 5438.0, 274, null, 1413, 116576], [20240515, 5438.0, 5438.2, 5445.8, 5437.8, 5445.2, 289, null, 1414, 116706], [20240515, 5445.2, 5445.6, 5447.4, 5441.6, 5441.6, 238, null, 1415, 116822], [20240515, 5441.6, 5441.4, 5441.8, 5438.0, 5441.0, 190, null, 1416, 116888], [20240515, 5441.0, 5441.4, 5441.6, 5438.4, 5439.0, 151, null, 1417, 116936], [20240515, 5439.0, 5439.4, 5439.6, 5437.0, 5439.0, 200, null, 1418, 116990], [20240515, 5439.0, 5439.2, 5440.6, 5430.2, 5436.4, 520, null, 1419, 117219], [20240515, 5436.4, 5436.4, 5445.8, 5436.4, 5445.6, 492, null, 1420, 117399], [20240515, 5445.6, 5445.6, 5450.8, 5444.2, 5450.8, 391, null, 1421, 117562], [20240515, 5450.8, 5450.0, 5454.8, 5450.0, 5452.6, 536, null, 1422, 117782], [20240515, 5452.6, 5452.6, 5454.4, 5452.0, 5454.0, 296, null, 1423, 117917], [20240515, 5454.0, 5454.4, 5454.6, 5451.6, 5452.2, 233, null, 1424, 117971], [20240515, 5452.2, 5452.0, 5453.8, 5450.4, 5450.4, 188, null, 1425, 118004], [20240515, 5450.4, 5450.4, 5450.4, 5447.2, 5449.8, 194, null, 1426, 118062], [20240515, 5449.8, 5448.4, 5450.8, 5446.4, 5447.4, 167, null, 1427, 118129], [20240515, 5447.4, 5447.4, 5451.0, 5447.4, 5449.6, 132, null, 1428, 118169], [20240515, 5449.6, 5449.6, 5450.2, 5447.2, 5448.0, 207, null, 1429, 118190], [20240515, 5448.0, 5448.0, 5450.6, 5445.2, 5449.0, 154, null, 1430, 118242], [20240515, 5449.0, 5448.8, 5453.6, 5448.6, 5450.0, 181, null, 1431, 118272], [20240515, 5450.0, 5450.0, 5450.6, 5441.4, 5443.2, 427, null, 1432, 118475], [20240515, 5443.2, 5443.0, 5445.4, 5442.0, 5443.8, 170, null, 1433, 118519], [20240515, 5443.8, 5443.8, 5444.8, 5440.8, 5440.8, 183, null, 1434, 118587], [20240515, 5440.8, 5440.8, 5443.6, 5440.2, 5441.4, 147, null, 1435, 118620], [20240515, 5441.4, 5442.2, 5442.6, 5439.0, 5441.2, 207, null, 1436, 118617], [20240515, 5441.2, 5440.4, 5441.0, 5437.8, 5440.0, 184, null, 1437, 118634], [20240515, 5440.0, 5439.4, 5440.4, 5437.2, 5438.0, 181, null, 1438, 118662], [20240515, 5438.0, 5437.8, 5440.0, 5437.6, 5437.6, 154, null, 1439, 118674], [20240515, 5437.6, 5437.4, 5440.6, 5436.8, 5440.0, 191, null, 1440, 118718], [20240515, 5440.0, 5439.6, 5439.6, 5436.0, 5436.0, 171, null, 1441, 118760], [20240515, 5436.0, 5436.0, 5436.2, 5424.2, 5425.8, 745, null, 1442, 118941], [20240515, 5425.8, 5426.0, 5431.2, 5426.0, 5429.2, 427, null, 1443, 119009], [20240515, 5429.2, 5429.4, 5432.6, 5427.6, 5430.4, 292, null, 1444, 119127], [20240515, 5430.4, 5430.6, 5432.4, 5426.6, 5427.4, 227, null, 1445, 119153], [20240515, 5427.4, 5427.0, 5427.2, 5422.4, 5425.2, 488, null, 1446, 119316], [20240515, 5425.2, 5424.8, 5426.4, 5421.0, 5422.0, 416, null, 1447, 119450], [20240515, 5422.0, 5421.2, 5423.4, 5421.2, 5423.4, 262, null, 1448, 119501], [20240515, 5423.4, 5422.2, 5422.2, 5413.2, 5413.4, 692, null, 1449, 119724], [20240515, 5413.4, 5413.6, 5415.2, 5408.2, 5414.8, 600, null, 1450, 119926], [20240515, 5414.8, 5414.0, 5418.8, 5411.2, 5418.2, 552, null, 1451, 120070], [20240515, 5418.2, 5416.8, 5416.8, 5411.0, 5414.6, 486, null, 1452, 120294], [20240515, 5414.6, 5414.6, 5415.2, 5411.4, 5411.6, 381, null, 1453, 120432], [20240515, 5411.6, 5411.6, 5416.0, 5411.6, 5413.4, 366, null, 1454, 120539], [20240515, 5413.4, 5414.6, 5415.4, 5413.0, 5415.0, 270, null, 1455, 120616], [20240515, 5415.0, 5415.0, 5420.2, 5414.8, 5420.2, 554, null, 1456, 120804], [20240515, 5420.2, 5420.6, 5421.0, 5418.0, 5418.8, 379, null, 1457, 120937], [20240515, 5418.8, 5419.0, 5420.0, 5417.6, 5419.2, 391, null, 1458, 121008], [20240515, 5419.2, 5419.8, 5422.4, 5419.2, 5422.2, 403, null, 1459, 121104], [20240515, 5422.2, 5422.6, 5425.4, 5422.6, 5424.0, 503, null, 1500, 121328], [20240516, 5424.0, 5470.2, 5475.0, 5460.0, 5460.6, 2614, null, 931, 120351], [20240516, 5460.6, 5460.6, 5466.4, 5454.2, 5459.4, 1297, null, 932, 119919], [20240516, 5459.4, 5459.4, 5463.8, 5452.2, 5455.8, 885, null, 933, 119599], [20240516, 5455.8, 5455.6, 5457.4, 5444.0, 5448.2, 803, null, 934, 119420], [20240516, 5448.2, 5445.8, 5450.2, 5441.2, 5450.2, 826, null, 935, 119182], [20240516, 5450.2, 5449.4, 5460.6, 5445.0, 5460.6, 704, null, 936, 119036], [20240516, 5460.6, 5460.8, 5464.4, 5458.8, 5460.0, 839, null, 937, 118887], [20240516, 5460.0, 5459.8, 5461.2, 5457.2, 5457.2, 490, null, 938, 118807], [20240516, 5457.2, 5457.6, 5461.6, 5455.2, 5461.2, 550, null, 939, 118816], [20240516, 5461.2, 5461.4, 5462.0, 5457.0, 5460.2, 527, null, 940, 118672], [20240516, 5460.2, 5460.4, 5463.0, 5449.2, 5453.4, 617, null, 941, 118537], [20240516, 5453.4, 5453.2, 5461.8, 5452.6, 5457.8, 528, null, 942, 118361], [20240516, 5457.8, 5458.0, 5464.6, 5458.0, 5461.0, 544, null, 943, 118273], [20240516, 5461.0, 5460.6, 5462.4, 5458.2, 5460.2, 341, null, 944, 118223], [20240516, 5460.2, 5460.2, 5462.8, 5459.0, 5462.6, 263, null, 945, 118182], [20240516, 5462.6, 5461.8, 5476.8, 5460.6, 5475.2, 1051, null, 946, 117818], [20240516, 5475.2, 5475.0, 5482.4, 5470.6, 5480.4, 1179, null, 947, 117536], [20240516, 5480.4, 5480.2, 5484.4, 5480.2, 5484.4, 644, null, 948, 117440], [20240516, 5484.4, 5483.8, 5485.0, 5480.0, 5482.0, 740, null, 949, 117377], [20240516, 5482.0, 5481.4, 5483.0, 5472.8, 5472.8, 546, null, 950, 117320], [20240516, 5472.8, 5473.0, 5478.0, 5473.0, 5475.0, 528, null, 951, 117248], [20240516, 5475.0, 5475.0, 5478.0, 5471.4, 5472.4, 482, null, 952, 117206], [20240516, 5472.4, 5472.4, 5478.2, 5472.4, 5476.4, 368, null, 953, 117219], [20240516, 5476.4, 5476.6, 5476.6, 5466.2, 5470.8, 660, null, 954, 117175], [20240516, 5470.8, 5470.8, 5471.6, 5467.4, 5470.6, 294, null, 955, 117143], [20240516, 5470.6, 5471.8, 5474.2, 5461.8, 5463.2, 586, null, 956, 117191], [20240516, 5463.2, 5463.4, 5467.0, 5461.6, 5467.0, 361, null, 957, 117165], [20240516, 5467.0, 5467.4, 5467.4, 5463.4, 5465.0, 209, null, 958, 117150], [20240516, 5465.0, 5465.0, 5468.4, 5464.4, 5467.4, 269, null, 959, 117167], [20240516, 5467.4, 5466.2, 5467.6, 5464.4, 5467.6, 157, null, 1000, 117196], [20240516, 5467.6, 5467.0, 5468.6, 5462.2, 5466.2, 411, null, 1001, 117225], [20240516, 5466.2, 5466.0, 5472.2, 5464.6, 5472.2, 315, null, 1002, 117210], [20240516, 5472.2, 5471.6, 5475.8, 5469.8, 5475.2, 506, null, 1003, 117193], [20240516, 5475.2, 5475.0, 5475.0, 5473.2, 5473.2, 362, null, 1004, 117294], [20240516, 5473.2, 5473.0, 5473.6, 5460.4, 5463.4, 455, null, 1005, 117273], [20240516, 5463.4, 5464.2, 5467.4, 5462.0, 5464.4, 373, null, 1006, 117309], [20240516, 5464.4, 5464.2, 5465.8, 5462.8, 5464.6, 282, null, 1007, 117364], [20240516, 5464.6, 5463.8, 5469.8, 5461.0, 5467.0, 411, null, 1008, 117407], [20240516, 5467.0, 5466.6, 5468.8, 5465.2, 5467.8, 259, null, 1009, 117466], [20240516, 5467.8, 5467.8, 5471.2, 5466.0, 5471.0, 326, null, 1010, 117524], [20240516, 5471.0, 5471.0, 5474.8, 5470.8, 5473.6, 402, null, 1011, 117566], [20240516, 5473.6, 5473.6, 5475.0, 5472.4, 5473.0, 291, null, 1012, 117616], [20240516, 5473.0, 5473.0, 5474.4, 5470.2, 5472.0, 332, null, 1013, 117609], [20240516, 5472.0, 5471.8, 5474.6, 5471.0, 5473.4, 318, null, 1014, 117639], [20240516, 5473.4, 5473.6, 5473.6, 5466.8, 5466.8, 271, null, 1015, 117669], [20240516, 5466.8, 5467.2, 5471.2, 5466.8, 5468.6, 222, null, 1016, 117664], [20240516, 5468.6, 5468.0, 5468.0, 5463.0, 5465.0, 250, null, 1017, 117681], [20240516, 5465.0, 5463.0, 5465.0, 5462.8, 5462.8, 212, null, 1018, 117723], [20240516, 5462.8, 5462.8, 5466.8, 5462.2, 5466.8, 190, null, 1019, 117742], [20240516, 5466.8, 5466.4, 5467.0, 5462.6, 5464.6, 186, null, 1020, 117753], [20240516, 5464.6, 5465.0, 5465.0, 5455.8, 5456.2, 564, null, 1021, 117667], [20240516, 5456.2, 5457.2, 5460.6, 5456.0, 5458.8, 217, null, 1022, 117699], [20240516, 5458.8, 5458.8, 5464.4, 5457.8, 5464.4, 233, null, 1023, 117709], [20240516, 5464.4, 5464.4, 5466.0, 5461.6, 5463.4, 222, null, 1024, 117744], [20240516, 5463.4, 5462.4, 5462.6, 5456.8, 5457.6, 220, null, 1025, 117766], [20240516, 5457.6, 5457.0, 5457.0, 5452.6, 5453.6, 338, null, 1026, 117791], [20240516, 5453.6, 5453.8, 5455.8, 5453.8, 5454.8, 154, null, 1027, 117794], [20240516, 5454.8, 5454.6, 5455.4, 5451.2, 5454.4, 305, null, 1028, 117842], [20240516, 5454.4, 5455.0, 5457.6, 5453.8, 5456.8, 280, null, 1029, 117890], [20240516, 5456.8, 5456.2, 5456.8, 5453.8, 5455.0, 185, null, 1030, 117917], [20240516, 5455.0, 5454.2, 5454.6, 5450.2, 5451.6, 302, null, 1031, 117930], [20240516, 5451.6, 5451.2, 5457.8, 5451.2, 5456.2, 258, null, 1032, 117971], [20240516, 5456.2, 5456.2, 5460.0, 5455.6, 5460.0, 220, null, 1033, 117976], [20240516, 5460.0, 5459.2, 5459.8, 5456.6, 5456.8, 211, null, 1034, 117993], [20240516, 5456.8, 5456.6, 5457.4, 5452.6, 5453.2, 149, null, 1035, 118001], [20240516, 5453.2, 5452.6, 5454.2, 5451.2, 5451.6, 161, null, 1036, 118006], [20240516, 5451.6, 5451.8, 5451.8, 5441.2, 5443.4, 619, null, 1037, 118062], [20240516, 5443.4, 5443.4, 5448.6, 5441.8, 5448.2, 287, null, 1038, 118071], [20240516, 5448.2, 5447.4, 5452.0, 5446.2, 5450.8, 239, null, 1039, 118063], [20240516, 5450.8, 5451.4, 5454.8, 5451.4, 5454.2, 300, null, 1040, 118064], [20240516, 5454.2, 5454.2, 5454.2, 5448.8, 5448.8, 210, null, 1041, 118089], [20240516, 5448.8, 5448.0, 5451.2, 5446.6, 5450.4, 220, null, 1042, 118086], [20240516, 5450.4, 5450.6, 5451.4, 5449.0, 5449.0, 162, null, 1043, 118113], [20240516, 5449.0, 5448.6, 5449.8, 5442.8, 5443.8, 263, null, 1044, 118134], [20240516, 5443.8, 5443.6, 5449.6, 5443.6, 5449.6, 274, null, 1045, 118164], [20240516, 5449.6, 5449.6, 5457.4, 5449.4, 5453.4, 390, null, 1046, 118259], [20240516, 5453.4, 5453.8, 5457.4, 5452.4, 5457.4, 183, null, 1047, 118324], [20240516, 5457.4, 5456.4, 5457.2, 5453.4, 5456.0, 178, null, 1048, 118338], [20240516, 5456.0, 5455.6, 5459.8, 5455.6, 5459.0, 357, null, 1049, 118447], [20240516, 5459.0, 5458.8, 5460.4, 5458.0, 5459.6, 284, null, 1050, 118516], [20240516, 5459.6, 5459.2, 5459.2, 5454.4, 5454.4, 257, null, 1051, 118628], [20240516, 5454.4, 5454.2, 5457.2, 5451.6, 5457.2, 206, null, 1052, 118717], [20240516, 5457.2, 5457.6, 5460.0, 5455.4, 5455.4, 255, null, 1053, 118797], [20240516, 5455.4, 5455.0, 5456.0, 5451.2, 5453.4, 291, null, 1054, 118866], [20240516, 5453.4, 5453.0, 5455.8, 5452.0, 5454.4, 161, null, 1055, 118906], [20240516, 5454.4, 5454.0, 5465.0, 5454.0, 5461.4, 557, null, 1056, 119050], [20240516, 5461.4, 5461.6, 5463.0, 5458.2, 5458.4, 346, null, 1057, 119124], [20240516, 5458.4, 5459.0, 5461.8, 5457.6, 5460.0, 206, null, 1058, 119187], [20240516, 5460.0, 5460.0, 5460.2, 5456.6, 5456.6, 142, null, 1059, 119251], [20240516, 5456.6, 5456.2, 5459.4, 5454.2, 5457.2, 137, null, 1100, 119315], [20240516, 5457.2, 5457.8, 5461.2, 5452.6, 5452.6, 204, null, 1101, 119367], [20240516, 5452.6, 5452.8, 5452.8, 5449.2, 5452.0, 199, null, 1102, 119385], [20240516, 5452.0, 5452.0, 5452.0, 5446.2, 5447.0, 189, null, 1103, 119443], [20240516, 5447.0, 5447.0, 5452.0, 5446.4, 5451.2, 184, null, 1104, 119512], [20240516, 5451.2, 5450.8, 5453.2, 5449.6, 5452.0, 106, null, 1105, 119524], [20240516, 5452.0, 5451.0, 5455.8, 5451.0, 5455.8, 147, null, 1106, 119552], [20240516, 5455.8, 5455.0, 5459.2, 5452.0, 5453.8, 216, null, 1107, 119629], [20240516, 5453.8, 5453.8, 5456.0, 5451.6, 5454.6, 100, null, 1108, 119656], [20240516, 5454.6, 5455.0, 5458.2, 5455.0, 5457.6, 148, null, 1109, 119696], [20240516, 5457.6, 5457.6, 5458.6, 5455.6, 5456.6, 141, null, 1110, 119743], [20240516, 5456.6, 5456.6, 5457.6, 5453.0, 5453.6, 130, null, 1111, 119784], [20240516, 5453.6, 5453.6, 5455.0, 5452.6, 5454.8, 95, null, 1112, 119805], [20240516, 5454.8, 5455.6, 5457.8, 5453.6, 5455.0, 85, null, 1113, 119832], [20240516, 5455.0, 5455.4, 5456.6, 5453.8, 5455.0, 71, null, 1114, 119869], [20240516, 5455.0, 5454.8, 5458.4, 5454.6, 5455.6, 107, null, 1115, 119910], [20240516, 5455.6, 5456.4, 5461.0, 5455.6, 5459.8, 245, null, 1116, 120020], [20240516, 5459.8, 5459.8, 5465.8, 5459.8, 5464.2, 452, null, 1117, 120159], [20240516, 5464.2, 5464.8, 5465.0, 5463.2, 5465.0, 134, null, 1118, 120201], [20240516, 5465.0, 5464.6, 5474.0, 5464.6, 5469.2, 614, null, 1119, 120368], [20240516, 5469.2, 5469.8, 5469.8, 5466.4, 5467.6, 242, null, 1120, 120444], [20240516, 5467.6, 5467.4, 5470.6, 5465.8, 5470.6, 196, null, 1121, 120494], [20240516, 5470.6, 5469.8, 5473.0, 5469.2, 5470.0, 228, null, 1122, 120558], [20240516, 5470.0, 5469.4, 5469.6, 5467.0, 5468.2, 168, null, 1123, 120615], [20240516, 5468.2, 5468.0, 5469.0, 5466.2, 5467.6, 117, null, 1124, 120654], [20240516, 5467.6, 5467.6, 5470.8, 5466.6, 5469.0, 125, null, 1125, 120698], [20240516, 5469.0, 5469.4, 5473.0, 5467.8, 5471.8, 191, null, 1126, 120712], [20240516, 5471.8, 5472.0, 5473.6, 5470.4, 5473.0, 157, null, 1127, 120765], [20240516, 5473.0, 5473.2, 5475.0, 5468.8, 5475.0, 296, null, 1128, 120801], [20240516, 5475.0, 5475.0, 5475.0, 5472.2, 5474.6, 276, null, 1129, 120842], [20240516, 5474.6, 5474.2, 5478.6, 5473.0, 5478.6, 333, null, 1130, 120850], [20240516, 5478.6, 5477.6, 5480.0, 5472.2, 5475.0, 776, null, 1301, 121083], [20240516, 5475.0, 5474.6, 5475.2, 5469.2, 5470.2, 427, null, 1302, 121249], [20240516, 5470.2, 5470.2, 5473.6, 5469.6, 5473.0, 250, null, 1303, 121308], [20240516, 5473.0, 5472.8, 5473.4, 5470.0, 5473.4, 190, null, 1304, 121351], [20240516, 5473.4, 5473.4, 5478.0, 5473.4, 5475.4, 348, null, 1305, 121426], [20240516, 5475.4, 5476.0, 5483.6, 5476.0, 5480.8, 735, null, 1306, 121581], [20240516, 5480.8, 5480.8, 5481.2, 5478.2, 5478.8, 252, null, 1307, 121610], [20240516, 5478.8, 5478.0, 5478.2, 5470.0, 5470.0, 439, null, 1308, 121691], [20240516, 5470.0, 5470.2, 5471.8, 5468.0, 5469.4, 324, null, 1309, 121703], [20240516, 5469.4, 5469.2, 5472.2, 5469.0, 5470.2, 154, null, 1310, 121745], [20240516, 5470.2, 5470.2, 5470.4, 5467.2, 5468.4, 214, null, 1311, 121784], [20240516, 5468.4, 5468.0, 5470.2, 5468.0, 5468.8, 145, null, 1312, 121835], [20240516, 5468.8, 5468.8, 5470.6, 5468.6, 5470.6, 158, null, 1313, 121881], [20240516, 5470.6, 5470.0, 5470.8, 5468.2, 5469.4, 147, null, 1314, 121914], [20240516, 5469.4, 5469.0, 5469.0, 5464.2, 5465.6, 363, null, 1315, 122030], [20240516, 5465.6, 5465.8, 5468.0, 5465.0, 5466.4, 180, null, 1316, 122120], [20240516, 5466.4, 5466.2, 5469.4, 5465.4, 5468.4, 127, null, 1317, 122177], [20240516, 5468.4, 5468.2, 5472.0, 5468.2, 5470.2, 223, null, 1318, 122287], [20240516, 5470.2, 5470.4, 5474.0, 5470.2, 5473.8, 198, null, 1319, 122367], [20240516, 5473.8, 5473.6, 5473.8, 5471.2, 5472.4, 137, null, 1320, 122432], [20240516, 5472.4, 5472.4, 5473.4, 5470.2, 5470.2, 159, null, 1321, 122524], [20240516, 5470.2, 5470.8, 5471.0, 5467.6, 5470.0, 186, null, 1322, 122611], [20240516, 5470.0, 5470.2, 5470.2, 5468.0, 5469.4, 93, null, 1323, 122632], [20240516, 5469.4, 5470.0, 5471.0, 5468.8, 5469.2, 72, null, 1324, 122659], [20240516, 5469.2, 5469.2, 5474.4, 5469.0, 5473.8, 143, null, 1325, 122733], [20240516, 5473.8, 5474.0, 5475.4, 5472.8, 5474.2, 192, null, 1326, 122802], [20240516, 5474.2, 5474.0, 5474.6, 5473.0, 5474.4, 71, null, 1327, 122827], [20240516, 5474.4, 5474.6, 5477.8, 5474.4, 5476.8, 192, null, 1328, 122847], [20240516, 5476.8, 5476.2, 5477.6, 5476.0, 5476.6, 149, null, 1329, 122887], [20240516, 5476.6, 5476.0, 5476.6, 5472.2, 5473.4, 177, null, 1330, 122969], [20240516, 5473.4, 5473.4, 5473.8, 5471.4, 5472.2, 135, null, 1331, 123018], [20240516, 5472.2, 5472.6, 5474.2, 5469.4, 5470.4, 170, null, 1332, 123089], [20240516, 5470.4, 5471.4, 5474.4, 5470.6, 5472.4, 120, null, 1333, 123124], [20240516, 5472.4, 5472.0, 5477.0, 5472.0, 5473.8, 214, null, 1334, 123182], [20240516, 5473.8, 5474.0, 5474.2, 5470.4, 5472.4, 141, null, 1335, 123227], [20240516, 5472.4, 5472.0, 5477.2, 5472.0, 5477.2, 159, null, 1336, 123279], [20240516, 5477.2, 5477.6, 5482.6, 5477.6, 5480.8, 525, null, 1337, 123399], [20240516, 5480.8, 5480.8, 5481.0, 5477.8, 5478.8, 176, null, 1338, 123453], [20240516, 5478.8, 5478.8, 5479.4, 5477.2, 5479.0, 154, null, 1339, 123513], [20240516, 5479.0, 5479.6, 5479.6, 5477.4, 5478.6, 87, null, 1340, 123531], [20240516, 5478.6, 5478.6, 5481.0, 5477.2, 5479.4, 177, null, 1341, 123591], [20240516, 5479.4, 5479.8, 5484.0, 5479.4, 5481.4, 328, null, 1342, 123656], [20240516, 5481.4, 5480.4, 5480.4, 5475.4, 5479.2, 322, null, 1343, 123751], [20240516, 5479.2, 5478.6, 5482.4, 5478.0, 5481.0, 169, null, 1344, 123747], [20240516, 5481.0, 5481.2, 5481.6, 5475.6, 5475.6, 151, null, 1345, 123778], [20240516, 5475.6, 5475.8, 5479.0, 5474.2, 5475.8, 255, null, 1346, 123850], [20240516, 5475.8, 5475.4, 5477.4, 5474.0, 5474.0, 159, null, 1347, 123889], [20240516, 5474.0, 5474.2, 5475.0, 5469.2, 5469.6, 299, null, 1348, 123963], [20240516, 5469.6, 5469.4, 5470.8, 5465.0, 5466.0, 510, null, 1349, 124030], [20240516, 5466.0, 5466.0, 5470.4, 5466.0, 5469.4, 248, null, 1350, 124103], [20240516, 5469.4, 5469.0, 5469.2, 5463.4, 5463.4, 235, null, 1351, 124171], [20240516, 5463.4, 5464.8, 5468.6, 5463.8, 5467.8, 171, null, 1352, 124229], [20240516, 5467.8, 5467.4, 5468.2, 5466.2, 5468.0, 116, null, 1353, 124282], [20240516, 5468.0, 5467.4, 5469.6, 5466.6, 5469.0, 135, null, 1354, 124340], [20240516, 5469.0, 5468.8, 5468.8, 5466.4, 5466.6, 109, null, 1355, 124397], [20240516, 5466.6, 5466.8, 5468.2, 5466.0, 5467.4, 184, null, 1356, 124509], [20240516, 5467.4, 5468.0, 5468.2, 5466.8, 5467.2, 131, null, 1357, 124567], [20240516, 5467.2, 5467.0, 5467.6, 5461.2, 5462.4, 332, null, 1358, 124666], [20240516, 5462.4, 5462.6, 5462.6, 5458.2, 5461.8, 387, null, 1359, 124837], [20240516, 5461.8, 5462.0, 5462.8, 5459.4, 5459.8, 228, null, 1400, 124913], [20240516, 5459.8, 5459.4, 5460.6, 5458.4, 5460.2, 289, null, 1401, 125034], [20240516, 5460.2, 5460.0, 5463.6, 5457.4, 5463.6, 301, null, 1402, 125159], [20240516, 5463.6, 5463.8, 5464.0, 5460.2, 5460.8, 213, null, 1403, 125258], [20240516, 5460.8, 5460.8, 5462.6, 5458.2, 5458.2, 134, null, 1404, 125312], [20240516, 5458.2, 5458.0, 5459.2, 5456.2, 5459.2, 208, null, 1405, 125371], [20240516, 5459.2, 5458.8, 5465.0, 5458.8, 5462.4, 295, null, 1406, 125431], [20240516, 5462.4, 5462.6, 5467.0, 5462.0, 5466.4, 266, null, 1407, 125533], [20240516, 5466.4, 5466.4, 5467.0, 5462.0, 5462.0, 130, null, 1408, 125603], [20240516, 5462.0, 5462.0, 5464.8, 5462.0, 5463.4, 167, null, 1409, 125666], [20240516, 5463.4, 5463.4, 5465.2, 5461.8, 5461.8, 194, null, 1410, 125786], [20240516, 5461.8, 5461.2, 5461.2, 5453.8, 5455.0, 498, null, 1411, 125943], [20240516, 5455.0, 5455.0, 5458.4, 5454.0, 5454.0, 222, null, 1412, 126053], [20240516, 5454.0, 5454.6, 5455.4, 5451.0, 5452.2, 347, null, 1413, 126123], [20240516, 5452.2, 5452.2, 5454.0, 5452.0, 5452.6, 208, null, 1414, 126230], [20240516, 5452.6, 5453.4, 5453.6, 5450.0, 5450.0, 207, null, 1415, 126297], [20240516, 5450.0, 5450.0, 5450.4, 5444.8, 5448.4, 511, null, 1416, 126438], [20240516, 5448.4, 5449.0, 5451.0, 5446.4, 5450.4, 285, null, 1417, 126545], [20240516, 5450.4, 5450.0, 5453.0, 5449.0, 5452.4, 257, null, 1418, 126644], [20240516, 5452.4, 5452.4, 5453.2, 5450.0, 5450.0, 199, null, 1419, 126712], [20240516, 5450.0, 5449.4, 5449.8, 5440.0, 5442.2, 607, null, 1420, 126848], [20240516, 5442.2, 5443.0, 5449.0, 5442.8, 5447.6, 311, null, 1421, 126952], [20240516, 5447.6, 5447.0, 5450.0, 5443.8, 5444.6, 208, null, 1422, 127035], [20240516, 5444.6, 5444.6, 5446.0, 5442.2, 5444.0, 217, null, 1423, 127059], [20240516, 5444.0, 5444.6, 5446.2, 5441.8, 5441.8, 202, null, 1424, 127126], [20240516, 5441.8, 5441.6, 5442.0, 5437.6, 5441.8, 485, null, 1425, 127269], [20240516, 5441.8, 5441.6, 5442.4, 5439.2, 5441.2, 203, null, 1426, 127365], [20240516, 5441.2, 5441.2, 5442.2, 5440.4, 5442.2, 167, null, 1427, 127451], [20240516, 5442.2, 5441.6, 5445.8, 5441.6, 5444.0, 275, null, 1428, 127584], [20240516, 5444.0, 5444.2, 5444.2, 5431.0, 5434.6, 789, null, 1429, 127807], [20240516, 5434.6, 5434.4, 5435.0, 5431.8, 5432.6, 385, null, 1430, 127984], [20240516, 5432.6, 5432.4, 5433.4, 5424.0, 5428.6, 1001, null, 1431, 128248], [20240516, 5428.6, 5428.2, 5429.2, 5426.6, 5427.4, 274, null, 1432, 128378], [20240516, 5427.4, 5427.0, 5429.8, 5425.2, 5427.4, 291, null, 1433, 128506], [20240516, 5427.4, 5426.8, 5426.8, 5417.0, 5420.0, 802, null, 1434, 128863], [20240516, 5420.0, 5419.8, 5420.2, 5414.8, 5417.2, 579, null, 1435, 129126], [20240516, 5417.2, 5417.2, 5417.2, 5407.0, 5408.4, 921, null, 1436, 129526], [20240516, 5408.4, 5408.6, 5414.0, 5407.8, 5413.6, 584, null, 1437, 129720], [20240516, 5413.6, 5412.6, 5412.6, 5401.8, 5402.6, 806, null, 1438, 130010], [20240516, 5402.6, 5402.6, 5409.0, 5402.6, 5409.0, 541, null, 1439, 130233], [20240516, 5409.0, 5409.0, 5413.2, 5405.2, 5409.4, 654, null, 1440, 130555], [20240516, 5409.4, 5409.2, 5412.2, 5406.8, 5412.2, 365, null, 1441, 130800], [20240516, 5412.2, 5412.2, 5416.6, 5412.2, 5415.2, 660, null, 1442, 131105], [20240516, 5415.2, 5415.2, 5416.2, 5413.8, 5415.4, 323, null, 1443, 131254], [20240516, 5415.4, 5415.6, 5415.6, 5407.0, 5409.6, 415, null, 1444, 131461], [20240516, 5409.6, 5409.6, 5411.8, 5408.4, 5409.6, 295, null, 1445, 131632], [20240516, 5409.6, 5409.8, 5417.8, 5409.4, 5415.6, 469, null, 1446, 131839], [20240516, 5415.6, 5415.6, 5415.6, 5409.6, 5411.4, 346, null, 1447, 132046], [20240516, 5411.4, 5412.2, 5417.0, 5411.6, 5416.6, 334, null, 1448, 132203], [20240516, 5416.6, 5416.0, 5416.6, 5414.4, 5416.0, 286, null, 1449, 132318], [20240516, 5416.0, 5415.4, 5416.2, 5412.0, 5414.4, 365, null, 1450, 132499], [20240516, 5414.4, 5414.4, 5415.4, 5411.6, 5411.6, 347, null, 1451, 132750], [20240516, 5411.6, 5412.0, 5414.4, 5411.2, 5413.8, 337, null, 1452, 132919], [20240516, 5413.8, 5413.6, 5414.2, 5410.0, 5410.4, 412, null, 1453, 133117], [20240516, 5410.4, 5410.4, 5412.2, 5410.2, 5411.6, 249, null, 1454, 133235], [20240516, 5411.6, 5411.6, 5414.2, 5411.6, 5413.6, 294, null, 1455, 133365], [20240516, 5413.6, 5413.6, 5416.4, 5413.0, 5416.0, 401, null, 1456, 133570], [20240516, 5416.0, 5415.8, 5418.0, 5415.2, 5417.6, 421, null, 1457, 133702], [20240516, 5417.6, 5417.4, 5418.0, 5416.4, 5417.6, 409, null, 1458, 133870], [20240516, 5417.6, 5417.2, 5417.8, 5414.6, 5415.0, 482, null, 1459, 134022], [20240516, 5415.0, 5414.8, 5416.2, 5414.8, 5415.0, 572, null, 1500, 134269], [20240517, 5415.0, 5427.8, 5437.0, 5427.8, 5431.8, 2057, null, 931, 133207], [20240517, 5431.8, 5432.6, 5432.6, 5418.2, 5426.6, 928, null, 932, 132878], [20240517, 5426.6, 5427.2, 5427.2, 5411.0, 5413.8, 856, null, 933, 132470], [20240517, 5413.8, 5414.0, 5420.0, 5408.4, 5419.8, 906, null, 934, 132119], [20240517, 5419.8, 5418.8, 5419.0, 5412.6, 5414.8, 455, null, 935, 131921], [20240517, 5414.8, 5414.8, 5415.2, 5408.6, 5412.6, 787, null, 936, 131440], [20240517, 5412.6, 5412.8, 5425.6, 5411.4, 5423.0, 761, null, 937, 131103], [20240517, 5423.0, 5424.6, 5426.6, 5423.4, 5424.2, 507, null, 938, 130975], [20240517, 5424.2, 5424.0, 5424.2, 5418.2, 5423.2, 413, null, 939, 130899], [20240517, 5423.2, 5422.8, 5431.0, 5422.6, 5430.0, 736, null, 940, 130644], [20240517, 5430.0, 5430.2, 5430.2, 5424.6, 5424.6, 434, null, 941, 130547], [20240517, 5424.6, 5424.4, 5425.2, 5416.8, 5424.6, 587, null, 942, 130412], [20240517, 5424.6, 5425.4, 5428.4, 5420.6, 5422.8, 310, null, 943, 130349], [20240517, 5422.8, 5421.8, 5425.8, 5418.0, 5423.0, 353, null, 944, 130247], [20240517, 5423.0, 5421.4, 5434.0, 5421.4, 5431.6, 662, null, 945, 129995], [20240517, 5431.6, 5430.8, 5434.2, 5429.4, 5434.0, 462, null, 946, 129855], [20240517, 5434.0, 5434.0, 5436.8, 5430.2, 5432.8, 468, null, 947, 129692], [20240517, 5432.8, 5432.8, 5435.4, 5430.8, 5434.4, 385, null, 948, 129570], [20240517, 5434.4, 5435.0, 5435.4, 5431.0, 5435.4, 250, null, 949, 129502], [20240517, 5435.4, 5435.6, 5442.0, 5434.8, 5440.6, 656, null, 950, 129337], [20240517, 5440.6, 5440.8, 5447.0, 5440.8, 5445.2, 856, null, 951, 129031], [20240517, 5445.2, 5446.0, 5453.8, 5446.0, 5450.2, 1019, null, 952, 128627], [20240517, 5450.2, 5450.2, 5452.2, 5442.8, 5444.6, 640, null, 953, 128410], [20240517, 5444.6, 5444.2, 5451.8, 5444.2, 5447.0, 560, null, 954, 128224], [20240517, 5447.0, 5447.0, 5448.0, 5442.2, 5447.0, 355, null, 955, 128097], [20240517, 5447.0, 5447.8, 5458.6, 5447.0, 5458.6, 699, null, 956, 127947], [20240517, 5458.6, 5458.6, 5467.8, 5458.4, 5460.4, 1129, null, 957, 127804], [20240517, 5460.4, 5460.8, 5465.0, 5460.8, 5463.2, 534, null, 958, 127743], [20240517, 5463.2, 5463.2, 5465.4, 5459.0, 5460.0, 480, null, 959, 127710], [20240517, 5460.0, 5460.0, 5471.2, 5460.0, 5470.4, 691, null, 1000, 127600], [20240517, 5470.4, 5471.2, 5478.8, 5469.6, 5470.0, 1293, null, 1001, 127344], [20240517, 5470.0, 5470.0, 5471.2, 5466.6, 5468.8, 566, null, 1002, 127215], [20240517, 5468.8, 5469.6, 5470.6, 5466.0, 5468.4, 386, null, 1003, 127138], [20240517, 5468.4, 5467.8, 5470.0, 5462.4, 5463.4, 433, null, 1004, 127039], [20240517, 5463.4, 5462.6, 5467.2, 5460.6, 5462.0, 496, null, 1005, 126875], [20240517, 5462.0, 5461.2, 5464.8, 5461.0, 5462.0, 371, null, 1006, 126713], [20240517, 5462.0, 5461.8, 5466.6, 5461.8, 5465.0, 370, null, 1007, 126574], [20240517, 5465.0, 5464.8, 5465.2, 5458.4, 5458.4, 391, null, 1008, 126438], [20240517, 5458.4, 5458.6, 5458.6, 5454.0, 5455.0, 516, null, 1009, 126291], [20240517, 5455.0, 5454.8, 5458.6, 5454.6, 5456.4, 252, null, 1010, 126274], [20240517, 5456.4, 5456.2, 5458.2, 5452.6, 5452.6, 200, null, 1011, 126249], [20240517, 5452.6, 5452.2, 5453.8, 5447.8, 5449.6, 456, null, 1012, 126168], [20240517, 5449.6, 5450.8, 5453.6, 5448.8, 5452.8, 259, null, 1013, 126097], [20240517, 5452.8, 5452.6, 5454.8, 5452.2, 5453.6, 147, null, 1014, 126077], [20240517, 5453.6, 5454.4, 5460.0, 5454.4, 5459.8, 305, null, 1015, 126071], [20240517, 5459.8, 5459.8, 5464.4, 5459.4, 5459.4, 461, null, 1016, 126094], [20240517, 5459.4, 5459.8, 5460.0, 5452.0, 5452.8, 315, null, 1017, 126093], [20240517, 5452.8, 5452.8, 5453.0, 5447.4, 5448.4, 404, null, 1018, 126088], [20240517, 5448.4, 5448.8, 5448.8, 5442.8, 5447.0, 560, null, 1019, 126002], [20240517, 5447.0, 5447.0, 5447.2, 5444.6, 5445.0, 319, null, 1020, 126006], [20240517, 5445.0, 5445.8, 5453.4, 5445.8, 5452.4, 332, null, 1021, 125993], [20240517, 5452.4, 5452.6, 5453.0, 5447.4, 5447.8, 238, null, 1022, 125996], [20240517, 5447.8, 5447.2, 5449.6, 5446.2, 5449.2, 174, null, 1023, 125991], [20240517, 5449.2, 5449.6, 5454.8, 5449.6, 5451.2, 420, null, 1024, 126076], [20240517, 5451.2, 5451.8, 5452.0, 5446.8, 5450.0, 148, null, 1025, 126057], [20240517, 5450.0, 5449.2, 5452.0, 5449.0, 5449.4, 224, null, 1026, 126126], [20240517, 5449.4, 5449.4, 5450.6, 5446.6, 5447.2, 116, null, 1027, 126131], [20240517, 5447.2, 5446.6, 5449.6, 5445.8, 5446.0, 157, null, 1028, 126129], [20240517, 5446.0, 5447.0, 5449.2, 5446.0, 5446.2, 141, null, 1029, 126117], [20240517, 5446.2, 5446.6, 5447.0, 5444.0, 5444.0, 298, null, 1030, 126090], [20240517, 5444.0, 5443.2, 5443.2, 5436.8, 5436.8, 821, null, 1031, 126035], [20240517, 5436.8, 5437.6, 5440.2, 5435.8, 5439.0, 290, null, 1032, 126034], [20240517, 5439.0, 5438.8, 5439.6, 5437.6, 5438.2, 173, null, 1033, 126033], [20240517, 5438.2, 5438.2, 5438.2, 5432.4, 5435.4, 373, null, 1034, 125984], [20240517, 5435.4, 5435.2, 5438.0, 5435.0, 5435.6, 200, null, 1035, 125979], [20240517, 5435.6, 5435.2, 5443.4, 5435.2, 5438.0, 438, null, 1036, 125914], [20240517, 5438.0, 5437.6, 5441.2, 5436.8, 5440.0, 201, null, 1037, 125885], [20240517, 5440.0, 5440.0, 5440.0, 5437.0, 5438.4, 146, null, 1038, 125899], [20240517, 5438.4, 5438.4, 5439.0, 5436.6, 5438.2, 159, null, 1039, 125912], [20240517, 5438.2, 5438.0, 5438.0, 5431.4, 5434.0, 415, null, 1040, 125935], [20240517, 5434.0, 5434.0, 5435.4, 5432.2, 5433.6, 241, null, 1041, 125924], [20240517, 5433.6, 5433.6, 5437.6, 5433.4, 5437.4, 182, null, 1042, 125910], [20240517, 5437.4, 5436.6, 5438.0, 5433.4, 5435.4, 183, null, 1043, 125940], [20240517, 5435.4, 5435.0, 5435.0, 5430.2, 5431.6, 293, null, 1044, 125934], [20240517, 5431.6, 5432.2, 5438.2, 5431.0, 5436.8, 252, null, 1045, 125940], [20240517, 5436.8, 5436.6, 5436.8, 5432.2, 5433.2, 163, null, 1046, 125961], [20240517, 5433.2, 5433.0, 5434.4, 5430.4, 5433.2, 162, null, 1047, 125943], [20240517, 5433.2, 5433.2, 5440.0, 5433.2, 5435.8, 366, null, 1048, 125978], [20240517, 5435.8, 5436.2, 5436.4, 5433.0, 5433.6, 171, null, 1049, 125978], [20240517, 5433.6, 5434.2, 5436.0, 5433.2, 5435.2, 177, null, 1050, 125985], [20240517, 5435.2, 5435.0, 5437.6, 5433.6, 5437.0, 186, null, 1051, 125990], [20240517, 5437.0, 5437.0, 5437.0, 5431.2, 5434.2, 195, null, 1052, 126024], [20240517, 5434.2, 5435.2, 5437.8, 5435.0, 5437.6, 147, null, 1053, 126030], [20240517, 5437.6, 5437.4, 5440.0, 5434.8, 5440.0, 199, null, 1054, 126057], [20240517, 5440.0, 5439.4, 5439.4, 5434.2, 5434.8, 173, null, 1055, 126049], [20240517, 5434.8, 5434.6, 5435.6, 5430.4, 5432.6, 248, null, 1056, 126070], [20240517, 5432.6, 5432.6, 5435.2, 5431.6, 5432.4, 125, null, 1057, 126079], [20240517, 5432.4, 5432.8, 5444.0, 5432.4, 5443.8, 439, null, 1058, 126122], [20240517, 5443.8, 5443.0, 5443.0, 5437.8, 5438.8, 255, null, 1059, 126147], [20240517, 5438.8, 5439.0, 5442.6, 5439.0, 5440.4, 231, null, 1100, 126175], [20240517, 5440.4, 5441.0, 5447.4, 5441.0, 5445.6, 454, null, 1101, 126236], [20240517, 5445.6, 5445.8, 5448.0, 5443.6, 5448.0, 224, null, 1102, 126288], [20240517, 5448.0, 5448.0, 5451.4, 5448.0, 5451.0, 434, null, 1103, 126389], [20240517, 5451.0, 5451.2, 5452.6, 5449.4, 5451.6, 328, null, 1104, 126486], [20240517, 5451.6, 5451.6, 5454.4, 5451.0, 5452.8, 293, null, 1105, 126533], [20240517, 5452.8, 5453.2, 5453.8, 5449.0, 5449.6, 290, null, 1106, 126521], [20240517, 5449.6, 5449.2, 5449.6, 5444.4, 5446.4, 250, null, 1107, 126498], [20240517, 5446.4, 5446.4, 5450.0, 5446.0, 5446.2, 176, null, 1108, 126522], [20240517, 5446.2, 5446.6, 5448.6, 5443.6, 5445.0, 201, null, 1109, 126542], [20240517, 5445.0, 5445.0, 5447.2, 5444.2, 5444.8, 106, null, 1110, 126564], [20240517, 5444.8, 5444.4, 5447.8, 5443.8, 5447.8, 135, null, 1111, 126599], [20240517, 5447.8, 5447.8, 5448.0, 5440.0, 5441.2, 216, null, 1112, 126633], [20240517, 5441.2, 5441.8, 5447.6, 5440.4, 5446.6, 187, null, 1113, 126650], [20240517, 5446.6, 5446.6, 5449.8, 5445.0, 5445.0, 277, null, 1114, 126689], [20240517, 5445.0, 5445.8, 5446.4, 5441.2, 5441.2, 146, null, 1115, 126699], [20240517, 5441.2, 5440.8, 5443.0, 5437.6, 5441.2, 254, null, 1116, 126707], [20240517, 5441.2, 5441.0, 5443.6, 5441.0, 5441.8, 108, null, 1117, 126718], [20240517, 5441.8, 5442.8, 5445.4, 5442.2, 5445.4, 121, null, 1118, 126717], [20240517, 5445.4, 5447.0, 5448.6, 5442.0, 5442.6, 161, null, 1119, 126746], [20240517, 5442.6, 5443.0, 5443.6, 5435.4, 5435.4, 271, null, 1120, 126768], [20240517, 5435.4, 5435.4, 5437.8, 5433.2, 5435.6, 223, null, 1121, 126816], [20240517, 5435.6, 5436.0, 5440.0, 5434.6, 5438.0, 161, null, 1122, 126876], [20240517, 5438.0, 5438.0, 5438.6, 5435.2, 5436.4, 149, null, 1123, 126877], [20240517, 5436.4, 5436.4, 5437.4, 5432.6, 5432.8, 203, null, 1124, 126897], [20240517, 5432.8, 5433.0, 5433.0, 5427.6, 5430.0, 438, null, 1125, 126890], [20240517, 5430.0, 5430.0, 5434.8, 5430.0, 5433.2, 188, null, 1126, 126916], [20240517, 5433.2, 5433.2, 5434.6, 5431.0, 5433.8, 108, null, 1127, 126935], [20240517, 5433.8, 5433.4, 5434.0, 5431.8, 5432.0, 64, null, 1128, 126951], [20240517, 5432.0, 5432.2, 5436.0, 5432.2, 5435.8, 115, null, 1129, 126968], [20240517, 5435.8, 5436.4, 5438.4, 5435.0, 5436.0, 224, null, 1130, 126992], [20240517, 5436.0, 5437.0, 5452.2, 5437.0, 5451.2, 600, null, 1301, 127146], [20240517, 5451.2, 5452.0, 5452.6, 5446.4, 5449.6, 423, null, 1302, 127171], [20240517, 5449.6, 5449.6, 5449.6, 5446.2, 5447.4, 173, null, 1303, 127190], [20240517, 5447.4, 5448.2, 5455.4, 5447.4, 5452.8, 521, null, 1304, 127275], [20240517, 5452.8, 5452.8, 5455.2, 5451.8, 5452.6, 369, null, 1305, 127364], [20240517, 5452.6, 5453.6, 5453.6, 5448.2, 5449.6, 269, null, 1306, 127416], [20240517, 5449.6, 5449.6, 5451.2, 5447.8, 5448.2, 204, null, 1307, 127443], [20240517, 5448.2, 5448.2, 5451.2, 5447.6, 5447.6, 195, null, 1308, 127478], [20240517, 5447.6, 5447.4, 5447.4, 5444.0, 5444.0, 301, null, 1309, 127532], [20240517, 5444.0, 5444.0, 5448.8, 5443.6, 5446.6, 222, null, 1310, 127542], [20240517, 5446.6, 5446.6, 5448.2, 5443.0, 5443.0, 192, null, 1311, 127601], [20240517, 5443.0, 5442.8, 5442.8, 5437.0, 5438.8, 324, null, 1312, 127654], [20240517, 5438.8, 5439.4, 5441.0, 5436.4, 5439.2, 263, null, 1313, 127728], [20240517, 5439.2, 5439.6, 5439.6, 5435.4, 5436.8, 177, null, 1314, 127803], [20240517, 5436.8, 5436.6, 5436.8, 5432.4, 5434.2, 305, null, 1315, 127909], [20240517, 5434.2, 5434.2, 5434.6, 5430.8, 5432.8, 289, null, 1316, 128021], [20240517, 5432.8, 5432.8, 5435.6, 5430.8, 5434.6, 233, null, 1317, 128106], [20240517, 5434.6, 5435.4, 5436.6, 5434.4, 5436.2, 196, null, 1318, 128156], [20240517, 5436.2, 5436.4, 5436.6, 5433.0, 5433.0, 102, null, 1319, 128198], [20240517, 5433.0, 5433.0, 5435.0, 5432.0, 5435.0, 149, null, 1320, 128261], [20240517, 5435.0, 5435.4, 5436.4, 5433.6, 5435.4, 132, null, 1321, 128291], [20240517, 5435.4, 5435.6, 5436.0, 5434.0, 5434.4, 112, null, 1322, 128345], [20240517, 5434.4, 5434.4, 5437.6, 5433.8, 5437.2, 208, null, 1323, 128395], [20240517, 5437.2, 5438.2, 5440.8, 5437.2, 5437.2, 283, null, 1324, 128381], [20240517, 5437.2, 5438.0, 5439.4, 5437.2, 5439.2, 118, null, 1325, 128401], [20240517, 5439.2, 5439.2, 5439.8, 5437.0, 5438.2, 102, null, 1326, 128434], [20240517, 5438.2, 5438.0, 5439.0, 5431.4, 5431.6, 247, null, 1327, 128506], [20240517, 5431.6, 5431.6, 5435.8, 5431.4, 5433.6, 171, null, 1328, 128532], [20240517, 5433.6, 5433.6, 5436.4, 5432.8, 5435.6, 133, null, 1329, 128531], [20240517, 5435.6, 5436.0, 5437.6, 5434.6, 5437.4, 97, null, 1330, 128539], [20240517, 5437.4, 5437.4, 5441.8, 5436.2, 5440.4, 291, null, 1331, 128578], [20240517, 5440.4, 5440.2, 5447.6, 5439.2, 5446.4, 424, null, 1332, 128649], [20240517, 5446.4, 5446.4, 5446.8, 5443.4, 5445.0, 176, null, 1333, 128690], [20240517, 5445.0, 5445.2, 5449.6, 5445.2, 5446.6, 309, null, 1334, 128740], [20240517, 5446.6, 5446.2, 5449.0, 5442.0, 5449.0, 260, null, 1335, 128782], [20240517, 5449.0, 5449.0, 5452.0, 5449.0, 5450.2, 346, null, 1336, 128877], [20240517, 5450.2, 5450.2, 5456.0, 5449.2, 5456.0, 521, null, 1337, 129052], [20240517, 5456.0, 5455.8, 5457.2, 5452.4, 5454.8, 322, null, 1338, 129152], [20240517, 5454.8, 5454.0, 5457.0, 5452.0, 5456.2, 349, null, 1339, 129263], [20240517, 5456.2, 5456.8, 5461.4, 5456.8, 5461.4, 609, null, 1340, 129359], [20240517, 5461.4, 5461.0, 5466.6, 5459.8, 5466.6, 639, null, 1341, 129531], [20240517, 5466.6, 5466.4, 5469.0, 5461.8, 5462.4, 707, null, 1342, 129780], [20240517, 5462.4, 5462.0, 5468.0, 5462.0, 5467.0, 359, null, 1343, 129851], [20240517, 5467.0, 5467.0, 5470.6, 5465.2, 5465.2, 518, null, 1344, 129995], [20240517, 5465.2, 5465.2, 5472.4, 5463.4, 5470.2, 491, null, 1345, 130156], [20240517, 5470.2, 5470.2, 5470.4, 5466.4, 5466.4, 347, null, 1346, 130239], [20240517, 5466.4, 5467.0, 5470.8, 5466.6, 5469.6, 360, null, 1347, 130321], [20240517, 5469.6, 5469.6, 5469.6, 5463.4, 5464.8, 479, null, 1348, 130435], [20240517, 5464.8, 5465.0, 5467.8, 5462.6, 5466.2, 359, null, 1349, 130594], [20240517, 5466.2, 5467.6, 5470.4, 5467.0, 5469.6, 302, null, 1350, 130689], [20240517, 5469.6, 5469.6, 5471.4, 5466.8, 5471.4, 318, null, 1351, 130799], [20240517, 5471.4, 5471.2, 5477.6, 5471.2, 5472.6, 921, null, 1352, 131187], [20240517, 5472.6, 5473.0, 5474.0, 5468.4, 5469.4, 380, null, 1353, 131369], [20240517, 5469.4, 5470.0, 5471.0, 5466.2, 5467.6, 301, null, 1354, 131506], [20240517, 5467.6, 5468.2, 5468.2, 5462.6, 5464.4, 314, null, 1355, 131642], [20240517, 5464.4, 5464.6, 5468.8, 5464.2, 5467.0, 230, null, 1356, 131749], [20240517, 5467.0, 5467.0, 5468.8, 5464.6, 5468.0, 200, null, 1357, 131854], [20240517, 5468.0, 5467.2, 5468.6, 5464.4, 5465.6, 136, null, 1358, 131901], [20240517, 5465.6, 5465.6, 5469.6, 5465.2, 5465.8, 198, null, 1359, 131986], [20240517, 5465.8, 5465.8, 5468.0, 5465.0, 5465.2, 118, null, 1400, 132024], [20240517, 5465.2, 5465.2, 5465.2, 5457.2, 5459.6, 823, null, 1401, 132290], [20240517, 5459.6, 5459.0, 5459.8, 5456.6, 5458.6, 419, null, 1402, 132373], [20240517, 5458.6, 5458.4, 5462.2, 5458.4, 5461.4, 226, null, 1403, 132439], [20240517, 5461.4, 5460.6, 5463.0, 5458.6, 5463.0, 183, null, 1404, 132504], [20240517, 5463.0, 5462.8, 5463.8, 5459.6, 5460.8, 163, null, 1405, 132559], [20240517, 5460.8, 5460.8, 5460.8, 5457.8, 5459.2, 212, null, 1406, 132653], [20240517, 5459.2, 5457.8, 5459.8, 5454.8, 5459.6, 338, null, 1407, 132720], [20240517, 5459.6, 5459.0, 5460.6, 5457.2, 5459.4, 126, null, 1408, 132758], [20240517, 5459.4, 5459.6, 5463.6, 5459.4, 5461.8, 202, null, 1409, 132782], [20240517, 5461.8, 5460.8, 5461.8, 5459.2, 5459.2, 97, null, 1410, 132798], [20240517, 5459.2, 5458.8, 5460.8, 5456.6, 5459.4, 213, null, 1411, 132885], [20240517, 5459.4, 5459.2, 5462.8, 5459.2, 5461.0, 174, null, 1412, 132934], [20240517, 5461.0, 5461.2, 5462.0, 5460.0, 5460.8, 124, null, 1413, 132969], [20240517, 5460.8, 5462.0, 5462.4, 5455.6, 5456.4, 248, null, 1414, 133021], [20240517, 5456.4, 5456.2, 5458.2, 5450.8, 5450.8, 495, null, 1415, 133160], [20240517, 5450.8, 5450.0, 5450.0, 5437.6, 5438.0, 1030, null, 1416, 133534], [20240517, 5438.0, 5438.0, 5442.6, 5436.2, 5440.6, 741, null, 1417, 133751], [20240517, 5440.6, 5441.4, 5445.8, 5440.0, 5445.0, 365, null, 1418, 133858], [20240517, 5445.0, 5444.8, 5445.0, 5442.0, 5443.6, 201, null, 1419, 133934], [20240517, 5443.6, 5443.2, 5446.6, 5442.8, 5444.4, 250, null, 1420, 133982], [20240517, 5444.4, 5445.0, 5453.2, 5443.0, 5452.4, 355, null, 1421, 134064], [20240517, 5452.4, 5452.8, 5458.6, 5452.6, 5458.6, 355, null, 1422, 134184], [20240517, 5458.6, 5458.8, 5464.4, 5458.8, 5463.0, 642, null, 1423, 134416], [20240517, 5463.0, 5463.0, 5463.4, 5461.0, 5461.8, 259, null, 1424, 134497], [20240517, 5461.8, 5461.8, 5464.0, 5459.4, 5461.2, 275, null, 1425, 134592], [20240517, 5461.2, 5460.8, 5463.2, 5460.8, 5462.2, 224, null, 1426, 134650], [20240517, 5462.2, 5462.4, 5468.0, 5462.2, 5467.8, 351, null, 1427, 134772], [20240517, 5467.8, 5467.8, 5468.0, 5464.2, 5464.4, 184, null, 1428, 134873], [20240517, 5464.4, 5465.2, 5466.2, 5464.4, 5464.8, 124, null, 1429, 134923], [20240517, 5464.8, 5464.4, 5464.4, 5459.0, 5460.8, 303, null, 1430, 135070], [20240517, 5460.8, 5460.8, 5467.0, 5460.8, 5465.8, 238, null, 1431, 135155], [20240517, 5465.8, 5465.6, 5471.0, 5463.4, 5471.0, 313, null, 1432, 135241], [20240517, 5471.0, 5470.2, 5474.8, 5470.2, 5470.8, 601, null, 1433, 135458], [20240517, 5470.8, 5471.6, 5478.8, 5471.2, 5477.8, 655, null, 1434, 135647], [20240517, 5477.8, 5479.0, 5490.2, 5479.0, 5489.4, 1243, null, 1435, 136090], [20240517, 5489.4, 5490.0, 5492.0, 5486.0, 5490.0, 844, null, 1436, 136398], [20240517, 5490.0, 5490.4, 5490.6, 5483.8, 5485.0, 551, null, 1437, 136623], [20240517, 5485.0, 5485.0, 5494.8, 5484.2, 5492.6, 752, null, 1438, 136915], [20240517, 5492.6, 5493.0, 5493.8, 5490.0, 5492.6, 463, null, 1439, 137058], [20240517, 5492.6, 5493.0, 5504.4, 5491.4, 5504.4, 1078, null, 1440, 137488], [20240517, 5504.4, 5503.8, 5514.2, 5503.8, 5513.2, 1425, null, 1441, 138090], [20240517, 5513.2, 5512.8, 5512.8, 5508.2, 5510.2, 662, null, 1442, 138279], [20240517, 5510.2, 5511.2, 5518.8, 5511.2, 5513.4, 949, null, 1443, 138749], [20240517, 5513.4, 5513.0, 5514.4, 5507.6, 5508.2, 523, null, 1444, 138999], [20240517, 5508.2, 5507.6, 5510.2, 5504.2, 5507.8, 609, null, 1445, 139167], [20240517, 5507.8, 5507.8, 5514.0, 5507.8, 5509.4, 647, null, 1446, 139516], [20240517, 5509.4, 5508.8, 5509.6, 5501.6, 5504.4, 695, null, 1447, 139810], [20240517, 5504.4, 5504.6, 5513.0, 5503.2, 5511.4, 735, null, 1448, 140077], [20240517, 5511.4, 5511.4, 5512.0, 5507.2, 5509.0, 509, null, 1449, 140252], [20240517, 5509.0, 5508.6, 5514.8, 5507.4, 5514.8, 657, null, 1450, 140589], [20240517, 5514.8, 5514.8, 5515.4, 5510.4, 5515.0, 682, null, 1451, 140823], [20240517, 5515.0, 5515.8, 5522.0, 5514.6, 5521.0, 847, null, 1452, 140909], [20240517, 5521.0, 5521.6, 5528.0, 5519.0, 5527.8, 899, null, 1453, 141073], [20240517, 5527.8, 5528.0, 5533.8, 5527.4, 5533.8, 1130, null, 1454, 141203], [20240517, 5533.8, 5533.8, 5536.0, 5532.0, 5532.2, 854, null, 1455, 141339], [20240517, 5532.2, 5532.2, 5532.4, 5522.2, 5523.8, 797, null, 1456, 141564], [20240517, 5523.8, 5524.0, 5527.4, 5523.0, 5527.0, 629, null, 1457, 141794], [20240517, 5527.0, 5527.6, 5531.8, 5526.2, 5531.0, 619, null, 1458, 141991], [20240517, 5531.0, 5530.8, 5531.6, 5527.8, 5528.2, 575, null, 1459, 142241], [20240517, 5528.2, 5527.4, 5531.0, 5526.4, 5530.2, 751, null, 1500, 142465], [20240520, 5530.2, 5533.2, 5536.4, 5521.2, 5522.4, 2789, null, 931, 140990], [20240520, 5522.4, 5522.4, 5524.2, 5508.0, 5515.6, 1445, null, 932, 140347], [20240520, 5515.6, 5517.4, 5525.4, 5512.4, 5525.2, 912, null, 933, 139873], [20240520, 5525.2, 5520.0, 5552.0, 5520.0, 5549.2, 1827, null, 934, 139148], [20240520, 5549.2, 5549.0, 5549.0, 5542.0, 5543.8, 940, null, 935, 138803], [20240520, 5543.8, 5543.8, 5548.8, 5534.0, 5540.0, 1021, null, 936, 138389], [20240520, 5540.0, 5538.8, 5558.0, 5538.8, 5551.8, 1151, null, 937, 138034], [20240520, 5551.8, 5551.8, 5553.0, 5550.2, 5551.8, 560, null, 938, 137841], [20240520, 5551.8, 5552.6, 5564.4, 5551.8, 5555.2, 895, null, 939, 137633], [20240520, 5555.2, 5556.0, 5562.8, 5553.2, 5561.2, 571, null, 940, 137585], [20240520, 5561.2, 5561.2, 5563.4, 5560.0, 5563.0, 722, null, 941, 137291], [20240520, 5563.0, 5562.0, 5565.2, 5560.6, 5562.6, 775, null, 942, 137060], [20240520, 5562.6, 5562.2, 5571.0, 5561.6, 5571.0, 808, null, 943, 136788], [20240520, 5571.0, 5570.0, 5573.4, 5566.2, 5573.0, 640, null, 944, 136546], [20240520, 5573.0, 5573.4, 5573.4, 5561.8, 5565.4, 707, null, 945, 136238], [20240520, 5565.4, 5565.4, 5570.0, 5560.4, 5561.2, 603, null, 946, 136006], [20240520, 5561.2, 5562.8, 5567.2, 5561.0, 5562.6, 516, null, 947, 135778], [20240520, 5562.6, 5562.8, 5565.2, 5551.0, 5557.0, 914, null, 948, 135446], [20240520, 5557.0, 5557.6, 5561.0, 5556.4, 5558.0, 395, null, 949, 135288], [20240520, 5558.0, 5558.0, 5560.2, 5557.4, 5557.8, 273, null, 950, 135203], [20240520, 5557.8, 5558.6, 5565.6, 5556.4, 5564.6, 426, null, 951, 135050], [20240520, 5564.6, 5565.4, 5571.8, 5565.4, 5568.6, 554, null, 952, 134948], [20240520, 5568.6, 5568.0, 5581.6, 5568.0, 5576.0, 1012, null, 953, 134742], [20240520, 5576.0, 5577.2, 5577.4, 5571.0, 5577.0, 457, null, 954, 134705], [20240520, 5577.0, 5576.6, 5577.6, 5571.0, 5573.0, 315, null, 955, 134673], [20240520, 5573.0, 5573.0, 5577.2, 5572.2, 5572.2, 361, null, 956, 134632], [20240520, 5572.2, 5574.0, 5585.6, 5572.4, 5585.6, 664, null, 957, 134615], [20240520, 5585.6, 5586.2, 5586.2, 5577.4, 5578.6, 548, null, 958, 134599], [20240520, 5578.6, 5578.8, 5581.8, 5578.8, 5579.0, 370, null, 959, 134609], [20240520, 5579.0, 5579.4, 5579.6, 5572.0, 5572.8, 347, null, 1000, 134527], [20240520, 5572.8, 5573.8, 5574.2, 5565.4, 5568.4, 587, null, 1001, 134452], [20240520, 5568.4, 5568.6, 5572.2, 5565.6, 5572.2, 303, null, 1002, 134424], [20240520, 5572.2, 5572.4, 5580.6, 5572.4, 5578.0, 465, null, 1003, 134453], [20240520, 5578.0, 5577.8, 5577.8, 5570.8, 5571.2, 358, null, 1004, 134427], [20240520, 5571.2, 5571.2, 5574.0, 5570.4, 5570.4, 299, null, 1005, 134341], [20240520, 5570.4, 5570.0, 5575.8, 5566.2, 5566.2, 311, null, 1006, 134279], [20240520, 5566.2, 5566.0, 5571.0, 5565.6, 5569.6, 303, null, 1007, 134267], [20240520, 5569.6, 5569.8, 5574.4, 5569.4, 5574.4, 229, null, 1008, 134245], [20240520, 5574.4, 5574.0, 5574.4, 5568.8, 5569.6, 169, null, 1009, 134232], [20240520, 5569.6, 5570.6, 5573.0, 5565.2, 5567.0, 272, null, 1010, 134185], [20240520, 5567.0, 5567.2, 5572.0, 5567.0, 5569.8, 199, null, 1011, 134165], [20240520, 5569.8, 5568.8, 5572.0, 5568.0, 5568.0, 167, null, 1012, 134126], [20240520, 5568.0, 5568.0, 5569.2, 5566.0, 5567.6, 194, null, 1013, 134070], [20240520, 5567.6, 5568.8, 5577.8, 5568.8, 5572.6, 400, null, 1014, 133976], [20240520, 5572.6, 5572.6, 5576.2, 5571.6, 5576.0, 244, null, 1015, 133945], [20240520, 5576.0, 5576.4, 5576.6, 5571.6, 5573.6, 202, null, 1016, 133924], [20240520, 5573.6, 5574.0, 5574.0, 5570.0, 5571.0, 173, null, 1017, 133924], [20240520, 5571.0, 5571.8, 5571.8, 5565.4, 5570.8, 310, null, 1018, 133865], [20240520, 5570.8, 5570.8, 5574.6, 5570.0, 5573.8, 217, null, 1019, 133807], [20240520, 5573.8, 5573.0, 5573.0, 5565.2, 5566.2, 275, null, 1020, 133757], [20240520, 5566.2, 5565.4, 5565.4, 5558.0, 5558.8, 686, null, 1021, 133533], [20240520, 5558.8, 5558.6, 5566.0, 5558.6, 5565.6, 370, null, 1022, 133493], [20240520, 5565.6, 5565.2, 5569.8, 5564.0, 5569.6, 257, null, 1023, 133469], [20240520, 5569.6, 5568.6, 5570.0, 5563.4, 5565.2, 234, null, 1024, 133438], [20240520, 5565.2, 5565.4, 5569.0, 5565.2, 5567.6, 142, null, 1025, 133432], [20240520, 5567.6, 5567.0, 5568.8, 5565.4, 5566.2, 144, null, 1026, 133407], [20240520, 5566.2, 5566.0, 5569.0, 5566.0, 5568.2, 123, null, 1027, 133390], [20240520, 5568.2, 5569.2, 5572.0, 5568.6, 5570.0, 172, null, 1028, 133379], [20240520, 5570.0, 5570.0, 5570.8, 5568.8, 5570.6, 122, null, 1029, 133388], [20240520, 5570.6, 5571.0, 5580.0, 5570.2, 5580.0, 628, null, 1030, 133250], [20240520, 5580.0, 5580.0, 5582.6, 5575.6, 5576.4, 464, null, 1031, 133229], [20240520, 5576.4, 5576.6, 5581.4, 5574.4, 5580.4, 431, null, 1032, 133163], [20240520, 5580.4, 5580.4, 5580.4, 5571.4, 5572.4, 207, null, 1033, 133165], [20240520, 5572.4, 5571.4, 5572.6, 5565.2, 5566.4, 270, null, 1034, 133114], [20240520, 5566.4, 5567.0, 5569.4, 5565.2, 5568.4, 181, null, 1035, 133079], [20240520, 5568.4, 5569.2, 5569.8, 5565.2, 5565.2, 144, null, 1036, 133069], [20240520, 5565.2, 5566.6, 5566.6, 5562.2, 5564.4, 241, null, 1037, 133045], [20240520, 5564.4, 5564.8, 5566.8, 5564.2, 5566.0, 138, null, 1038, 133023], [20240520, 5566.0, 5566.6, 5566.8, 5563.0, 5565.0, 159, null, 1039, 132991], [20240520, 5565.0, 5565.4, 5569.0, 5564.2, 5567.2, 111, null, 1040, 132962], [20240520, 5567.2, 5566.8, 5568.2, 5565.6, 5567.2, 70, null, 1041, 132951], [20240520, 5567.2, 5567.2, 5567.6, 5566.0, 5567.0, 77, null, 1042, 132939], [20240520, 5567.0, 5567.0, 5570.0, 5563.0, 5563.0, 251, null, 1043, 132912], [20240520, 5563.0, 5562.6, 5563.6, 5560.0, 5560.8, 355, null, 1044, 132836], [20240520, 5560.8, 5562.2, 5562.2, 5559.0, 5560.0, 345, null, 1045, 132813], [20240520, 5560.0, 5559.6, 5561.2, 5558.8, 5560.6, 237, null, 1046, 132790], [20240520, 5560.6, 5560.6, 5562.0, 5559.0, 5561.0, 186, null, 1047, 132769], [20240520, 5561.0, 5561.0, 5564.4, 5560.6, 5562.4, 218, null, 1048, 132684], [20240520, 5562.4, 5562.0, 5563.0, 5560.8, 5561.0, 171, null, 1049, 132661], [20240520, 5561.0, 5561.8, 5561.8, 5554.4, 5557.0, 692, null, 1050, 132511], [20240520, 5557.0, 5557.2, 5558.8, 5552.4, 5553.2, 385, null, 1051, 132396], [20240520, 5553.2, 5553.6, 5559.2, 5553.2, 5553.2, 368, null, 1052, 132370], [20240520, 5553.2, 5553.2, 5553.2, 5542.6, 5545.6, 869, null, 1053, 132171], [20240520, 5545.6, 5546.0, 5547.8, 5543.0, 5547.0, 398, null, 1054, 132112], [20240520, 5547.0, 5547.8, 5552.2, 5547.4, 5551.6, 318, null, 1055, 132145], [20240520, 5551.6, 5551.8, 5552.4, 5549.2, 5550.0, 256, null, 1056, 132201], [20240520, 5550.0, 5549.6, 5554.8, 5548.0, 5554.8, 244, null, 1057, 132196], [20240520, 5554.8, 5555.2, 5555.6, 5552.0, 5552.6, 163, null, 1058, 132183], [20240520, 5552.6, 5553.4, 5553.4, 5546.0, 5547.2, 282, null, 1059, 132244], [20240520, 5547.2, 5546.6, 5547.2, 5543.0, 5545.2, 369, null, 1100, 132270], [20240520, 5545.2, 5546.6, 5551.6, 5546.6, 5550.6, 288, null, 1101, 132273], [20240520, 5550.6, 5550.4, 5551.2, 5545.4, 5546.2, 229, null, 1102, 132300], [20240520, 5546.2, 5546.2, 5547.6, 5544.0, 5547.0, 176, null, 1103, 132303], [20240520, 5547.0, 5546.6, 5547.8, 5543.6, 5545.0, 214, null, 1104, 132333], [20240520, 5545.0, 5544.4, 5549.4, 5544.4, 5545.2, 278, null, 1105, 132370], [20240520, 5545.2, 5545.8, 5545.8, 5531.8, 5536.8, 1092, null, 1106, 132233], [20240520, 5536.8, 5536.6, 5536.6, 5530.2, 5530.4, 592, null, 1107, 132267], [20240520, 5530.4, 5530.6, 5533.6, 5528.0, 5531.2, 494, null, 1108, 132265], [20240520, 5531.2, 5531.0, 5533.6, 5528.6, 5533.0, 258, null, 1109, 132276], [20240520, 5533.0, 5533.2, 5535.0, 5531.8, 5534.2, 201, null, 1110, 132277], [20240520, 5534.2, 5534.4, 5534.6, 5530.2, 5532.4, 252, null, 1111, 132227], [20240520, 5532.4, 5532.4, 5536.8, 5531.4, 5536.2, 272, null, 1112, 132217], [20240520, 5536.2, 5537.0, 5537.0, 5530.0, 5532.8, 272, null, 1113, 132219], [20240520, 5532.8, 5531.8, 5533.6, 5531.2, 5533.0, 224, null, 1114, 132242], [20240520, 5533.0, 5533.0, 5533.0, 5528.4, 5528.4, 292, null, 1115, 132211], [20240520, 5528.4, 5528.4, 5532.2, 5527.0, 5530.8, 387, null, 1116, 132217], [20240520, 5530.8, 5531.8, 5533.0, 5530.0, 5530.4, 185, null, 1117, 132199], [20240520, 5530.4, 5530.4, 5531.2, 5527.6, 5528.2, 212, null, 1118, 132199], [20240520, 5528.2, 5528.0, 5529.8, 5526.0, 5527.8, 321, null, 1119, 132211], [20240520, 5527.8, 5527.8, 5527.8, 5522.2, 5523.4, 402, null, 1120, 132243], [20240520, 5523.4, 5523.4, 5526.0, 5522.6, 5524.2, 301, null, 1121, 132228], [20240520, 5524.2, 5524.4, 5526.2, 5523.0, 5526.2, 211, null, 1122, 132251], [20240520, 5526.2, 5526.0, 5528.2, 5524.4, 5528.2, 172, null, 1123, 132224], [20240520, 5528.2, 5527.4, 5531.8, 5527.2, 5529.2, 278, null, 1124, 132204], [20240520, 5529.2, 5529.8, 5532.4, 5529.2, 5532.4, 201, null, 1125, 132209], [20240520, 5532.4, 5532.4, 5534.6, 5531.6, 5533.6, 174, null, 1126, 132196], [20240520, 5533.6, 5534.2, 5538.4, 5534.2, 5536.8, 334, null, 1127, 132238], [20240520, 5536.8, 5536.4, 5536.4, 5530.8, 5530.8, 200, null, 1128, 132233], [20240520, 5530.8, 5531.0, 5536.2, 5530.8, 5535.0, 128, null, 1129, 132236], [20240520, 5535.0, 5535.0, 5535.8, 5533.0, 5534.2, 139, null, 1130, 132258], [20240520, 5534.2, 5534.6, 5538.0, 5532.0, 5537.8, 346, null, 1301, 132230], [20240520, 5537.8, 5538.0, 5541.8, 5537.6, 5540.0, 289, null, 1302, 132255], [20240520, 5540.0, 5540.2, 5540.6, 5537.4, 5537.4, 171, null, 1303, 132256], [20240520, 5537.4, 5538.2, 5538.4, 5535.0, 5537.8, 206, null, 1304, 132258], [20240520, 5537.8, 5537.8, 5539.4, 5536.0, 5537.0, 168, null, 1305, 132240], [20240520, 5537.0, 5537.6, 5539.4, 5536.6, 5537.2, 174, null, 1306, 132232], [20240520, 5537.2, 5537.6, 5542.6, 5536.8, 5541.6, 215, null, 1307, 132227], [20240520, 5541.6, 5541.4, 5547.0, 5541.4, 5545.2, 270, null, 1308, 132211], [20240520, 5545.2, 5545.0, 5546.2, 5543.6, 5544.8, 157, null, 1309, 132202], [20240520, 5544.8, 5545.0, 5546.0, 5542.6, 5543.2, 219, null, 1310, 132195], [20240520, 5543.2, 5542.8, 5542.8, 5537.0, 5539.0, 253, null, 1311, 132189], [20240520, 5539.0, 5538.8, 5540.6, 5537.6, 5540.4, 120, null, 1312, 132179], [20240520, 5540.4, 5540.4, 5541.4, 5539.0, 5540.4, 124, null, 1313, 132188], [20240520, 5540.4, 5540.4, 5541.0, 5536.0, 5537.2, 209, null, 1314, 132191], [20240520, 5537.2, 5537.2, 5537.4, 5536.0, 5536.0, 97, null, 1315, 132178], [20240520, 5536.0, 5536.4, 5539.2, 5535.4, 5535.4, 140, null, 1316, 132176], [20240520, 5535.4, 5536.4, 5538.0, 5532.2, 5535.2, 267, null, 1317, 132212], [20240520, 5535.2, 5535.8, 5537.6, 5535.2, 5537.2, 68, null, 1318, 132217], [20240520, 5537.2, 5536.8, 5543.0, 5536.8, 5541.2, 136, null, 1319, 132215], [20240520, 5541.2, 5541.2, 5542.4, 5533.8, 5535.4, 217, null, 1320, 132217], [20240520, 5535.4, 5535.2, 5537.4, 5530.6, 5530.6, 239, null, 1321, 132248], [20240520, 5530.6, 5530.8, 5534.4, 5530.2, 5533.2, 163, null, 1322, 132275], [20240520, 5533.2, 5532.6, 5535.8, 5532.0, 5535.4, 98, null, 1323, 132276], [20240520, 5535.4, 5535.4, 5535.8, 5532.4, 5535.6, 95, null, 1324, 132291], [20240520, 5535.6, 5535.6, 5538.8, 5535.0, 5538.8, 164, null, 1325, 132283], [20240520, 5538.8, 5538.8, 5539.0, 5536.4, 5538.4, 77, null, 1326, 132282], [20240520, 5538.4, 5538.8, 5539.2, 5538.0, 5538.4, 64, null, 1327, 132280], [20240520, 5538.4, 5539.0, 5542.4, 5539.0, 5541.2, 140, null, 1328, 132285], [20240520, 5541.2, 5541.8, 5541.8, 5538.0, 5538.0, 219, null, 1329, 132339], [20240520, 5538.0, 5538.0, 5539.0, 5531.0, 5531.2, 255, null, 1330, 132377], [20240520, 5531.2, 5531.2, 5532.0, 5526.4, 5530.2, 657, null, 1331, 132411], [20240520, 5530.2, 5531.0, 5531.6, 5526.4, 5526.4, 262, null, 1332, 132427], [20240520, 5526.4, 5526.0, 5526.8, 5524.2, 5524.6, 329, null, 1333, 132450], [20240520, 5524.6, 5524.4, 5531.6, 5524.2, 5529.4, 261, null, 1334, 132468], [20240520, 5529.4, 5530.0, 5530.4, 5528.0, 5529.2, 163, null, 1335, 132509], [20240520, 5529.2, 5529.4, 5532.4, 5529.4, 5531.4, 145, null, 1336, 132514], [20240520, 5531.4, 5531.2, 5532.0, 5529.4, 5531.6, 139, null, 1337, 132557], [20240520, 5531.6, 5531.4, 5533.2, 5526.8, 5526.8, 185, null, 1338, 132581], [20240520, 5526.8, 5527.0, 5530.8, 5525.4, 5529.4, 204, null, 1339, 132602], [20240520, 5529.4, 5529.8, 5532.6, 5529.6, 5531.0, 83, null, 1340, 132620], [20240520, 5531.0, 5531.6, 5535.0, 5531.0, 5534.0, 134, null, 1341, 132625], [20240520, 5534.0, 5535.0, 5535.2, 5532.0, 5535.2, 153, null, 1342, 132684], [20240520, 5535.2, 5535.6, 5539.6, 5534.6, 5537.6, 200, null, 1343, 132713], [20240520, 5537.6, 5538.0, 5541.0, 5536.8, 5537.0, 222, null, 1344, 132762], [20240520, 5537.0, 5537.2, 5538.2, 5534.8, 5535.2, 155, null, 1345, 132793], [20240520, 5535.2, 5535.2, 5538.0, 5535.0, 5536.4, 100, null, 1346, 132794], [20240520, 5536.4, 5536.6, 5539.6, 5535.2, 5537.6, 154, null, 1347, 132787], [20240520, 5537.6, 5538.0, 5538.0, 5535.0, 5535.6, 124, null, 1348, 132796], [20240520, 5535.6, 5535.6, 5539.0, 5534.6, 5536.8, 114, null, 1349, 132805], [20240520, 5536.8, 5536.4, 5538.6, 5535.8, 5535.8, 93, null, 1350, 132813], [20240520, 5535.8, 5536.6, 5536.8, 5529.4, 5532.6, 344, null, 1351, 132832], [20240520, 5532.6, 5532.2, 5534.6, 5531.6, 5533.8, 99, null, 1352, 132855], [20240520, 5533.8, 5534.6, 5538.8, 5534.6, 5537.4, 151, null, 1353, 132881], [20240520, 5537.4, 5538.0, 5542.0, 5537.0, 5541.8, 231, null, 1354, 132939], [20240520, 5541.8, 5541.8, 5545.8, 5541.0, 5544.8, 271, null, 1355, 132968], [20240520, 5544.8, 5545.2, 5552.0, 5544.6, 5549.6, 566, null, 1356, 133054], [20240520, 5549.6, 5549.6, 5551.0, 5545.6, 5547.4, 240, null, 1357, 133056], [20240520, 5547.4, 5547.2, 5547.6, 5543.2, 5545.0, 201, null, 1358, 133077], [20240520, 5545.0, 5544.2, 5547.2, 5542.4, 5544.2, 180, null, 1359, 133094], [20240520, 5544.2, 5543.4, 5543.6, 5537.2, 5539.4, 282, null, 1400, 133126], [20240520, 5539.4, 5539.4, 5543.4, 5536.4, 5539.4, 281, null, 1401, 133145], [20240520, 5539.4, 5539.0, 5541.0, 5534.0, 5535.0, 218, null, 1402, 133197], [20240520, 5535.0, 5534.4, 5545.6, 5534.4, 5545.6, 253, null, 1403, 133236], [20240520, 5545.6, 5545.4, 5556.0, 5545.4, 5551.0, 731, null, 1404, 133368], [20240520, 5551.0, 5551.6, 5553.4, 5543.0, 5543.4, 288, null, 1405, 133399], [20240520, 5543.4, 5543.0, 5546.0, 5542.0, 5543.8, 164, null, 1406, 133427], [20240520, 5543.8, 5543.2, 5546.0, 5538.4, 5539.4, 277, null, 1407, 133491], [20240520, 5539.4, 5539.4, 5542.2, 5535.4, 5542.2, 259, null, 1408, 133524], [20240520, 5542.2, 5542.0, 5552.6, 5542.0, 5549.2, 323, null, 1409, 133562], [20240520, 5549.2, 5548.6, 5551.0, 5545.4, 5550.8, 229, null, 1410, 133599], [20240520, 5550.8, 5551.6, 5553.8, 5550.2, 5552.2, 243, null, 1411, 133664], [20240520, 5552.2, 5552.2, 5557.0, 5551.4, 5554.6, 336, null, 1412, 133672], [20240520, 5554.6, 5554.0, 5555.4, 5552.0, 5552.8, 233, null, 1413, 133722], [20240520, 5552.8, 5555.0, 5555.2, 5552.0, 5552.6, 148, null, 1414, 133779], [20240520, 5552.6, 5553.8, 5553.8, 5548.4, 5550.2, 193, null, 1415, 133801], [20240520, 5550.2, 5549.4, 5554.6, 5548.0, 5553.2, 182, null, 1416, 133822], [20240520, 5553.2, 5553.2, 5554.0, 5547.0, 5547.0, 151, null, 1417, 133833], [20240520, 5547.0, 5546.6, 5546.6, 5538.6, 5539.6, 530, null, 1418, 133930], [20240520, 5539.6, 5540.4, 5540.4, 5531.6, 5536.8, 617, null, 1419, 134093], [20240520, 5536.8, 5536.8, 5536.8, 5533.8, 5535.0, 174, null, 1420, 134129], [20240520, 5535.0, 5535.2, 5540.0, 5535.2, 5535.2, 186, null, 1421, 134172], [20240520, 5535.2, 5535.0, 5535.8, 5528.0, 5531.2, 597, null, 1422, 134242], [20240520, 5531.2, 5531.2, 5531.2, 5527.4, 5531.0, 268, null, 1423, 134304], [20240520, 5531.0, 5530.6, 5536.0, 5528.8, 5534.0, 258, null, 1424, 134363], [20240520, 5534.0, 5534.2, 5536.4, 5533.2, 5535.8, 140, null, 1425, 134401], [20240520, 5535.8, 5535.8, 5537.0, 5533.4, 5534.4, 176, null, 1426, 134455], [20240520, 5534.4, 5534.4, 5536.4, 5534.0, 5535.2, 90, null, 1427, 134469], [20240520, 5535.2, 5534.6, 5538.0, 5533.2, 5536.0, 154, null, 1428, 134514], [20240520, 5536.0, 5536.0, 5536.0, 5529.4, 5531.8, 237, null, 1429, 134553], [20240520, 5531.8, 5531.6, 5537.0, 5531.6, 5536.8, 206, null, 1430, 134597], [20240520, 5536.8, 5536.6, 5542.0, 5536.6, 5538.0, 374, null, 1431, 134692], [20240520, 5538.0, 5537.6, 5539.6, 5536.2, 5539.6, 153, null, 1432, 134751], [20240520, 5539.6, 5539.6, 5542.2, 5539.4, 5540.2, 224, null, 1433, 134840], [20240520, 5540.2, 5539.6, 5542.0, 5537.2, 5537.2, 128, null, 1434, 134869], [20240520, 5537.2, 5536.8, 5540.0, 5536.8, 5538.8, 105, null, 1435, 134886], [20240520, 5538.8, 5538.8, 5538.8, 5533.2, 5533.8, 189, null, 1436, 134904], [20240520, 5533.8, 5533.8, 5536.4, 5533.0, 5533.2, 105, null, 1437, 134922], [20240520, 5533.2, 5533.0, 5535.6, 5532.0, 5532.0, 149, null, 1438, 134971], [20240520, 5532.0, 5532.2, 5536.4, 5532.0, 5533.6, 96, null, 1439, 134995], [20240520, 5533.6, 5533.8, 5541.2, 5533.8, 5541.2, 192, null, 1440, 135015], [20240520, 5541.2, 5541.2, 5541.4, 5535.8, 5536.4, 169, null, 1441, 135040], [20240520, 5536.4, 5536.4, 5536.4, 5533.0, 5533.6, 219, null, 1442, 135034], [20240520, 5533.6, 5534.6, 5538.0, 5534.2, 5535.4, 158, null, 1443, 135076], [20240520, 5535.4, 5535.0, 5538.2, 5534.2, 5537.4, 138, null, 1444, 135116], [20240520, 5537.4, 5537.8, 5539.0, 5536.6, 5538.2, 171, null, 1445, 135156], [20240520, 5538.2, 5537.6, 5539.0, 5536.2, 5537.6, 196, null, 1446, 135208], [20240520, 5537.6, 5538.0, 5540.0, 5536.0, 5539.2, 168, null, 1447, 135261], [20240520, 5539.2, 5539.6, 5540.8, 5538.8, 5539.2, 183, null, 1448, 135301], [20240520, 5539.2, 5539.8, 5539.8, 5538.0, 5539.0, 124, null, 1449, 135343], [20240520, 5539.0, 5539.0, 5541.8, 5538.8, 5541.4, 266, null, 1450, 135401], [20240520, 5541.4, 5540.4, 5541.6, 5538.4, 5539.0, 389, null, 1451, 135482], [20240520, 5539.0, 5539.2, 5540.8, 5538.2, 5539.2, 350, null, 1452, 135546], [20240520, 5539.2, 5539.2, 5540.4, 5538.2, 5538.8, 319, null, 1453, 135634], [20240520, 5538.8, 5538.8, 5540.6, 5538.6, 5539.2, 312, null, 1454, 135713], [20240520, 5539.2, 5538.4, 5540.0, 5538.4, 5539.6, 278, null, 1455, 135795], [20240520, 5539.6, 5539.6, 5540.0, 5538.2, 5538.6, 382, null, 1456, 135827], [20240520, 5538.6, 5538.4, 5539.4, 5538.0, 5539.4, 355, null, 1457, 135942], [20240520, 5539.4, 5538.8, 5538.8, 5536.6, 5537.2, 535, null, 1458, 136044], [20240520, 5537.2, 5537.0, 5539.0, 5536.2, 5538.8, 452, null, 1459, 136068], [20240520, 5538.8, 5538.6, 5540.6, 5538.6, 5539.2, 569, null, 1500, 136278], [20240521, 5539.2, 5520.0, 5520.2, 5505.4, 5512.2, 2106, null, 931, 135022], [20240521, 5512.2, 5513.6, 5524.0, 5512.2, 5518.4, 766, null, 932, 134665], [20240521, 5518.4, 5518.6, 5525.8, 5516.6, 5522.4, 611, null, 933, 134346], [20240521, 5522.4, 5521.0, 5527.6, 5520.6, 5526.8, 471, null, 934, 134136], [20240521, 5526.8, 5525.2, 5526.4, 5520.2, 5524.0, 427, null, 935, 133926], [20240521, 5524.0, 5524.0, 5526.0, 5521.4, 5524.8, 419, null, 936, 133701], [20240521, 5524.8, 5523.6, 5528.6, 5523.2, 5527.4, 389, null, 937, 133503], [20240521, 5527.4, 5528.0, 5534.6, 5525.6, 5531.6, 418, null, 938, 133278], [20240521, 5531.6, 5531.6, 5532.6, 5523.8, 5524.6, 431, null, 939, 133109], [20240521, 5524.6, 5524.2, 5527.0, 5518.4, 5520.4, 536, null, 940, 132845], [20240521, 5520.4, 5520.6, 5523.0, 5519.6, 5520.6, 411, null, 941, 132634], [20240521, 5520.6, 5519.8, 5520.4, 5513.2, 5513.2, 511, null, 942, 132398], [20240521, 5513.2, 5513.4, 5518.0, 5511.4, 5515.6, 526, null, 943, 132210], [20240521, 5515.6, 5515.6, 5515.6, 5509.0, 5510.0, 515, null, 944, 132017], [20240521, 5510.0, 5509.6, 5510.6, 5507.0, 5507.2, 460, null, 945, 131869], [20240521, 5507.2, 5507.4, 5513.2, 5500.2, 5513.2, 979, null, 946, 131401], [20240521, 5513.2, 5513.8, 5514.2, 5505.4, 5505.4, 444, null, 947, 131251], [20240521, 5505.4, 5505.8, 5506.6, 5499.2, 5503.4, 739, null, 948, 130990], [20240521, 5503.4, 5503.4, 5507.8, 5502.0, 5505.2, 345, null, 949, 130854], [20240521, 5505.2, 5504.4, 5504.4, 5496.0, 5496.6, 561, null, 950, 130678], [20240521, 5496.6, 5496.4, 5496.4, 5486.0, 5489.2, 1011, null, 951, 130402], [20240521, 5489.2, 5490.4, 5494.0, 5489.0, 5492.8, 586, null, 952, 130251], [20240521, 5492.8, 5492.8, 5495.6, 5491.0, 5493.6, 358, null, 953, 130193], [20240521, 5493.6, 5493.6, 5496.6, 5492.6, 5495.8, 349, null, 954, 130144], [20240521, 5495.8, 5495.8, 5496.0, 5493.2, 5495.0, 183, null, 955, 130088], [20240521, 5495.0, 5494.8, 5494.8, 5490.0, 5491.8, 303, null, 956, 129990], [20240521, 5491.8, 5491.2, 5492.2, 5485.4, 5486.4, 476, null, 957, 129836], [20240521, 5486.4, 5486.0, 5486.0, 5479.0, 5479.8, 1121, null, 958, 129637], [20240521, 5479.8, 5480.6, 5487.2, 5479.8, 5483.4, 592, null, 959, 129416], [20240521, 5483.4, 5483.4, 5487.4, 5481.6, 5482.8, 489, null, 1000, 129245], [20240521, 5482.8, 5482.8, 5488.6, 5480.0, 5488.6, 685, null, 1001, 129103], [20240521, 5488.6, 5488.4, 5492.0, 5487.2, 5490.0, 673, null, 1002, 128941], [20240521, 5490.0, 5490.0, 5490.2, 5485.8, 5486.2, 419, null, 1003, 128841], [20240521, 5486.2, 5485.4, 5485.4, 5475.0, 5481.0, 1167, null, 1004, 128670], [20240521, 5481.0, 5481.4, 5482.8, 5477.4, 5477.6, 490, null, 1005, 128591], [20240521, 5477.6, 5477.8, 5482.0, 5477.4, 5479.4, 409, null, 1006, 128538], [20240521, 5479.4, 5478.8, 5484.8, 5478.0, 5482.0, 335, null, 1007, 128458], [20240521, 5482.0, 5482.0, 5487.8, 5481.8, 5483.8, 348, null, 1008, 128383], [20240521, 5483.8, 5484.6, 5488.8, 5482.8, 5484.8, 443, null, 1009, 128260], [20240521, 5484.8, 5484.8, 5486.2, 5482.8, 5485.6, 303, null, 1010, 128188], [20240521, 5485.6, 5485.2, 5488.8, 5484.2, 5486.0, 236, null, 1011, 128164], [20240521, 5486.0, 5486.0, 5486.2, 5480.4, 5484.6, 284, null, 1012, 128115], [20240521, 5484.6, 5485.4, 5486.0, 5482.2, 5484.4, 193, null, 1013, 128111], [20240521, 5484.4, 5483.8, 5484.8, 5482.6, 5482.8, 188, null, 1014, 128062], [20240521, 5482.8, 5483.0, 5483.4, 5476.2, 5477.8, 355, null, 1015, 128007], [20240521, 5477.8, 5477.8, 5481.6, 5477.8, 5481.2, 357, null, 1016, 127944], [20240521, 5481.2, 5481.2, 5486.0, 5480.2, 5481.0, 361, null, 1017, 127910], [20240521, 5481.0, 5481.0, 5481.0, 5471.2, 5475.0, 700, null, 1018, 127878], [20240521, 5475.0, 5473.8, 5475.2, 5471.8, 5473.8, 275, null, 1019, 127890], [20240521, 5473.8, 5474.4, 5481.8, 5473.6, 5481.8, 279, null, 1020, 127883], [20240521, 5481.8, 5481.8, 5483.0, 5476.8, 5480.6, 310, null, 1021, 127838], [20240521, 5480.6, 5481.4, 5483.6, 5478.4, 5482.6, 268, null, 1022, 127799], [20240521, 5482.6, 5482.2, 5482.2, 5478.2, 5479.0, 177, null, 1023, 127789], [20240521, 5479.0, 5479.0, 5481.0, 5477.6, 5479.4, 161, null, 1024, 127779], [20240521, 5479.4, 5479.0, 5481.2, 5478.2, 5480.2, 187, null, 1025, 127757], [20240521, 5480.2, 5480.0, 5481.6, 5476.6, 5481.6, 313, null, 1026, 127739], [20240521, 5481.6, 5482.2, 5487.0, 5481.6, 5483.0, 426, null, 1027, 127712], [20240521, 5483.0, 5483.8, 5486.8, 5483.4, 5484.0, 260, null, 1028, 127733], [20240521, 5484.0, 5484.0, 5484.6, 5482.2, 5482.2, 148, null, 1029, 127736], [20240521, 5482.2, 5482.6, 5483.8, 5479.2, 5481.8, 235, null, 1030, 127698], [20240521, 5481.8, 5481.4, 5484.6, 5479.2, 5482.4, 208, null, 1031, 127682], [20240521, 5482.4, 5482.4, 5487.8, 5478.8, 5478.8, 283, null, 1032, 127635], [20240521, 5478.8, 5479.4, 5483.8, 5477.6, 5483.6, 235, null, 1033, 127656], [20240521, 5483.6, 5483.4, 5488.6, 5483.4, 5483.8, 271, null, 1034, 127601], [20240521, 5483.8, 5483.8, 5487.2, 5483.4, 5486.4, 129, null, 1035, 127588], [20240521, 5486.4, 5487.0, 5488.0, 5485.2, 5487.0, 198, null, 1036, 127598], [20240521, 5487.0, 5487.2, 5487.2, 5484.4, 5485.8, 139, null, 1037, 127595], [20240521, 5485.8, 5485.8, 5488.0, 5484.6, 5485.4, 137, null, 1038, 127586], [20240521, 5485.4, 5485.6, 5487.6, 5484.0, 5487.0, 127, null, 1039, 127566], [20240521, 5487.0, 5487.6, 5487.6, 5482.8, 5483.8, 153, null, 1040, 127549], [20240521, 5483.8, 5482.8, 5486.0, 5482.4, 5483.4, 201, null, 1041, 127542], [20240521, 5483.4, 5483.6, 5484.4, 5480.0, 5480.0, 198, null, 1042, 127529], [20240521, 5480.0, 5479.2, 5484.0, 5479.0, 5483.6, 134, null, 1043, 127546], [20240521, 5483.6, 5483.8, 5487.0, 5482.8, 5483.0, 131, null, 1044, 127550], [20240521, 5483.0, 5482.0, 5483.4, 5481.0, 5482.8, 117, null, 1045, 127538], [20240521, 5482.8, 5482.8, 5483.8, 5480.2, 5481.0, 108, null, 1046, 127546], [20240521, 5481.0, 5481.0, 5485.6, 5481.0, 5484.6, 151, null, 1047, 127545], [20240521, 5484.6, 5484.6, 5485.4, 5478.8, 5478.8, 226, null, 1048, 127548], [20240521, 5478.8, 5479.4, 5480.0, 5474.0, 5476.2, 393, null, 1049, 127547], [20240521, 5476.2, 5476.2, 5479.4, 5475.8, 5476.8, 188, null, 1050, 127548], [20240521, 5476.8, 5476.8, 5477.8, 5475.0, 5475.4, 267, null, 1051, 127601], [20240521, 5475.4, 5475.2, 5476.2, 5472.4, 5473.2, 371, null, 1052, 127611], [20240521, 5473.2, 5472.4, 5476.4, 5472.4, 5475.6, 168, null, 1053, 127644], [20240521, 5475.6, 5475.6, 5479.0, 5474.4, 5478.2, 159, null, 1054, 127677], [20240521, 5478.2, 5478.4, 5480.0, 5477.4, 5480.0, 152, null, 1055, 127710], [20240521, 5480.0, 5480.0, 5481.4, 5477.2, 5478.2, 169, null, 1056, 127706], [20240521, 5478.2, 5478.6, 5481.6, 5478.0, 5479.6, 109, null, 1057, 127721], [20240521, 5479.6, 5479.4, 5479.4, 5475.4, 5476.8, 153, null, 1058, 127714], [20240521, 5476.8, 5476.6, 5478.6, 5473.6, 5475.8, 171, null, 1059, 127700], [20240521, 5475.8, 5476.0, 5483.0, 5475.2, 5482.0, 325, null, 1100, 127671], [20240521, 5482.0, 5483.0, 5484.0, 5480.6, 5483.0, 238, null, 1101, 127654], [20240521, 5483.0, 5483.4, 5485.2, 5482.8, 5485.2, 133, null, 1102, 127647], [20240521, 5485.2, 5485.2, 5489.2, 5485.2, 5489.2, 299, null, 1103, 127633], [20240521, 5489.2, 5489.2, 5489.2, 5486.0, 5487.0, 171, null, 1104, 127660], [20240521, 5487.0, 5488.0, 5489.4, 5485.2, 5489.2, 134, null, 1105, 127667], [20240521, 5489.2, 5489.4, 5489.4, 5485.2, 5486.0, 166, null, 1106, 127695], [20240521, 5486.0, 5486.0, 5489.0, 5485.6, 5487.8, 133, null, 1107, 127697], [20240521, 5487.8, 5487.8, 5488.8, 5487.0, 5488.4, 105, null, 1108, 127695], [20240521, 5488.4, 5488.8, 5490.8, 5487.2, 5487.8, 239, null, 1109, 127683], [20240521, 5487.8, 5487.6, 5488.6, 5484.0, 5485.8, 168, null, 1110, 127712], [20240521, 5485.8, 5486.8, 5488.0, 5485.8, 5486.2, 90, null, 1111, 127723], [20240521, 5486.2, 5485.8, 5486.2, 5483.0, 5483.2, 134, null, 1112, 127713], [20240521, 5483.2, 5483.2, 5490.0, 5482.8, 5488.8, 123, null, 1113, 127707], [20240521, 5488.8, 5489.0, 5489.0, 5486.0, 5487.6, 124, null, 1114, 127725], [20240521, 5487.6, 5487.6, 5494.6, 5485.8, 5491.4, 416, null, 1115, 127671], [20240521, 5491.4, 5491.2, 5491.2, 5487.6, 5490.4, 204, null, 1116, 127695], [20240521, 5490.4, 5490.6, 5494.6, 5489.6, 5491.0, 247, null, 1117, 127702], [20240521, 5491.0, 5490.0, 5491.6, 5489.0, 5491.4, 104, null, 1118, 127704], [20240521, 5491.4, 5491.4, 5491.6, 5486.8, 5488.4, 203, null, 1119, 127742], [20240521, 5488.4, 5489.4, 5490.8, 5487.6, 5489.0, 147, null, 1120, 127766], [20240521, 5489.0, 5489.0, 5490.6, 5484.6, 5486.4, 218, null, 1121, 127808], [20240521, 5486.4, 5486.4, 5488.0, 5483.8, 5483.8, 118, null, 1122, 127810], [20240521, 5483.8, 5483.6, 5484.2, 5480.4, 5483.0, 318, null, 1123, 127794], [20240521, 5483.0, 5482.6, 5484.8, 5482.0, 5483.4, 154, null, 1124, 127819], [20240521, 5483.4, 5483.4, 5487.4, 5483.4, 5487.2, 103, null, 1125, 127832], [20240521, 5487.2, 5486.2, 5491.0, 5486.2, 5490.0, 121, null, 1126, 127842], [20240521, 5490.0, 5490.2, 5490.8, 5488.8, 5490.0, 105, null, 1127, 127862], [20240521, 5490.0, 5489.4, 5491.0, 5489.4, 5491.0, 87, null, 1128, 127873], [20240521, 5491.0, 5490.6, 5490.6, 5488.0, 5490.0, 102, null, 1129, 127900], [20240521, 5490.0, 5489.0, 5489.2, 5483.6, 5485.0, 194, null, 1130, 127903], [20240521, 5485.0, 5483.6, 5485.2, 5482.0, 5482.2, 375, null, 1301, 127956], [20240521, 5482.2, 5483.0, 5487.4, 5482.4, 5485.0, 224, null, 1302, 127993], [20240521, 5485.0, 5486.0, 5489.2, 5486.0, 5488.2, 169, null, 1303, 128052], [20240521, 5488.2, 5488.2, 5489.0, 5482.2, 5486.0, 179, null, 1304, 128087], [20240521, 5486.0, 5486.2, 5487.8, 5485.2, 5486.8, 65, null, 1305, 128102], [20240521, 5486.8, 5485.4, 5486.2, 5481.0, 5482.6, 212, null, 1306, 128141], [20240521, 5482.6, 5482.0, 5488.4, 5482.0, 5486.4, 182, null, 1307, 128142], [20240521, 5486.4, 5485.8, 5486.4, 5483.6, 5485.2, 113, null, 1308, 128164], [20240521, 5485.2, 5485.4, 5486.0, 5483.0, 5483.0, 53, null, 1309, 128172], [20240521, 5483.0, 5483.0, 5484.2, 5482.0, 5482.2, 90, null, 1310, 128176], [20240521, 5482.2, 5481.8, 5482.8, 5480.2, 5481.4, 144, null, 1311, 128203], [20240521, 5481.4, 5481.6, 5482.0, 5478.8, 5480.4, 158, null, 1312, 128234], [20240521, 5480.4, 5480.4, 5481.4, 5479.8, 5480.6, 82, null, 1313, 128241], [20240521, 5480.6, 5481.0, 5482.0, 5479.8, 5481.0, 119, null, 1314, 128219], [20240521, 5481.0, 5481.0, 5482.8, 5480.0, 5480.0, 109, null, 1315, 128234], [20240521, 5480.0, 5480.4, 5484.2, 5479.2, 5484.2, 170, null, 1316, 128266], [20240521, 5484.2, 5483.2, 5486.4, 5482.8, 5484.4, 236, null, 1317, 128297], [20240521, 5484.4, 5485.0, 5485.0, 5482.6, 5483.6, 77, null, 1318, 128297], [20240521, 5483.6, 5483.6, 5483.6, 5480.8, 5481.4, 121, null, 1319, 128318], [20240521, 5481.4, 5481.8, 5482.2, 5477.0, 5477.8, 308, null, 1320, 128380], [20240521, 5477.8, 5478.6, 5481.0, 5478.6, 5480.0, 153, null, 1321, 128419], [20240521, 5480.0, 5479.8, 5483.4, 5479.2, 5482.4, 127, null, 1322, 128437], [20240521, 5482.4, 5483.0, 5483.6, 5482.0, 5483.4, 84, null, 1323, 128423], [20240521, 5483.4, 5482.8, 5483.2, 5479.6, 5480.4, 89, null, 1324, 128436], [20240521, 5480.4, 5480.8, 5483.6, 5480.6, 5483.6, 65, null, 1325, 128442], [20240521, 5483.6, 5483.6, 5485.8, 5481.8, 5485.4, 182, null, 1326, 128471], [20240521, 5485.4, 5485.4, 5485.8, 5483.0, 5485.0, 103, null, 1327, 128504], [20240521, 5485.0, 5484.2, 5487.8, 5484.2, 5487.8, 178, null, 1328, 128576], [20240521, 5487.8, 5487.4, 5488.0, 5485.4, 5487.0, 111, null, 1329, 128592], [20240521, 5487.0, 5486.4, 5488.0, 5486.2, 5487.6, 88, null, 1330, 128582], [20240521, 5487.6, 5488.0, 5488.0, 5485.8, 5487.8, 145, null, 1331, 128608], [20240521, 5487.8, 5487.8, 5488.2, 5483.8, 5484.0, 226, null, 1332, 128663], [20240521, 5484.0, 5484.8, 5484.8, 5479.8, 5481.0, 242, null, 1333, 128706], [20240521, 5481.0, 5481.4, 5484.6, 5479.4, 5481.6, 270, null, 1334, 128696], [20240521, 5481.6, 5481.4, 5482.0, 5479.4, 5481.2, 214, null, 1335, 128714], [20240521, 5481.2, 5481.2, 5482.0, 5478.0, 5479.0, 345, null, 1336, 128780], [20240521, 5479.0, 5478.2, 5480.4, 5478.2, 5479.4, 153, null, 1337, 128846], [20240521, 5479.4, 5479.8, 5481.2, 5478.8, 5481.2, 93, null, 1338, 128891], [20240521, 5481.2, 5480.8, 5482.6, 5479.4, 5482.6, 86, null, 1339, 128929], [20240521, 5482.6, 5481.2, 5481.2, 5479.0, 5479.8, 104, null, 1340, 128953], [20240521, 5479.8, 5479.8, 5482.6, 5479.8, 5480.6, 103, null, 1341, 128981], [20240521, 5480.6, 5481.0, 5483.6, 5479.8, 5483.0, 105, null, 1342, 128986], [20240521, 5483.0, 5483.2, 5485.8, 5481.0, 5485.8, 228, null, 1343, 129047], [20240521, 5485.8, 5486.0, 5487.4, 5484.8, 5486.0, 204, null, 1344, 129096], [20240521, 5486.0, 5486.2, 5486.2, 5482.4, 5482.4, 168, null, 1345, 129126], [20240521, 5482.4, 5482.4, 5482.8, 5474.0, 5474.2, 636, null, 1346, 129163], [20240521, 5474.2, 5474.2, 5475.8, 5468.2, 5471.2, 969, null, 1347, 129250], [20240521, 5471.2, 5471.6, 5475.0, 5471.0, 5473.2, 305, null, 1348, 129308], [20240521, 5473.2, 5472.8, 5476.0, 5472.0, 5473.2, 193, null, 1349, 129355], [20240521, 5473.2, 5473.0, 5475.4, 5472.6, 5474.6, 127, null, 1350, 129383], [20240521, 5474.6, 5474.4, 5474.4, 5465.4, 5468.8, 734, null, 1351, 129434], [20240521, 5468.8, 5468.6, 5468.8, 5462.0, 5462.6, 521, null, 1352, 129443], [20240521, 5462.6, 5462.6, 5466.8, 5462.6, 5464.4, 392, null, 1353, 129477], [20240521, 5464.4, 5464.4, 5465.0, 5459.2, 5459.6, 697, null, 1354, 129499], [20240521, 5459.6, 5459.0, 5464.0, 5459.0, 5463.4, 559, null, 1355, 129535], [20240521, 5463.4, 5463.2, 5464.4, 5461.0, 5464.0, 197, null, 1356, 129594], [20240521, 5464.0, 5464.6, 5467.6, 5464.0, 5466.2, 235, null, 1357, 129671], [20240521, 5466.2, 5465.6, 5465.6, 5461.2, 5464.4, 224, null, 1358, 129732], [20240521, 5464.4, 5464.4, 5465.0, 5458.8, 5459.0, 309, null, 1359, 129813], [20240521, 5459.0, 5459.6, 5464.2, 5459.2, 5463.0, 263, null, 1400, 129898], [20240521, 5463.0, 5463.8, 5463.8, 5456.0, 5456.2, 417, null, 1401, 129970], [20240521, 5456.2, 5456.2, 5459.2, 5452.8, 5454.0, 512, null, 1402, 130087], [20240521, 5454.0, 5454.8, 5455.0, 5451.0, 5452.4, 595, null, 1403, 130237], [20240521, 5452.4, 5451.8, 5456.6, 5450.8, 5451.4, 586, null, 1404, 130458], [20240521, 5451.4, 5451.4, 5455.4, 5451.0, 5455.0, 213, null, 1405, 130507], [20240521, 5455.0, 5455.0, 5458.8, 5453.0, 5456.4, 279, null, 1406, 130567], [20240521, 5456.4, 5455.8, 5457.4, 5453.0, 5457.4, 206, null, 1407, 130609], [20240521, 5457.4, 5457.4, 5458.4, 5454.6, 5455.6, 288, null, 1408, 130742], [20240521, 5455.6, 5456.6, 5458.8, 5455.6, 5458.8, 229, null, 1409, 130799], [20240521, 5458.8, 5458.6, 5462.4, 5457.0, 5462.4, 257, null, 1410, 130823], [20240521, 5462.4, 5462.0, 5462.0, 5457.2, 5457.4, 165, null, 1411, 130823], [20240521, 5457.4, 5457.0, 5459.6, 5455.6, 5457.4, 220, null, 1412, 130876], [20240521, 5457.4, 5457.4, 5458.4, 5452.6, 5456.6, 304, null, 1413, 130924], [20240521, 5456.6, 5457.6, 5461.8, 5457.0, 5461.8, 296, null, 1414, 131000], [20240521, 5461.8, 5461.8, 5461.8, 5458.2, 5458.2, 132, null, 1415, 131029], [20240521, 5458.2, 5458.0, 5458.6, 5455.8, 5456.4, 98, null, 1416, 131056], [20240521, 5456.4, 5456.0, 5460.0, 5456.0, 5459.8, 142, null, 1417, 131076], [20240521, 5459.8, 5459.4, 5460.8, 5455.0, 5455.2, 215, null, 1418, 131119], [20240521, 5455.2, 5455.2, 5457.6, 5453.4, 5455.0, 234, null, 1419, 131184], [20240521, 5455.0, 5455.0, 5456.8, 5453.8, 5454.8, 176, null, 1420, 131235], [20240521, 5454.8, 5454.8, 5455.8, 5453.2, 5455.0, 183, null, 1421, 131268], [20240521, 5455.0, 5455.0, 5455.0, 5445.8, 5446.2, 752, null, 1422, 131368], [20240521, 5446.2, 5446.4, 5451.4, 5445.2, 5451.4, 424, null, 1423, 131418], [20240521, 5451.4, 5451.6, 5458.2, 5450.2, 5456.4, 306, null, 1424, 131505], [20240521, 5456.4, 5456.4, 5457.4, 5454.2, 5457.2, 157, null, 1425, 131550], [20240521, 5457.2, 5457.2, 5462.4, 5457.2, 5461.6, 400, null, 1426, 131652], [20240521, 5461.6, 5461.0, 5464.0, 5460.0, 5460.8, 321, null, 1427, 131727], [20240521, 5460.8, 5461.4, 5463.6, 5460.0, 5463.4, 217, null, 1428, 131778], [20240521, 5463.4, 5463.6, 5463.8, 5459.0, 5460.4, 195, null, 1429, 131880], [20240521, 5460.4, 5460.2, 5460.6, 5457.8, 5458.0, 135, null, 1430, 131942], [20240521, 5458.0, 5457.8, 5463.0, 5456.0, 5462.8, 373, null, 1431, 132097], [20240521, 5462.8, 5462.6, 5463.8, 5459.0, 5462.8, 230, null, 1432, 132173], [20240521, 5462.8, 5463.0, 5463.0, 5459.2, 5460.8, 126, null, 1433, 132204], [20240521, 5460.8, 5461.2, 5465.0, 5460.4, 5463.8, 214, null, 1434, 132232], [20240521, 5463.8, 5464.0, 5469.0, 5464.0, 5468.0, 386, null, 1435, 132360], [20240521, 5468.0, 5467.6, 5469.4, 5465.4, 5465.4, 215, null, 1436, 132420], [20240521, 5465.4, 5465.8, 5468.8, 5465.2, 5467.8, 186, null, 1437, 132492], [20240521, 5467.8, 5468.0, 5471.2, 5467.4, 5470.8, 369, null, 1438, 132498], [20240521, 5470.8, 5470.0, 5470.4, 5464.0, 5464.0, 266, null, 1439, 132573], [20240521, 5464.0, 5464.2, 5466.6, 5464.0, 5465.2, 162, null, 1440, 132612], [20240521, 5465.2, 5464.6, 5465.6, 5462.6, 5464.0, 191, null, 1441, 132644], [20240521, 5464.0, 5464.0, 5465.4, 5462.8, 5465.2, 139, null, 1442, 132682], [20240521, 5465.2, 5465.4, 5467.4, 5465.0, 5466.6, 156, null, 1443, 132736], [20240521, 5466.6, 5467.0, 5468.4, 5465.6, 5466.0, 180, null, 1444, 132830], [20240521, 5466.0, 5466.0, 5469.2, 5466.0, 5468.4, 257, null, 1445, 132942], [20240521, 5468.4, 5468.2, 5471.4, 5468.2, 5470.0, 356, null, 1446, 133030], [20240521, 5470.0, 5470.6, 5471.0, 5468.2, 5469.4, 181, null, 1447, 133081], [20240521, 5469.4, 5469.4, 5469.8, 5466.8, 5466.8, 181, null, 1448, 133135], [20240521, 5466.8, 5466.8, 5468.8, 5465.2, 5468.2, 195, null, 1449, 133221], [20240521, 5468.2, 5467.8, 5467.8, 5465.6, 5467.6, 218, null, 1450, 133335], [20240521, 5467.6, 5467.8, 5469.6, 5467.2, 5469.0, 291, null, 1451, 133478], [20240521, 5469.0, 5469.4, 5470.6, 5468.4, 5469.2, 284, null, 1452, 133564], [20240521, 5469.2, 5469.0, 5469.4, 5468.0, 5469.4, 230, null, 1453, 133676], [20240521, 5469.4, 5469.4, 5470.0, 5468.4, 5468.6, 228, null, 1454, 133807], [20240521, 5468.6, 5468.2, 5469.0, 5467.0, 5467.6, 259, null, 1455, 133958], [20240521, 5467.6, 5468.0, 5472.6, 5468.0, 5472.2, 514, null, 1456, 134163], [20240521, 5472.2, 5472.0, 5473.2, 5471.4, 5471.8, 386, null, 1457, 134300], [20240521, 5471.8, 5471.8, 5474.4, 5470.6, 5474.4, 606, null, 1458, 134522], [20240521, 5474.4, 5474.8, 5477.0, 5474.2, 5474.8, 589, null, 1459, 134641], [20240521, 5474.8, 5475.0, 5477.6, 5474.8, 5476.8, 712, null, 1500, 134930], [20240522, 5476.8, 5485.0, 5486.0, 5472.0, 5479.6, 1634, null, 931, 134006], [20240522, 5479.6, 5480.2, 5488.6, 5470.0, 5470.0, 999, null, 932, 133508], [20240522, 5470.0, 5470.8, 5470.8, 5461.2, 5466.0, 1108, null, 933, 132969], [20240522, 5466.0, 5466.6, 5474.4, 5465.4, 5473.8, 478, null, 934, 132741], [20240522, 5473.8, 5473.8, 5483.0, 5470.6, 5479.2, 555, null, 935, 132461], [20240522, 5479.2, 5480.2, 5485.8, 5478.4, 5482.6, 693, null, 936, 132082], [20240522, 5482.6, 5483.2, 5484.0, 5478.6, 5483.2, 540, null, 937, 131791], [20240522, 5483.2, 5482.4, 5482.4, 5477.4, 5479.8, 435, null, 938, 131590], [20240522, 5479.8, 5479.8, 5479.8, 5471.8, 5473.6, 521, null, 939, 131338], [20240522, 5473.6, 5473.4, 5477.0, 5472.0, 5472.0, 299, null, 940, 131216], [20240522, 5472.0, 5472.0, 5472.0, 5470.0, 5470.2, 283, null, 941, 131107], [20240522, 5470.2, 5471.0, 5477.0, 5470.4, 5474.4, 407, null, 942, 130931], [20240522, 5474.4, 5474.4, 5481.2, 5474.2, 5478.6, 347, null, 943, 130761], [20240522, 5478.6, 5478.8, 5479.8, 5477.4, 5478.0, 237, null, 944, 130662], [20240522, 5478.0, 5478.4, 5482.8, 5476.2, 5482.8, 346, null, 945, 130558], [20240522, 5482.8, 5482.6, 5496.0, 5481.6, 5491.8, 1305, null, 946, 130031], [20240522, 5491.8, 5491.2, 5492.0, 5484.0, 5484.8, 537, null, 947, 129839], [20240522, 5484.8, 5484.0, 5485.6, 5479.4, 5484.8, 540, null, 948, 129628], [20240522, 5484.8, 5484.2, 5488.0, 5482.0, 5488.0, 374, null, 949, 129492], [20240522, 5488.0, 5488.4, 5491.4, 5486.6, 5490.0, 456, null, 950, 129341], [20240522, 5490.0, 5489.6, 5494.8, 5489.6, 5492.8, 507, null, 951, 129200], [20240522, 5492.8, 5493.4, 5494.8, 5491.8, 5492.4, 421, null, 952, 129055], [20240522, 5492.4, 5493.4, 5497.0, 5490.8, 5497.0, 430, null, 953, 128866], [20240522, 5497.0, 5497.2, 5502.4, 5492.2, 5502.4, 603, null, 954, 128653], [20240522, 5502.4, 5503.4, 5504.0, 5498.6, 5500.0, 610, null, 955, 128445], [20240522, 5500.0, 5499.4, 5500.4, 5496.4, 5498.2, 353, null, 956, 128311], [20240522, 5498.2, 5498.8, 5501.8, 5497.0, 5500.4, 317, null, 957, 128217], [20240522, 5500.4, 5501.0, 5501.0, 5497.0, 5497.2, 277, null, 958, 128111], [20240522, 5497.2, 5497.2, 5498.2, 5493.2, 5494.8, 336, null, 959, 127994], [20240522, 5494.8, 5494.8, 5495.2, 5491.4, 5494.4, 297, null, 1000, 127948], [20240522, 5494.4, 5493.8, 5495.4, 5490.8, 5492.8, 439, null, 1001, 127834], [20240522, 5492.8, 5492.8, 5498.6, 5492.6, 5495.8, 324, null, 1002, 127723], [20240522, 5495.8, 5496.2, 5496.2, 5490.6, 5490.8, 236, null, 1003, 127657], [20240522, 5490.8, 5490.4, 5494.4, 5488.0, 5493.2, 323, null, 1004, 127558], [20240522, 5493.2, 5493.0, 5496.8, 5491.2, 5495.6, 237, null, 1005, 127451], [20240522, 5495.6, 5496.6, 5496.8, 5490.8, 5491.8, 228, null, 1006, 127421], [20240522, 5491.8, 5491.2, 5492.2, 5489.4, 5491.6, 261, null, 1007, 127346], [20240522, 5491.6, 5490.8, 5490.8, 5484.0, 5485.0, 470, null, 1008, 127225], [20240522, 5485.0, 5484.4, 5486.8, 5484.4, 5485.0, 250, null, 1009, 127155], [20240522, 5485.0, 5485.2, 5486.6, 5481.0, 5482.0, 363, null, 1010, 127036], [20240522, 5482.0, 5482.2, 5484.2, 5478.6, 5480.4, 470, null, 1011, 126925], [20240522, 5480.4, 5480.6, 5481.0, 5478.0, 5479.0, 316, null, 1012, 126829], [20240522, 5479.0, 5478.8, 5482.8, 5477.0, 5480.8, 320, null, 1013, 126812], [20240522, 5480.8, 5481.8, 5482.4, 5480.4, 5480.4, 114, null, 1014, 126807], [20240522, 5480.4, 5480.0, 5480.2, 5472.4, 5475.2, 409, null, 1015, 126734], [20240522, 5475.2, 5475.0, 5478.4, 5474.0, 5478.4, 185, null, 1016, 126720], [20240522, 5478.4, 5478.4, 5478.4, 5475.6, 5477.0, 156, null, 1017, 126679], [20240522, 5477.0, 5477.0, 5479.6, 5473.2, 5473.4, 192, null, 1018, 126637], [20240522, 5473.4, 5473.4, 5474.2, 5471.4, 5472.6, 313, null, 1019, 126552], [20240522, 5472.6, 5472.0, 5473.0, 5469.8, 5470.8, 340, null, 1020, 126498], [20240522, 5470.8, 5470.6, 5474.0, 5468.6, 5472.8, 300, null, 1021, 126435], [20240522, 5472.8, 5473.6, 5475.0, 5472.2, 5473.2, 236, null, 1022, 126397], [20240522, 5473.2, 5473.0, 5477.0, 5473.0, 5475.0, 201, null, 1023, 126364], [20240522, 5475.0, 5475.0, 5475.6, 5470.2, 5470.8, 174, null, 1024, 126329], [20240522, 5470.8, 5470.2, 5472.8, 5468.6, 5468.6, 230, null, 1025, 126299], [20240522, 5468.6, 5468.4, 5471.4, 5466.2, 5469.8, 406, null, 1026, 126234], [20240522, 5469.8, 5469.8, 5470.2, 5467.6, 5469.6, 157, null, 1027, 126205], [20240522, 5469.6, 5468.8, 5471.4, 5467.2, 5471.0, 145, null, 1028, 126170], [20240522, 5471.0, 5470.6, 5471.0, 5468.2, 5470.0, 153, null, 1029, 126131], [20240522, 5470.0, 5470.4, 5472.6, 5468.0, 5468.0, 175, null, 1030, 126116], [20240522, 5468.0, 5468.8, 5468.8, 5464.0, 5465.2, 401, null, 1031, 126073], [20240522, 5465.2, 5465.2, 5467.2, 5463.8, 5465.0, 244, null, 1032, 126015], [20240522, 5465.0, 5465.0, 5471.0, 5464.2, 5469.0, 279, null, 1033, 125987], [20240522, 5469.0, 5469.4, 5471.4, 5469.4, 5471.0, 151, null, 1034, 125975], [20240522, 5471.0, 5471.0, 5472.8, 5470.0, 5472.0, 244, null, 1035, 125974], [20240522, 5472.0, 5471.0, 5472.6, 5467.6, 5469.6, 160, null, 1036, 125955], [20240522, 5469.6, 5469.6, 5472.2, 5469.2, 5470.8, 91, null, 1037, 125954], [20240522, 5470.8, 5470.4, 5470.6, 5468.0, 5470.0, 130, null, 1038, 125935], [20240522, 5470.0, 5470.4, 5470.4, 5465.2, 5465.8, 141, null, 1039, 125915], [20240522, 5465.8, 5465.0, 5469.4, 5465.0, 5469.4, 134, null, 1040, 125899], [20240522, 5469.4, 5468.6, 5478.6, 5468.6, 5477.4, 571, null, 1041, 125765], [20240522, 5477.4, 5477.4, 5477.6, 5474.2, 5474.6, 156, null, 1042, 125773], [20240522, 5474.6, 5476.0, 5476.6, 5473.4, 5473.8, 126, null, 1043, 125775], [20240522, 5473.8, 5473.8, 5474.8, 5471.4, 5471.4, 111, null, 1044, 125753], [20240522, 5471.4, 5471.4, 5473.0, 5471.0, 5471.2, 75, null, 1045, 125749], [20240522, 5471.2, 5471.4, 5474.8, 5468.0, 5468.0, 190, null, 1046, 125724], [20240522, 5468.0, 5468.8, 5470.2, 5466.2, 5468.4, 212, null, 1047, 125696], [20240522, 5468.4, 5468.2, 5468.6, 5458.8, 5458.8, 448, null, 1048, 125645], [20240522, 5458.8, 5458.8, 5459.2, 5454.2, 5454.2, 671, null, 1049, 125597], [20240522, 5454.2, 5454.2, 5458.2, 5453.8, 5456.2, 389, null, 1050, 125611], [20240522, 5456.2, 5456.8, 5460.2, 5456.4, 5458.8, 242, null, 1051, 125627], [20240522, 5458.8, 5458.4, 5460.8, 5457.6, 5458.6, 194, null, 1052, 125636], [20240522, 5458.6, 5458.6, 5461.8, 5458.6, 5461.2, 168, null, 1053, 125626], [20240522, 5461.2, 5461.2, 5463.0, 5461.2, 5462.0, 197, null, 1054, 125634], [20240522, 5462.0, 5462.2, 5462.4, 5457.8, 5459.6, 183, null, 1055, 125603], [20240522, 5459.6, 5460.4, 5464.4, 5459.6, 5463.0, 193, null, 1056, 125594], [20240522, 5463.0, 5463.0, 5463.2, 5460.2, 5462.8, 106, null, 1057, 125594], [20240522, 5462.8, 5462.8, 5463.0, 5457.2, 5458.4, 132, null, 1058, 125591], [20240522, 5458.4, 5458.2, 5458.4, 5453.0, 5456.0, 285, null, 1059, 125592], [20240522, 5456.0, 5456.0, 5460.6, 5455.8, 5456.8, 172, null, 1100, 125598], [20240522, 5456.8, 5456.0, 5458.6, 5453.6, 5456.6, 169, null, 1101, 125584], [20240522, 5456.6, 5457.2, 5459.8, 5455.8, 5456.2, 147, null, 1102, 125560], [20240522, 5456.2, 5457.4, 5461.2, 5453.2, 5458.2, 207, null, 1103, 125552], [20240522, 5458.2, 5458.2, 5458.2, 5451.6, 5454.8, 310, null, 1104, 125522], [20240522, 5454.8, 5454.6, 5456.4, 5452.6, 5452.8, 139, null, 1105, 125515], [20240522, 5452.8, 5452.6, 5455.6, 5452.6, 5455.2, 138, null, 1106, 125551], [20240522, 5455.2, 5455.2, 5455.2, 5451.4, 5453.4, 145, null, 1107, 125572], [20240522, 5453.4, 5453.4, 5453.4, 5448.2, 5449.0, 448, null, 1108, 125533], [20240522, 5449.0, 5448.6, 5449.4, 5442.8, 5445.4, 623, null, 1109, 125543], [20240522, 5445.4, 5445.2, 5450.4, 5444.8, 5449.4, 243, null, 1110, 125582], [20240522, 5449.4, 5449.0, 5454.2, 5448.6, 5453.6, 242, null, 1111, 125587], [20240522, 5453.6, 5454.0, 5454.2, 5451.4, 5452.2, 186, null, 1112, 125619], [20240522, 5452.2, 5453.2, 5454.0, 5452.6, 5453.4, 152, null, 1113, 125605], [20240522, 5453.4, 5453.2, 5453.6, 5452.2, 5452.2, 76, null, 1114, 125606], [20240522, 5452.2, 5452.2, 5453.6, 5450.0, 5453.4, 122, null, 1115, 125598], [20240522, 5453.4, 5452.8, 5454.8, 5450.4, 5451.2, 149, null, 1116, 125615], [20240522, 5451.2, 5452.0, 5453.4, 5449.6, 5449.6, 136, null, 1117, 125642], [20240522, 5449.6, 5451.0, 5451.0, 5446.0, 5449.4, 233, null, 1118, 125675], [20240522, 5449.4, 5449.4, 5454.0, 5449.0, 5453.2, 220, null, 1119, 125735], [20240522, 5453.2, 5453.8, 5456.8, 5453.6, 5453.6, 270, null, 1120, 125791], [20240522, 5453.6, 5454.0, 5458.0, 5453.8, 5457.4, 192, null, 1121, 125821], [20240522, 5457.4, 5458.0, 5462.8, 5456.8, 5457.0, 280, null, 1122, 125881], [20240522, 5457.0, 5457.2, 5460.8, 5457.2, 5459.2, 157, null, 1123, 125878], [20240522, 5459.2, 5460.2, 5461.4, 5458.8, 5460.6, 135, null, 1124, 125887], [20240522, 5460.6, 5459.8, 5461.0, 5458.4, 5460.6, 115, null, 1125, 125886], [20240522, 5460.6, 5460.2, 5462.0, 5458.2, 5460.8, 151, null, 1126, 125895], [20240522, 5460.8, 5460.4, 5461.4, 5459.2, 5459.6, 82, null, 1127, 125910], [20240522, 5459.6, 5460.4, 5462.4, 5459.2, 5461.8, 144, null, 1128, 125927], [20240522, 5461.8, 5461.8, 5465.8, 5461.2, 5464.2, 308, null, 1129, 125891], [20240522, 5464.2, 5464.8, 5465.2, 5462.8, 5464.0, 204, null, 1130, 125874], [20240522, 5464.0, 5465.2, 5470.0, 5464.2, 5467.4, 460, null, 1301, 125883], [20240522, 5467.4, 5467.0, 5467.6, 5461.6, 5466.8, 217, null, 1302, 125889], [20240522, 5466.8, 5465.6, 5466.8, 5463.6, 5465.2, 165, null, 1303, 125912], [20240522, 5465.2, 5465.0, 5467.4, 5464.4, 5466.4, 158, null, 1304, 125937], [20240522, 5466.4, 5465.8, 5465.8, 5460.4, 5462.2, 186, null, 1305, 125953], [20240522, 5462.2, 5463.2, 5464.8, 5462.6, 5463.0, 91, null, 1306, 125962], [20240522, 5463.0, 5463.6, 5466.0, 5461.2, 5462.6, 154, null, 1307, 125943], [20240522, 5462.6, 5462.0, 5463.6, 5460.2, 5460.2, 148, null, 1308, 125977], [20240522, 5460.2, 5460.6, 5467.8, 5460.6, 5467.8, 169, null, 1309, 125997], [20240522, 5467.8, 5467.6, 5474.4, 5467.6, 5473.6, 514, null, 1310, 126003], [20240522, 5473.6, 5473.6, 5477.8, 5473.2, 5476.8, 521, null, 1311, 125956], [20240522, 5476.8, 5477.4, 5479.4, 5477.4, 5479.4, 527, null, 1312, 125968], [20240522, 5479.4, 5479.6, 5481.4, 5477.0, 5478.8, 449, null, 1313, 126058], [20240522, 5478.8, 5478.8, 5483.0, 5478.8, 5479.0, 400, null, 1314, 126090], [20240522, 5479.0, 5479.0, 5479.8, 5476.0, 5477.0, 247, null, 1315, 126114], [20240522, 5477.0, 5477.0, 5477.8, 5475.2, 5475.4, 179, null, 1316, 126162], [20240522, 5475.4, 5475.6, 5477.8, 5475.2, 5477.8, 126, null, 1317, 126167], [20240522, 5477.8, 5478.0, 5487.6, 5476.8, 5487.6, 540, null, 1318, 126212], [20240522, 5487.6, 5487.4, 5487.4, 5483.0, 5485.6, 365, null, 1319, 126267], [20240522, 5485.6, 5485.2, 5485.2, 5481.2, 5483.0, 174, null, 1320, 126290], [20240522, 5483.0, 5483.2, 5483.2, 5480.0, 5481.4, 163, null, 1321, 126323], [20240522, 5481.4, 5481.4, 5481.4, 5476.8, 5477.0, 223, null, 1322, 126376], [20240522, 5477.0, 5477.0, 5480.0, 5476.4, 5479.0, 137, null, 1323, 126409], [20240522, 5479.0, 5478.2, 5478.2, 5475.0, 5475.0, 225, null, 1324, 126456], [20240522, 5475.0, 5475.0, 5477.4, 5474.8, 5476.8, 169, null, 1325, 126495], [20240522, 5476.8, 5476.6, 5478.4, 5475.4, 5478.0, 103, null, 1326, 126519], [20240522, 5478.0, 5478.6, 5479.0, 5471.0, 5472.6, 333, null, 1327, 126606], [20240522, 5472.6, 5472.2, 5474.4, 5471.6, 5472.8, 219, null, 1328, 126659], [20240522, 5472.8, 5472.8, 5474.0, 5469.4, 5469.8, 171, null, 1329, 126687], [20240522, 5469.8, 5469.2, 5469.2, 5464.0, 5466.0, 334, null, 1330, 126770], [20240522, 5466.0, 5466.6, 5469.4, 5466.0, 5468.6, 194, null, 1331, 126788], [20240522, 5468.6, 5468.6, 5468.8, 5462.0, 5462.0, 179, null, 1332, 126832], [20240522, 5462.0, 5462.8, 5464.4, 5461.6, 5463.6, 254, null, 1333, 126837], [20240522, 5463.6, 5464.0, 5467.2, 5464.0, 5465.6, 135, null, 1334, 126848], [20240522, 5465.6, 5465.6, 5466.6, 5463.6, 5466.6, 116, null, 1335, 126882], [20240522, 5466.6, 5466.2, 5468.0, 5464.2, 5465.8, 130, null, 1336, 126891], [20240522, 5465.8, 5466.0, 5470.8, 5465.8, 5468.0, 182, null, 1337, 126935], [20240522, 5468.0, 5468.6, 5468.6, 5466.6, 5467.8, 135, null, 1338, 126935], [20240522, 5467.8, 5468.4, 5469.0, 5465.2, 5465.2, 104, null, 1339, 126961], [20240522, 5465.2, 5465.6, 5465.6, 5460.6, 5463.8, 338, null, 1340, 127038], [20240522, 5463.8, 5464.2, 5466.0, 5463.2, 5463.2, 93, null, 1341, 127049], [20240522, 5463.2, 5463.2, 5468.4, 5462.8, 5467.6, 124, null, 1342, 127071], [20240522, 5467.6, 5467.0, 5471.4, 5466.6, 5470.4, 185, null, 1343, 127117], [20240522, 5470.4, 5470.4, 5473.0, 5470.0, 5471.4, 174, null, 1344, 127174], [20240522, 5471.4, 5472.0, 5472.6, 5468.8, 5470.4, 104, null, 1345, 127183], [20240522, 5470.4, 5470.4, 5471.0, 5468.8, 5469.4, 88, null, 1346, 127213], [20240522, 5469.4, 5469.0, 5474.0, 5469.0, 5474.0, 142, null, 1347, 127241], [20240522, 5474.0, 5474.2, 5474.6, 5470.4, 5471.2, 92, null, 1348, 127270], [20240522, 5471.2, 5471.4, 5472.0, 5467.8, 5468.4, 110, null, 1349, 127303], [20240522, 5468.4, 5468.6, 5470.2, 5468.2, 5470.0, 76, null, 1350, 127317], [20240522, 5470.0, 5470.8, 5481.6, 5470.4, 5479.4, 511, null, 1351, 127370], [20240522, 5479.4, 5480.0, 5482.2, 5478.6, 5480.8, 215, null, 1352, 127423], [20240522, 5480.8, 5481.6, 5483.4, 5478.4, 5480.4, 273, null, 1353, 127478], [20240522, 5480.4, 5480.8, 5484.0, 5479.6, 5484.0, 184, null, 1354, 127522], [20240522, 5484.0, 5484.0, 5484.0, 5477.8, 5477.8, 209, null, 1355, 127608], [20240522, 5477.8, 5478.0, 5481.0, 5476.2, 5481.0, 208, null, 1356, 127674], [20240522, 5481.0, 5481.0, 5481.2, 5477.0, 5477.4, 101, null, 1357, 127705], [20240522, 5477.4, 5477.6, 5479.8, 5477.0, 5479.8, 94, null, 1358, 127739], [20240522, 5479.8, 5479.8, 5487.0, 5479.2, 5486.6, 393, null, 1359, 127769], [20240522, 5486.6, 5485.8, 5487.0, 5483.2, 5487.0, 219, null, 1400, 127809], [20240522, 5487.0, 5487.4, 5487.4, 5483.8, 5486.0, 347, null, 1401, 127911], [20240522, 5486.0, 5486.0, 5493.4, 5483.8, 5493.2, 552, null, 1402, 127984], [20240522, 5493.2, 5494.2, 5499.4, 5493.8, 5495.4, 976, null, 1403, 128193], [20240522, 5495.4, 5496.6, 5496.6, 5491.6, 5492.6, 417, null, 1404, 128334], [20240522, 5492.6, 5492.0, 5492.4, 5489.0, 5490.6, 269, null, 1405, 128430], [20240522, 5490.6, 5490.6, 5492.6, 5490.0, 5491.0, 187, null, 1406, 128510], [20240522, 5491.0, 5491.6, 5491.6, 5483.4, 5485.0, 464, null, 1407, 128610], [20240522, 5485.0, 5484.0, 5485.4, 5482.0, 5482.2, 232, null, 1408, 128714], [20240522, 5482.2, 5482.6, 5484.8, 5481.8, 5484.8, 167, null, 1409, 128773], [20240522, 5484.8, 5485.0, 5486.0, 5483.0, 5486.0, 164, null, 1410, 128841], [20240522, 5486.0, 5486.0, 5496.0, 5485.4, 5492.6, 507, null, 1411, 128937], [20240522, 5492.6, 5493.0, 5493.8, 5488.4, 5491.6, 191, null, 1412, 128984], [20240522, 5491.6, 5491.6, 5492.2, 5487.0, 5490.2, 176, null, 1413, 129030], [20240522, 5490.2, 5491.4, 5494.4, 5489.0, 5491.2, 177, null, 1414, 129100], [20240522, 5491.2, 5491.2, 5493.2, 5488.4, 5493.2, 135, null, 1415, 129121], [20240522, 5493.2, 5493.8, 5494.4, 5490.6, 5494.2, 236, null, 1416, 129236], [20240522, 5494.2, 5494.4, 5497.2, 5490.8, 5490.8, 305, null, 1417, 129343], [20240522, 5490.8, 5491.2, 5491.2, 5483.6, 5486.2, 307, null, 1418, 129411], [20240522, 5486.2, 5486.6, 5486.8, 5483.6, 5485.0, 132, null, 1419, 129443], [20240522, 5485.0, 5485.8, 5489.6, 5484.6, 5487.0, 107, null, 1420, 129473], [20240522, 5487.0, 5487.4, 5490.0, 5486.0, 5487.2, 105, null, 1421, 129499], [20240522, 5487.2, 5487.4, 5487.8, 5484.0, 5486.8, 147, null, 1422, 129540], [20240522, 5486.8, 5485.8, 5486.8, 5484.2, 5484.2, 67, null, 1423, 129551], [20240522, 5484.2, 5484.8, 5488.8, 5484.0, 5488.0, 94, null, 1424, 129564], [20240522, 5488.0, 5488.6, 5488.6, 5481.6, 5485.6, 174, null, 1425, 129591], [20240522, 5485.6, 5484.8, 5486.6, 5483.4, 5483.8, 119, null, 1426, 129608], [20240522, 5483.8, 5483.6, 5485.8, 5482.2, 5482.8, 114, null, 1427, 129643], [20240522, 5482.8, 5482.6, 5484.4, 5482.6, 5483.8, 88, null, 1428, 129662], [20240522, 5483.8, 5483.2, 5483.2, 5478.8, 5481.8, 401, null, 1429, 129788], [20240522, 5481.8, 5481.2, 5481.8, 5478.8, 5479.6, 165, null, 1430, 129806], [20240522, 5479.6, 5479.6, 5482.4, 5477.4, 5480.0, 261, null, 1431, 129795], [20240522, 5480.0, 5480.0, 5481.6, 5478.0, 5479.4, 136, null, 1432, 129792], [20240522, 5479.4, 5479.4, 5481.2, 5478.2, 5479.4, 134, null, 1433, 129806], [20240522, 5479.4, 5479.2, 5479.6, 5476.6, 5477.2, 219, null, 1434, 129834], [20240522, 5477.2, 5477.4, 5479.0, 5476.4, 5476.4, 108, null, 1435, 129861], [20240522, 5476.4, 5476.0, 5476.0, 5472.2, 5472.2, 372, null, 1436, 129897], [20240522, 5472.2, 5472.2, 5475.0, 5472.2, 5472.6, 201, null, 1437, 129957], [20240522, 5472.6, 5472.6, 5475.0, 5472.0, 5474.8, 169, null, 1438, 129986], [20240522, 5474.8, 5474.8, 5477.0, 5474.6, 5475.8, 204, null, 1439, 130021], [20240522, 5475.8, 5475.6, 5477.8, 5475.4, 5477.8, 151, null, 1440, 130065], [20240522, 5477.8, 5477.8, 5479.2, 5477.0, 5478.2, 157, null, 1441, 130101], [20240522, 5478.2, 5478.0, 5482.4, 5478.0, 5481.2, 245, null, 1442, 130188], [20240522, 5481.2, 5480.6, 5482.2, 5479.4, 5481.0, 178, null, 1443, 130242], [20240522, 5481.0, 5480.6, 5483.8, 5480.6, 5482.8, 202, null, 1444, 130304], [20240522, 5482.8, 5482.6, 5484.8, 5482.0, 5484.2, 159, null, 1445, 130368], [20240522, 5484.2, 5484.2, 5486.8, 5483.8, 5484.8, 216, null, 1446, 130394], [20240522, 5484.8, 5484.8, 5484.8, 5481.6, 5482.0, 201, null, 1447, 130454], [20240522, 5482.0, 5482.6, 5483.4, 5480.2, 5481.4, 151, null, 1448, 130508], [20240522, 5481.4, 5481.6, 5482.0, 5480.4, 5482.0, 117, null, 1449, 130538], [20240522, 5482.0, 5481.8, 5484.6, 5481.8, 5484.2, 180, null, 1450, 130623], [20240522, 5484.2, 5484.2, 5487.4, 5484.2, 5487.2, 281, null, 1451, 130713], [20240522, 5487.2, 5487.4, 5487.4, 5485.2, 5485.6, 207, null, 1452, 130767], [20240522, 5485.6, 5485.6, 5486.6, 5484.0, 5484.4, 219, null, 1453, 130846], [20240522, 5484.4, 5484.2, 5485.0, 5482.4, 5482.4, 200, null, 1454, 130914], [20240522, 5482.4, 5482.2, 5482.2, 5481.0, 5481.6, 341, null, 1455, 131025], [20240522, 5481.6, 5481.6, 5483.8, 5481.0, 5483.4, 354, null, 1456, 131099], [20240522, 5483.4, 5482.6, 5482.6, 5478.2, 5479.0, 522, null, 1457, 131268], [20240522, 5479.0, 5479.0, 5480.0, 5478.0, 5479.6, 332, null, 1458, 131360], [20240522, 5479.6, 5479.6, 5480.6, 5478.4, 5480.6, 314, null, 1459, 131428], [20240522, 5480.6, 5480.6, 5481.0, 5479.4, 5479.6, 464, null, 1500, 131548], [20240523, 5479.6, 5457.0, 5457.6, 5433.2, 5439.0, 2620, null, 931, 129995], [20240523, 5439.0, 5437.8, 5437.8, 5425.0, 5434.0, 1454, null, 932, 129438], [20240523, 5434.0, 5434.2, 5436.4, 5430.4, 5430.8, 862, null, 933, 129087], [20240523, 5430.8, 5420.4, 5431.6, 5420.4, 5426.6, 1273, null, 934, 128580], [20240523, 5426.6, 5426.6, 5426.6, 5415.0, 5420.6, 1143, null, 935, 128252], [20240523, 5420.6, 5421.0, 5421.0, 5413.8, 5415.8, 1053, null, 936, 128042], [20240523, 5415.8, 5415.2, 5424.2, 5413.2, 5421.0, 1013, null, 937, 127728], [20240523, 5421.0, 5421.6, 5429.0, 5420.0, 5427.2, 852, null, 938, 127403], [20240523, 5427.2, 5427.6, 5427.6, 5420.8, 5423.2, 576, null, 939, 127218], [20240523, 5423.2, 5422.2, 5427.6, 5420.6, 5424.4, 457, null, 940, 127101], [20240523, 5424.4, 5424.0, 5428.6, 5423.2, 5424.0, 492, null, 941, 126913], [20240523, 5424.0, 5424.0, 5424.2, 5419.2, 5423.6, 583, null, 942, 126798], [20240523, 5423.6, 5424.0, 5427.8, 5421.6, 5421.6, 435, null, 943, 126666], [20240523, 5421.6, 5420.0, 5423.8, 5420.0, 5422.2, 310, null, 944, 126628], [20240523, 5422.2, 5422.0, 5428.4, 5421.8, 5426.4, 428, null, 945, 126464], [20240523, 5426.4, 5426.6, 5426.6, 5420.2, 5423.8, 519, null, 946, 126250], [20240523, 5423.8, 5424.4, 5424.4, 5412.4, 5413.6, 890, null, 947, 125960], [20240523, 5413.6, 5412.8, 5426.4, 5412.8, 5424.0, 606, null, 948, 125690], [20240523, 5424.0, 5422.6, 5427.2, 5421.6, 5422.2, 543, null, 949, 125483], [20240523, 5422.2, 5422.4, 5424.8, 5420.8, 5421.4, 346, null, 950, 125336], [20240523, 5421.4, 5421.2, 5421.2, 5408.0, 5408.0, 880, null, 951, 125136], [20240523, 5408.0, 5408.2, 5412.4, 5405.2, 5406.0, 789, null, 952, 124964], [20240523, 5406.0, 5405.6, 5407.2, 5401.0, 5407.2, 793, null, 953, 124930], [20240523, 5407.2, 5407.2, 5410.0, 5404.0, 5405.8, 495, null, 954, 124879], [20240523, 5405.8, 5406.0, 5407.2, 5403.0, 5405.6, 418, null, 955, 124788], [20240523, 5405.6, 5405.6, 5405.6, 5400.0, 5401.6, 705, null, 956, 124654], [20240523, 5401.6, 5401.6, 5401.6, 5395.8, 5401.2, 734, null, 957, 124543], [20240523, 5401.2, 5401.8, 5407.6, 5401.2, 5402.2, 721, null, 958, 124445], [20240523, 5402.2, 5402.0, 5402.0, 5395.4, 5395.4, 568, null, 959, 124390], [20240523, 5395.4, 5395.0, 5396.8, 5392.2, 5395.8, 729, null, 1000, 124472], [20240523, 5395.8, 5395.0, 5395.0, 5386.8, 5388.0, 1198, null, 1001, 124500], [20240523, 5388.0, 5387.8, 5388.0, 5382.4, 5385.2, 832, null, 1002, 124571], [20240523, 5385.2, 5385.8, 5389.8, 5385.0, 5385.4, 414, null, 1003, 124636], [20240523, 5385.4, 5385.2, 5386.0, 5378.8, 5382.6, 772, null, 1004, 124735], [20240523, 5382.6, 5382.4, 5383.8, 5380.4, 5380.8, 385, null, 1005, 124692], [20240523, 5380.8, 5380.4, 5387.4, 5379.4, 5383.2, 520, null, 1006, 124785], [20240523, 5383.2, 5383.2, 5385.8, 5378.8, 5383.8, 432, null, 1007, 124834], [20240523, 5383.8, 5383.8, 5386.8, 5383.0, 5385.6, 345, null, 1008, 124837], [20240523, 5385.6, 5385.0, 5386.8, 5381.6, 5386.2, 269, null, 1009, 124816], [20240523, 5386.2, 5386.2, 5389.2, 5383.0, 5388.2, 535, null, 1010, 124747], [20240523, 5388.2, 5388.6, 5389.4, 5386.6, 5388.8, 442, null, 1011, 124694], [20240523, 5388.8, 5388.8, 5388.8, 5385.0, 5385.0, 271, null, 1012, 124710], [20240523, 5385.0, 5385.0, 5389.8, 5385.0, 5387.2, 330, null, 1013, 124666], [20240523, 5387.2, 5387.2, 5387.2, 5382.0, 5383.0, 326, null, 1014, 124630], [20240523, 5383.0, 5382.2, 5384.8, 5381.0, 5382.6, 241, null, 1015, 124645], [20240523, 5382.6, 5382.6, 5385.0, 5380.2, 5383.4, 355, null, 1016, 124646], [20240523, 5383.4, 5383.6, 5383.6, 5380.2, 5382.0, 299, null, 1017, 124630], [20240523, 5382.0, 5382.0, 5386.8, 5381.0, 5383.4, 305, null, 1018, 124621], [20240523, 5383.4, 5383.0, 5384.4, 5381.2, 5382.2, 113, null, 1019, 124620], [20240523, 5382.2, 5382.2, 5383.2, 5380.4, 5381.0, 234, null, 1020, 124604], [20240523, 5381.0, 5381.2, 5383.2, 5380.0, 5380.0, 280, null, 1021, 124616], [20240523, 5380.0, 5380.2, 5380.2, 5372.2, 5377.0, 833, null, 1022, 124733], [20240523, 5377.0, 5377.0, 5391.0, 5375.8, 5388.6, 656, null, 1023, 124615], [20240523, 5388.6, 5388.6, 5389.4, 5385.0, 5386.0, 315, null, 1024, 124672], [20240523, 5386.0, 5387.0, 5387.2, 5381.0, 5381.4, 291, null, 1025, 124716], [20240523, 5381.4, 5381.0, 5387.8, 5381.0, 5387.8, 295, null, 1026, 124726], [20240523, 5387.8, 5387.8, 5389.0, 5384.4, 5387.8, 290, null, 1027, 124727], [20240523, 5387.8, 5388.0, 5388.4, 5385.2, 5386.6, 138, null, 1028, 124747], [20240523, 5386.6, 5386.2, 5388.0, 5385.4, 5387.4, 129, null, 1029, 124747], [20240523, 5387.4, 5387.6, 5387.6, 5383.8, 5384.2, 117, null, 1030, 124752], [20240523, 5384.2, 5384.0, 5384.2, 5381.4, 5382.4, 221, null, 1031, 124780], [20240523, 5382.4, 5382.0, 5386.2, 5381.0, 5382.0, 179, null, 1032, 124812], [20240523, 5382.0, 5382.6, 5389.6, 5382.0, 5388.6, 282, null, 1033, 124838], [20240523, 5388.6, 5388.6, 5389.6, 5387.4, 5389.6, 208, null, 1034, 124833], [20240523, 5389.6, 5389.8, 5394.0, 5389.6, 5392.6, 568, null, 1035, 124838], [20240523, 5392.6, 5393.2, 5394.8, 5392.4, 5393.6, 324, null, 1036, 124858], [20240523, 5393.6, 5393.6, 5393.6, 5389.4, 5391.4, 223, null, 1037, 124880], [20240523, 5391.4, 5392.6, 5394.4, 5391.8, 5394.2, 200, null, 1038, 124849], [20240523, 5394.2, 5394.0, 5395.6, 5392.2, 5392.2, 291, null, 1039, 124821], [20240523, 5392.2, 5392.0, 5392.4, 5387.2, 5389.2, 267, null, 1040, 124830], [20240523, 5389.2, 5389.4, 5392.2, 5388.8, 5390.8, 231, null, 1041, 124806], [20240523, 5390.8, 5390.8, 5394.4, 5390.2, 5392.8, 131, null, 1042, 124789], [20240523, 5392.8, 5391.8, 5392.6, 5385.6, 5389.4, 336, null, 1043, 124815], [20240523, 5389.4, 5389.6, 5391.2, 5388.2, 5388.4, 169, null, 1044, 124837], [20240523, 5388.4, 5388.0, 5391.4, 5388.0, 5391.2, 168, null, 1045, 124825], [20240523, 5391.2, 5390.6, 5394.6, 5390.4, 5393.8, 140, null, 1046, 124819], [20240523, 5393.8, 5393.8, 5398.0, 5393.6, 5397.0, 350, null, 1047, 124780], [20240523, 5397.0, 5397.0, 5397.8, 5389.2, 5391.0, 269, null, 1048, 124797], [20240523, 5391.0, 5390.0, 5393.0, 5389.6, 5389.8, 144, null, 1049, 124783], [20240523, 5389.8, 5390.0, 5392.4, 5389.4, 5390.4, 129, null, 1050, 124778], [20240523, 5390.4, 5390.0, 5390.0, 5385.6, 5387.2, 329, null, 1051, 124798], [20240523, 5387.2, 5387.2, 5388.6, 5386.0, 5386.4, 97, null, 1052, 124806], [20240523, 5386.4, 5386.4, 5388.2, 5386.0, 5387.2, 102, null, 1053, 124809], [20240523, 5387.2, 5387.0, 5387.2, 5382.4, 5383.6, 280, null, 1054, 124835], [20240523, 5383.6, 5384.6, 5387.0, 5383.0, 5386.6, 103, null, 1055, 124863], [20240523, 5386.6, 5386.8, 5388.0, 5385.2, 5385.4, 85, null, 1056, 124866], [20240523, 5385.4, 5386.2, 5387.6, 5384.8, 5387.6, 63, null, 1057, 124882], [20240523, 5387.6, 5386.8, 5393.0, 5386.6, 5392.2, 143, null, 1058, 124869], [20240523, 5392.2, 5391.6, 5392.6, 5384.2, 5385.2, 187, null, 1059, 124857], [20240523, 5385.2, 5385.2, 5386.0, 5383.2, 5384.0, 160, null, 1100, 124880], [20240523, 5384.0, 5383.2, 5386.8, 5383.0, 5386.2, 90, null, 1101, 124898], [20240523, 5386.2, 5385.4, 5385.4, 5382.2, 5383.6, 147, null, 1102, 124921], [20240523, 5383.6, 5383.4, 5385.4, 5381.4, 5383.4, 155, null, 1103, 124936], [20240523, 5383.4, 5383.6, 5388.6, 5383.6, 5386.6, 147, null, 1104, 124952], [20240523, 5386.6, 5386.4, 5390.0, 5385.6, 5385.6, 95, null, 1105, 124943], [20240523, 5385.6, 5385.0, 5387.2, 5383.0, 5386.8, 123, null, 1106, 124951], [20240523, 5386.8, 5386.0, 5387.0, 5383.2, 5387.0, 89, null, 1107, 124949], [20240523, 5387.0, 5386.6, 5389.6, 5385.0, 5387.4, 123, null, 1108, 124946], [20240523, 5387.4, 5387.0, 5388.0, 5383.4, 5383.8, 95, null, 1109, 124931], [20240523, 5383.8, 5384.2, 5387.8, 5383.8, 5385.2, 83, null, 1110, 124934], [20240523, 5385.2, 5386.2, 5391.0, 5385.0, 5389.0, 140, null, 1111, 124909], [20240523, 5389.0, 5388.8, 5393.0, 5385.4, 5392.8, 177, null, 1112, 124929], [20240523, 5392.8, 5392.8, 5393.0, 5390.2, 5391.4, 180, null, 1113, 124976], [20240523, 5391.4, 5390.4, 5394.6, 5390.0, 5392.4, 237, null, 1114, 125019], [20240523, 5392.4, 5393.0, 5393.6, 5391.4, 5393.0, 128, null, 1115, 124990], [20240523, 5393.0, 5393.0, 5397.6, 5392.0, 5392.0, 446, null, 1116, 125098], [20240523, 5392.0, 5393.2, 5395.0, 5391.6, 5392.0, 168, null, 1117, 125121], [20240523, 5392.0, 5392.2, 5394.6, 5389.2, 5390.8, 172, null, 1118, 125128], [20240523, 5390.8, 5390.8, 5392.6, 5388.8, 5392.6, 91, null, 1119, 125141], [20240523, 5392.6, 5392.6, 5396.2, 5391.2, 5396.2, 98, null, 1120, 125149], [20240523, 5396.2, 5396.6, 5401.4, 5395.2, 5397.0, 613, null, 1121, 125118], [20240523, 5397.0, 5397.0, 5398.6, 5390.6, 5391.0, 317, null, 1122, 125178], [20240523, 5391.0, 5390.2, 5393.6, 5387.0, 5389.6, 259, null, 1123, 125199], [20240523, 5389.6, 5388.6, 5391.0, 5385.6, 5387.0, 199, null, 1124, 125241], [20240523, 5387.0, 5386.6, 5387.0, 5383.6, 5383.6, 262, null, 1125, 125258], [20240523, 5383.6, 5384.0, 5384.4, 5378.0, 5379.2, 698, null, 1126, 125408], [20240523, 5379.2, 5379.2, 5380.8, 5375.4, 5375.4, 378, null, 1127, 125527], [20240523, 5375.4, 5376.0, 5377.8, 5374.6, 5375.0, 380, null, 1128, 125648], [20240523, 5375.0, 5375.0, 5375.0, 5366.0, 5368.8, 687, null, 1129, 125783], [20240523, 5368.8, 5369.2, 5370.2, 5362.6, 5364.4, 522, null, 1130, 125850], [20240523, 5364.4, 5366.4, 5369.8, 5361.6, 5366.8, 803, null, 1301, 125897], [20240523, 5366.8, 5366.8, 5368.2, 5363.4, 5365.0, 307, null, 1302, 125943], [20240523, 5365.0, 5364.6, 5369.0, 5364.4, 5367.6, 169, null, 1303, 125975], [20240523, 5367.6, 5366.8, 5369.2, 5366.6, 5368.0, 128, null, 1304, 126020], [20240523, 5368.0, 5367.8, 5369.6, 5366.8, 5367.6, 111, null, 1305, 126043], [20240523, 5367.6, 5367.2, 5368.6, 5365.2, 5365.2, 227, null, 1306, 126130], [20240523, 5365.2, 5365.0, 5368.6, 5364.0, 5367.8, 189, null, 1307, 126175], [20240523, 5367.8, 5368.2, 5368.4, 5365.0, 5366.0, 145, null, 1308, 126204], [20240523, 5366.0, 5365.2, 5367.2, 5363.0, 5363.0, 175, null, 1309, 126266], [20240523, 5363.0, 5363.2, 5366.4, 5362.8, 5365.8, 196, null, 1310, 126319], [20240523, 5365.8, 5365.6, 5369.8, 5364.8, 5368.6, 280, null, 1311, 126386], [20240523, 5368.6, 5368.6, 5368.8, 5363.4, 5364.8, 180, null, 1312, 126434], [20240523, 5364.8, 5365.4, 5365.4, 5358.6, 5359.2, 240, null, 1313, 126508], [20240523, 5359.2, 5359.8, 5363.6, 5357.2, 5357.4, 349, null, 1314, 126595], [20240523, 5357.4, 5357.0, 5363.8, 5356.6, 5363.2, 306, null, 1315, 126689], [20240523, 5363.2, 5362.8, 5366.6, 5361.2, 5366.0, 228, null, 1316, 126770], [20240523, 5366.0, 5366.8, 5369.6, 5366.2, 5367.8, 198, null, 1317, 126845], [20240523, 5367.8, 5367.8, 5368.0, 5366.0, 5366.0, 98, null, 1318, 126873], [20240523, 5366.0, 5365.6, 5365.6, 5362.2, 5362.8, 185, null, 1319, 126989], [20240523, 5362.8, 5362.8, 5362.8, 5360.0, 5361.4, 158, null, 1320, 127039], [20240523, 5361.4, 5361.4, 5365.2, 5360.8, 5361.0, 189, null, 1321, 127059], [20240523, 5361.0, 5360.8, 5362.8, 5359.4, 5360.6, 161, null, 1322, 127115], [20240523, 5360.6, 5360.6, 5361.0, 5359.4, 5361.0, 140, null, 1323, 127143], [20240523, 5361.0, 5361.0, 5362.2, 5357.4, 5361.0, 230, null, 1324, 127220], [20240523, 5361.0, 5360.6, 5361.6, 5354.4, 5359.4, 389, null, 1325, 127347], [20240523, 5359.4, 5358.6, 5360.8, 5355.6, 5360.8, 206, null, 1326, 127415], [20240523, 5360.8, 5360.2, 5364.0, 5360.0, 5360.0, 185, null, 1327, 127496], [20240523, 5360.0, 5360.0, 5360.0, 5356.8, 5357.8, 138, null, 1328, 127533], [20240523, 5357.8, 5357.0, 5357.2, 5352.6, 5354.4, 316, null, 1329, 127635], [20240523, 5354.4, 5354.6, 5356.6, 5353.0, 5355.2, 187, null, 1330, 127666], [20240523, 5355.2, 5354.8, 5357.2, 5352.0, 5352.0, 214, null, 1331, 127746], [20240523, 5352.0, 5352.2, 5358.6, 5351.4, 5356.8, 371, null, 1332, 127859], [20240523, 5356.8, 5358.0, 5358.4, 5356.2, 5357.4, 142, null, 1333, 127909], [20240523, 5357.4, 5357.0, 5358.0, 5355.4, 5357.0, 168, null, 1334, 127978], [20240523, 5357.0, 5356.0, 5363.0, 5356.0, 5363.0, 239, null, 1335, 128051], [20240523, 5363.0, 5363.0, 5363.8, 5360.0, 5362.4, 256, null, 1336, 128140], [20240523, 5362.4, 5362.6, 5362.6, 5360.2, 5360.4, 127, null, 1337, 128199], [20240523, 5360.4, 5360.0, 5361.8, 5355.0, 5357.4, 323, null, 1338, 128369], [20240523, 5357.4, 5357.0, 5358.4, 5355.4, 5357.4, 142, null, 1339, 128404], [20240523, 5357.4, 5355.8, 5357.4, 5354.0, 5355.8, 98, null, 1340, 128428], [20240523, 5355.8, 5356.0, 5357.4, 5355.0, 5356.0, 107, null, 1341, 128428], [20240523, 5356.0, 5356.6, 5356.6, 5353.0, 5353.4, 104, null, 1342, 128447], [20240523, 5353.4, 5353.4, 5353.4, 5347.6, 5349.2, 505, null, 1343, 128570], [20240523, 5349.2, 5348.4, 5349.4, 5346.4, 5347.6, 328, null, 1344, 128634], [20240523, 5347.6, 5347.2, 5347.2, 5342.8, 5345.6, 461, null, 1345, 128696], [20240523, 5345.6, 5344.6, 5346.0, 5343.0, 5343.4, 300, null, 1346, 128790], [20240523, 5343.4, 5343.2, 5345.0, 5342.2, 5343.4, 239, null, 1347, 128826], [20240523, 5343.4, 5343.4, 5343.6, 5339.4, 5339.4, 352, null, 1348, 128916], [20240523, 5339.4, 5339.2, 5339.2, 5336.0, 5336.8, 478, null, 1349, 129030], [20240523, 5336.8, 5336.6, 5343.0, 5336.6, 5340.8, 476, null, 1350, 129194], [20240523, 5340.8, 5340.6, 5347.6, 5340.6, 5346.8, 317, null, 1351, 129299], [20240523, 5346.8, 5347.0, 5347.0, 5344.0, 5345.6, 184, null, 1352, 129366], [20240523, 5345.6, 5345.6, 5345.6, 5339.4, 5340.6, 232, null, 1353, 129475], [20240523, 5340.6, 5340.8, 5340.8, 5334.2, 5336.4, 315, null, 1354, 129623], [20240523, 5336.4, 5336.2, 5338.6, 5335.8, 5336.0, 172, null, 1355, 129684], [20240523, 5336.0, 5335.4, 5339.4, 5335.2, 5337.0, 210, null, 1356, 129781], [20240523, 5337.0, 5336.4, 5337.2, 5332.0, 5335.4, 333, null, 1357, 129887], [20240523, 5335.4, 5336.2, 5341.0, 5334.4, 5336.8, 211, null, 1358, 129935], [20240523, 5336.8, 5336.8, 5337.4, 5331.0, 5333.2, 238, null, 1359, 130026], [20240523, 5333.2, 5333.0, 5336.0, 5333.0, 5336.0, 135, null, 1400, 130068], [20240523, 5336.0, 5336.0, 5348.0, 5336.0, 5346.2, 663, null, 1401, 130318], [20240523, 5346.2, 5346.0, 5349.4, 5344.8, 5348.2, 552, null, 1402, 130521], [20240523, 5348.2, 5349.0, 5352.6, 5348.6, 5352.4, 560, null, 1403, 130700], [20240523, 5352.4, 5352.6, 5354.0, 5344.8, 5344.8, 441, null, 1404, 130820], [20240523, 5344.8, 5343.2, 5345.2, 5341.2, 5344.6, 321, null, 1405, 130901], [20240523, 5344.6, 5344.6, 5348.6, 5341.0, 5346.8, 252, null, 1406, 130967], [20240523, 5346.8, 5347.0, 5351.4, 5345.4, 5351.0, 179, null, 1407, 130992], [20240523, 5351.0, 5351.0, 5351.0, 5342.2, 5343.2, 207, null, 1408, 131012], [20240523, 5343.2, 5343.0, 5348.4, 5341.6, 5343.4, 216, null, 1409, 131029], [20240523, 5343.4, 5343.4, 5348.8, 5342.6, 5346.8, 141, null, 1410, 131054], [20240523, 5346.8, 5346.8, 5353.0, 5346.8, 5352.0, 313, null, 1411, 131121], [20240523, 5352.0, 5351.0, 5354.2, 5349.2, 5350.6, 308, null, 1412, 131164], [20240523, 5350.6, 5351.0, 5353.6, 5348.8, 5351.0, 229, null, 1413, 131205], [20240523, 5351.0, 5350.8, 5351.6, 5347.2, 5348.6, 182, null, 1414, 131241], [20240523, 5348.6, 5348.2, 5351.4, 5348.2, 5349.0, 118, null, 1415, 131239], [20240523, 5349.0, 5349.8, 5353.4, 5346.8, 5353.4, 220, null, 1416, 131298], [20240523, 5353.4, 5353.2, 5353.2, 5347.6, 5347.6, 219, null, 1417, 131401], [20240523, 5347.6, 5346.8, 5347.6, 5342.0, 5343.0, 366, null, 1418, 131455], [20240523, 5343.0, 5343.6, 5346.4, 5343.6, 5344.2, 209, null, 1419, 131512], [20240523, 5344.2, 5344.2, 5348.6, 5344.0, 5348.6, 124, null, 1420, 131544], [20240523, 5348.6, 5348.2, 5357.4, 5348.2, 5352.8, 445, null, 1421, 131662], [20240523, 5352.8, 5352.8, 5358.8, 5350.2, 5358.2, 354, null, 1422, 131749], [20240523, 5358.2, 5358.2, 5362.0, 5356.4, 5360.6, 642, null, 1423, 131845], [20240523, 5360.6, 5360.6, 5360.8, 5358.2, 5359.0, 252, null, 1424, 131908], [20240523, 5359.0, 5359.2, 5364.6, 5357.4, 5363.0, 484, null, 1425, 132107], [20240523, 5363.0, 5363.0, 5363.4, 5360.4, 5361.0, 263, null, 1426, 132204], [20240523, 5361.0, 5360.0, 5361.2, 5357.0, 5360.2, 288, null, 1427, 132273], [20240523, 5360.2, 5360.2, 5363.0, 5360.0, 5361.4, 212, null, 1428, 132332], [20240523, 5361.4, 5361.4, 5362.4, 5356.6, 5356.6, 251, null, 1429, 132376], [20240523, 5356.6, 5356.6, 5356.8, 5353.0, 5354.2, 315, null, 1430, 132449], [20240523, 5354.2, 5354.0, 5355.6, 5350.4, 5350.8, 334, null, 1431, 132536], [20240523, 5350.8, 5351.4, 5353.0, 5349.0, 5349.8, 255, null, 1432, 132610], [20240523, 5349.8, 5349.2, 5350.6, 5345.2, 5347.4, 465, null, 1433, 132747], [20240523, 5347.4, 5346.8, 5348.4, 5345.6, 5346.2, 322, null, 1434, 132883], [20240523, 5346.2, 5346.6, 5347.6, 5340.4, 5340.4, 473, null, 1435, 132984], [20240523, 5340.4, 5340.2, 5342.4, 5337.4, 5338.4, 444, null, 1436, 133101], [20240523, 5338.4, 5338.4, 5338.6, 5335.0, 5336.8, 392, null, 1437, 133159], [20240523, 5336.8, 5337.0, 5337.0, 5332.6, 5333.4, 560, null, 1438, 133199], [20240523, 5333.4, 5333.0, 5334.8, 5330.2, 5331.8, 405, null, 1439, 133224], [20240523, 5331.8, 5331.6, 5331.6, 5325.2, 5327.4, 558, null, 1440, 133276], [20240523, 5327.4, 5327.2, 5335.2, 5325.4, 5335.2, 526, null, 1441, 133376], [20240523, 5335.2, 5335.2, 5336.4, 5331.2, 5332.0, 326, null, 1442, 133455], [20240523, 5332.0, 5331.2, 5339.6, 5331.2, 5339.0, 522, null, 1443, 133614], [20240523, 5339.0, 5339.0, 5339.8, 5336.8, 5338.8, 286, null, 1444, 133693], [20240523, 5338.8, 5338.8, 5340.0, 5335.0, 5335.0, 335, null, 1445, 133820], [20240523, 5335.0, 5334.4, 5350.6, 5334.4, 5347.0, 896, null, 1446, 134162], [20240523, 5347.0, 5347.0, 5348.0, 5345.4, 5347.0, 403, null, 1447, 134217], [20240523, 5347.0, 5346.6, 5347.0, 5345.0, 5345.8, 180, null, 1448, 134275], [20240523, 5345.8, 5346.0, 5347.8, 5344.2, 5345.0, 311, null, 1449, 134428], [20240523, 5345.0, 5345.0, 5345.2, 5340.6, 5343.0, 293, null, 1450, 134591], [20240523, 5343.0, 5342.0, 5345.8, 5342.0, 5342.0, 315, null, 1451, 134755], [20240523, 5342.0, 5342.0, 5344.4, 5341.8, 5343.2, 238, null, 1452, 134877], [20240523, 5343.2, 5343.4, 5348.2, 5343.4, 5347.0, 335, null, 1453, 135052], [20240523, 5347.0, 5347.0, 5352.6, 5346.8, 5352.0, 622, null, 1454, 135261], [20240523, 5352.0, 5352.2, 5355.8, 5350.8, 5354.2, 599, null, 1455, 135534], [20240523, 5354.2, 5355.0, 5358.8, 5354.6, 5355.8, 721, null, 1456, 135740], [20240523, 5355.8, 5355.8, 5357.6, 5355.6, 5356.4, 415, null, 1457, 135859], [20240523, 5356.4, 5356.6, 5359.0, 5355.8, 5356.2, 472, null, 1458, 135967], [20240523, 5356.2, 5356.0, 5359.0, 5356.0, 5357.8, 548, null, 1459, 136188], [20240523, 5357.8, 5358.0, 5359.8, 5357.6, 5359.0, 728, null, 1500, 136494], [20240524, 5359.0, 5350.0, 5362.4, 5343.6, 5359.4, 2442, null, 931, 135250], [20240524, 5359.4, 5360.8, 5360.8, 5346.0, 5346.2, 812, null, 932, 134857], [20240524, 5346.2, 5346.6, 5350.4, 5338.0, 5338.2, 1181, null, 933, 134328], [20240524, 5338.2, 5338.0, 5356.0, 5336.8, 5355.2, 932, null, 934, 133876], [20240524, 5355.2, 5354.4, 5357.8, 5350.2, 5357.4, 659, null, 935, 133493], [20240524, 5357.4, 5357.4, 5367.8, 5357.4, 5360.4, 1318, null, 936, 132747], [20240524, 5360.4, 5360.4, 5367.4, 5360.4, 5365.2, 875, null, 937, 132379], [20240524, 5365.2, 5364.6, 5368.8, 5361.4, 5368.8, 687, null, 938, 132032], [20240524, 5368.8, 5369.6, 5375.2, 5368.8, 5374.0, 973, null, 939, 131502], [20240524, 5374.0, 5375.6, 5378.0, 5371.8, 5377.6, 680, null, 940, 131195], [20240524, 5377.6, 5377.6, 5382.6, 5369.2, 5370.6, 1050, null, 941, 130691], [20240524, 5370.6, 5371.0, 5372.2, 5366.0, 5369.8, 724, null, 942, 130379], [20240524, 5369.8, 5369.6, 5378.0, 5369.6, 5374.2, 606, null, 943, 130193], [20240524, 5374.2, 5374.2, 5377.4, 5371.6, 5376.4, 594, null, 944, 129934], [20240524, 5376.4, 5376.8, 5378.0, 5373.2, 5374.8, 466, null, 945, 129783], [20240524, 5374.8, 5374.0, 5386.4, 5374.0, 5378.4, 904, null, 946, 129400], [20240524, 5378.4, 5379.0, 5383.0, 5379.0, 5379.2, 452, null, 947, 129202], [20240524, 5379.2, 5379.2, 5381.2, 5371.6, 5373.4, 530, null, 948, 128984], [20240524, 5373.4, 5373.4, 5377.6, 5371.6, 5373.4, 388, null, 949, 128822], [20240524, 5373.4, 5372.8, 5378.6, 5371.0, 5378.6, 353, null, 950, 128679], [20240524, 5378.6, 5378.4, 5384.2, 5376.2, 5376.2, 620, null, 951, 128482], [20240524, 5376.2, 5377.0, 5378.0, 5374.4, 5376.2, 396, null, 952, 128332], [20240524, 5376.2, 5375.4, 5375.4, 5371.6, 5373.2, 453, null, 953, 128212], [20240524, 5373.2, 5372.8, 5376.6, 5370.6, 5371.4, 339, null, 954, 128146], [20240524, 5371.4, 5371.4, 5373.2, 5366.4, 5367.4, 596, null, 955, 128024], [20240524, 5367.4, 5367.8, 5369.2, 5362.0, 5362.4, 627, null, 956, 127932], [20240524, 5362.4, 5361.8, 5364.6, 5360.6, 5361.2, 315, null, 957, 127876], [20240524, 5361.2, 5361.4, 5361.4, 5355.8, 5355.8, 480, null, 958, 127764], [20240524, 5355.8, 5356.4, 5358.0, 5354.8, 5356.4, 315, null, 959, 127636], [20240524, 5356.4, 5357.0, 5361.4, 5357.0, 5360.4, 355, null, 1000, 127514], [20240524, 5360.4, 5360.4, 5361.4, 5355.6, 5357.0, 511, null, 1001, 127342], [20240524, 5357.0, 5357.0, 5357.0, 5350.6, 5351.4, 547, null, 1002, 127253], [20240524, 5351.4, 5352.0, 5352.8, 5347.8, 5350.4, 510, null, 1003, 127124], [20240524, 5350.4, 5350.8, 5352.8, 5349.0, 5351.4, 313, null, 1004, 127082], [20240524, 5351.4, 5351.0, 5355.0, 5351.0, 5352.4, 268, null, 1005, 127028], [20240524, 5352.4, 5353.2, 5354.6, 5346.0, 5347.0, 339, null, 1006, 127021], [20240524, 5347.0, 5347.4, 5350.6, 5346.0, 5346.2, 337, null, 1007, 126977], [20240524, 5346.2, 5346.2, 5350.6, 5345.0, 5345.0, 354, null, 1008, 126930], [20240524, 5345.0, 5345.4, 5351.0, 5344.2, 5349.8, 403, null, 1009, 126831], [20240524, 5349.8, 5349.8, 5352.8, 5349.4, 5351.4, 200, null, 1010, 126791], [20240524, 5351.4, 5350.4, 5353.4, 5347.4, 5350.4, 279, null, 1011, 126696], [20240524, 5350.4, 5350.6, 5350.8, 5342.4, 5342.4, 302, null, 1012, 126642], [20240524, 5342.4, 5342.2, 5344.6, 5341.0, 5342.0, 202, null, 1013, 126609], [20240524, 5342.0, 5341.8, 5345.0, 5341.2, 5342.6, 273, null, 1014, 126530], [20240524, 5342.6, 5342.0, 5343.6, 5338.6, 5340.4, 374, null, 1015, 126468], [20240524, 5340.4, 5340.2, 5345.4, 5339.0, 5342.4, 327, null, 1016, 126409], [20240524, 5342.4, 5342.4, 5344.6, 5340.4, 5343.8, 157, null, 1017, 126396], [20240524, 5343.8, 5343.8, 5345.6, 5341.6, 5342.2, 193, null, 1018, 126329], [20240524, 5342.2, 5343.2, 5346.8, 5342.8, 5344.6, 285, null, 1019, 126272], [20240524, 5344.6, 5343.2, 5343.2, 5336.6, 5336.6, 300, null, 1020, 126216], [20240524, 5336.6, 5336.0, 5336.0, 5332.0, 5334.4, 539, null, 1021, 126084], [20240524, 5334.4, 5334.2, 5336.6, 5332.2, 5333.8, 385, null, 1022, 125979], [20240524, 5333.8, 5334.2, 5335.0, 5330.8, 5331.2, 373, null, 1023, 125877], [20240524, 5331.2, 5331.0, 5336.6, 5330.0, 5335.0, 405, null, 1024, 125788], [20240524, 5335.0, 5334.2, 5334.2, 5329.0, 5330.8, 330, null, 1025, 125728], [20240524, 5330.8, 5330.6, 5331.0, 5328.6, 5328.6, 203, null, 1026, 125736], [20240524, 5328.6, 5328.4, 5333.0, 5327.4, 5329.2, 291, null, 1027, 125705], [20240524, 5329.2, 5328.6, 5334.2, 5328.0, 5333.6, 231, null, 1028, 125712], [20240524, 5333.6, 5333.6, 5337.6, 5332.2, 5336.4, 397, null, 1029, 125646], [20240524, 5336.4, 5336.4, 5336.8, 5334.0, 5335.2, 182, null, 1030, 125638], [20240524, 5335.2, 5334.6, 5338.8, 5334.4, 5336.6, 282, null, 1031, 125642], [20240524, 5336.6, 5336.2, 5336.2, 5333.2, 5333.4, 170, null, 1032, 125650], [20240524, 5333.4, 5334.0, 5334.6, 5328.4, 5332.6, 325, null, 1033, 125681], [20240524, 5332.6, 5332.6, 5338.0, 5330.2, 5337.6, 260, null, 1034, 125702], [20240524, 5337.6, 5336.8, 5338.4, 5334.2, 5334.2, 214, null, 1035, 125702], [20240524, 5334.2, 5335.0, 5337.2, 5334.0, 5336.0, 102, null, 1036, 125706], [20240524, 5336.0, 5336.6, 5336.6, 5332.0, 5332.6, 107, null, 1037, 125714], [20240524, 5332.6, 5332.8, 5336.4, 5328.4, 5333.2, 289, null, 1038, 125705], [20240524, 5333.2, 5332.6, 5332.6, 5328.6, 5331.6, 181, null, 1039, 125702], [20240524, 5331.6, 5331.8, 5333.0, 5330.2, 5330.6, 82, null, 1040, 125698], [20240524, 5330.6, 5330.8, 5332.2, 5328.0, 5328.8, 184, null, 1041, 125694], [20240524, 5328.8, 5328.0, 5330.8, 5322.0, 5327.0, 511, null, 1042, 125676], [20240524, 5327.0, 5326.2, 5330.8, 5324.6, 5328.8, 346, null, 1043, 125671], [20240524, 5328.8, 5329.4, 5329.6, 5327.0, 5327.4, 121, null, 1044, 125660], [20240524, 5327.4, 5327.8, 5333.6, 5326.6, 5331.6, 225, null, 1045, 125649], [20240524, 5331.6, 5332.0, 5332.0, 5327.4, 5328.4, 141, null, 1046, 125650], [20240524, 5328.4, 5329.0, 5331.2, 5325.0, 5325.2, 194, null, 1047, 125643], [20240524, 5325.2, 5325.2, 5335.6, 5325.2, 5334.2, 302, null, 1048, 125643], [20240524, 5334.2, 5334.4, 5338.0, 5333.0, 5337.0, 373, null, 1049, 125611], [20240524, 5337.0, 5337.0, 5338.0, 5335.2, 5336.6, 208, null, 1050, 125599], [20240524, 5336.6, 5336.0, 5339.4, 5335.0, 5337.4, 368, null, 1051, 125604], [20240524, 5337.4, 5337.2, 5340.6, 5335.4, 5340.0, 229, null, 1052, 125605], [20240524, 5340.0, 5340.2, 5340.2, 5337.6, 5338.8, 171, null, 1053, 125603], [20240524, 5338.8, 5339.2, 5342.2, 5339.0, 5342.2, 220, null, 1054, 125591], [20240524, 5342.2, 5342.0, 5342.0, 5338.4, 5339.6, 168, null, 1055, 125591], [20240524, 5339.6, 5339.6, 5339.6, 5336.6, 5338.6, 175, null, 1056, 125598], [20240524, 5338.6, 5337.6, 5338.6, 5335.0, 5336.2, 182, null, 1057, 125575], [20240524, 5336.2, 5337.2, 5339.8, 5335.6, 5336.6, 180, null, 1058, 125556], [20240524, 5336.6, 5337.0, 5338.4, 5335.2, 5336.6, 152, null, 1059, 125566], [20240524, 5336.6, 5336.6, 5338.0, 5333.6, 5336.4, 166, null, 1100, 125540], [20240524, 5336.4, 5336.4, 5340.6, 5336.4, 5339.6, 170, null, 1101, 125522], [20240524, 5339.6, 5339.6, 5344.0, 5339.2, 5343.8, 262, null, 1102, 125509], [20240524, 5343.8, 5343.2, 5347.2, 5343.2, 5347.2, 259, null, 1103, 125430], [20240524, 5347.2, 5346.8, 5347.8, 5344.2, 5345.8, 228, null, 1104, 125419], [20240524, 5345.8, 5346.4, 5347.0, 5342.2, 5342.2, 189, null, 1105, 125384], [20240524, 5342.2, 5342.2, 5345.2, 5342.0, 5344.6, 250, null, 1106, 125308], [20240524, 5344.6, 5343.6, 5344.6, 5340.0, 5341.6, 188, null, 1107, 125273], [20240524, 5341.6, 5340.2, 5346.4, 5340.2, 5344.6, 235, null, 1108, 125302], [20240524, 5344.6, 5343.8, 5346.0, 5343.0, 5343.6, 172, null, 1109, 125288], [20240524, 5343.6, 5343.6, 5344.2, 5342.0, 5343.0, 120, null, 1110, 125280], [20240524, 5343.0, 5342.6, 5348.8, 5340.8, 5347.6, 244, null, 1111, 125255], [20240524, 5347.6, 5347.6, 5347.6, 5346.0, 5346.6, 117, null, 1112, 125219], [20240524, 5346.6, 5345.6, 5347.2, 5343.6, 5345.8, 131, null, 1113, 125183], [20240524, 5345.8, 5345.4, 5348.6, 5345.4, 5348.2, 163, null, 1114, 125151], [20240524, 5348.2, 5347.4, 5352.8, 5345.6, 5347.4, 417, null, 1115, 125178], [20240524, 5347.4, 5346.2, 5350.4, 5345.2, 5345.4, 340, null, 1116, 125167], [20240524, 5345.4, 5346.0, 5348.0, 5341.8, 5347.0, 262, null, 1117, 125196], [20240524, 5347.0, 5347.8, 5354.2, 5347.8, 5353.4, 425, null, 1118, 125186], [20240524, 5353.4, 5353.4, 5354.6, 5351.2, 5352.6, 232, null, 1119, 125207], [20240524, 5352.6, 5353.2, 5357.8, 5353.2, 5355.0, 541, null, 1120, 125222], [20240524, 5355.0, 5355.2, 5358.0, 5354.8, 5355.2, 199, null, 1121, 125240], [20240524, 5355.2, 5355.0, 5355.4, 5351.6, 5351.8, 165, null, 1122, 125277], [20240524, 5351.8, 5351.8, 5352.0, 5347.0, 5347.4, 189, null, 1123, 125315], [20240524, 5347.4, 5346.8, 5349.6, 5346.2, 5348.4, 135, null, 1124, 125345], [20240524, 5348.4, 5348.4, 5348.4, 5344.4, 5347.4, 190, null, 1125, 125338], [20240524, 5347.4, 5347.4, 5347.4, 5342.0, 5343.2, 147, null, 1126, 125354], [20240524, 5343.2, 5343.2, 5344.4, 5341.2, 5342.0, 137, null, 1127, 125341], [20240524, 5342.0, 5341.4, 5341.6, 5336.0, 5337.8, 330, null, 1128, 125406], [20240524, 5337.8, 5337.2, 5342.2, 5336.2, 5336.2, 140, null, 1129, 125432], [20240524, 5336.2, 5337.0, 5339.2, 5335.6, 5336.6, 239, null, 1130, 125440], [20240524, 5336.6, 5338.2, 5341.0, 5336.6, 5341.0, 328, null, 1301, 125467], [20240524, 5341.0, 5341.2, 5342.0, 5337.6, 5339.8, 162, null, 1302, 125507], [20240524, 5339.8, 5340.0, 5344.6, 5339.6, 5342.6, 222, null, 1303, 125524], [20240524, 5342.6, 5341.6, 5341.8, 5337.0, 5337.4, 171, null, 1304, 125523], [20240524, 5337.4, 5337.8, 5344.2, 5337.0, 5340.8, 188, null, 1305, 125519], [20240524, 5340.8, 5342.0, 5342.0, 5333.4, 5334.4, 205, null, 1306, 125533], [20240524, 5334.4, 5334.2, 5334.2, 5331.4, 5332.2, 260, null, 1307, 125541], [20240524, 5332.2, 5332.8, 5333.0, 5330.2, 5331.2, 217, null, 1308, 125541], [20240524, 5331.2, 5331.2, 5332.8, 5329.0, 5332.2, 191, null, 1309, 125556], [20240524, 5332.2, 5332.2, 5332.2, 5329.0, 5331.8, 262, null, 1310, 125557], [20240524, 5331.8, 5331.2, 5331.2, 5329.0, 5329.6, 168, null, 1311, 125563], [20240524, 5329.6, 5329.4, 5329.4, 5325.2, 5328.0, 311, null, 1312, 125589], [20240524, 5328.0, 5327.8, 5328.0, 5322.2, 5323.6, 453, null, 1313, 125625], [20240524, 5323.6, 5323.6, 5324.4, 5320.6, 5324.2, 349, null, 1314, 125658], [20240524, 5324.2, 5324.6, 5324.8, 5321.2, 5322.8, 264, null, 1315, 125741], [20240524, 5322.8, 5323.2, 5324.4, 5318.6, 5323.2, 388, null, 1316, 125816], [20240524, 5323.2, 5323.8, 5323.8, 5321.0, 5321.0, 114, null, 1317, 125847], [20240524, 5321.0, 5320.8, 5320.8, 5317.2, 5318.6, 288, null, 1318, 125896], [20240524, 5318.6, 5319.2, 5323.6, 5318.0, 5321.6, 372, null, 1319, 126045], [20240524, 5321.6, 5321.4, 5322.0, 5317.0, 5317.2, 266, null, 1320, 126119], [20240524, 5317.2, 5317.0, 5321.8, 5317.0, 5321.6, 163, null, 1321, 126157], [20240524, 5321.6, 5321.8, 5322.2, 5319.4, 5320.6, 176, null, 1322, 126213], [20240524, 5320.6, 5321.2, 5322.8, 5320.0, 5322.2, 121, null, 1323, 126223], [20240524, 5322.2, 5322.6, 5326.0, 5319.0, 5326.0, 463, null, 1324, 126341], [20240524, 5326.0, 5325.8, 5327.4, 5322.6, 5323.6, 274, null, 1325, 126392], [20240524, 5323.6, 5323.2, 5324.2, 5320.4, 5322.4, 132, null, 1326, 126418], [20240524, 5322.4, 5322.4, 5324.0, 5321.4, 5323.8, 88, null, 1327, 126423], [20240524, 5323.8, 5323.2, 5325.2, 5321.8, 5324.6, 139, null, 1328, 126461], [20240524, 5324.6, 5323.6, 5324.2, 5320.2, 5321.2, 128, null, 1329, 126491], [20240524, 5321.2, 5321.0, 5324.0, 5321.0, 5322.8, 171, null, 1330, 126544], [20240524, 5322.8, 5322.6, 5327.6, 5322.0, 5327.0, 297, null, 1331, 126629], [20240524, 5327.0, 5327.2, 5330.6, 5323.0, 5323.0, 350, null, 1332, 126681], [20240524, 5323.0, 5322.4, 5325.8, 5321.6, 5322.0, 226, null, 1333, 126740], [20240524, 5322.0, 5322.2, 5322.8, 5321.0, 5321.2, 162, null, 1334, 126782], [20240524, 5321.2, 5321.2, 5322.2, 5319.6, 5322.0, 202, null, 1335, 126851], [20240524, 5322.0, 5322.0, 5332.2, 5322.0, 5332.2, 481, null, 1336, 126918], [20240524, 5332.2, 5332.4, 5333.6, 5330.4, 5333.4, 356, null, 1337, 126957], [20240524, 5333.4, 5333.4, 5333.6, 5330.8, 5332.0, 250, null, 1338, 126955], [20240524, 5332.0, 5332.0, 5333.2, 5330.4, 5330.4, 175, null, 1339, 126975], [20240524, 5330.4, 5330.4, 5333.6, 5330.4, 5332.0, 198, null, 1340, 126985], [20240524, 5332.0, 5332.0, 5333.8, 5327.2, 5329.4, 274, null, 1341, 127040], [20240524, 5329.4, 5329.2, 5329.2, 5327.4, 5329.0, 142, null, 1342, 127038], [20240524, 5329.0, 5329.2, 5333.0, 5326.2, 5333.0, 189, null, 1343, 127088], [20240524, 5333.0, 5332.8, 5334.6, 5331.0, 5331.2, 233, null, 1344, 127122], [20240524, 5331.2, 5331.4, 5331.4, 5324.2, 5324.2, 177, null, 1345, 127158], [20240524, 5324.2, 5324.0, 5326.4, 5322.2, 5324.2, 206, null, 1346, 127206], [20240524, 5324.2, 5324.2, 5326.8, 5323.8, 5326.6, 120, null, 1347, 127235], [20240524, 5326.6, 5325.8, 5326.8, 5323.6, 5324.0, 106, null, 1348, 127240], [20240524, 5324.0, 5324.8, 5327.6, 5324.2, 5326.6, 124, null, 1349, 127239], [20240524, 5326.6, 5325.4, 5329.6, 5325.4, 5328.8, 84, null, 1350, 127260], [20240524, 5328.8, 5329.0, 5329.0, 5321.8, 5322.6, 200, null, 1351, 127306], [20240524, 5322.6, 5322.6, 5326.0, 5318.6, 5325.0, 386, null, 1352, 127420], [20240524, 5325.0, 5325.4, 5335.8, 5325.4, 5335.8, 548, null, 1353, 127578], [20240524, 5335.8, 5336.0, 5336.2, 5331.8, 5333.0, 307, null, 1354, 127673], [20240524, 5333.0, 5333.8, 5334.0, 5331.0, 5332.0, 160, null, 1355, 127680], [20240524, 5332.0, 5333.0, 5333.4, 5330.0, 5332.0, 135, null, 1356, 127722], [20240524, 5332.0, 5332.2, 5332.2, 5328.4, 5329.0, 125, null, 1357, 127747], [20240524, 5329.0, 5329.0, 5329.2, 5322.8, 5324.8, 224, null, 1358, 127797], [20240524, 5324.8, 5325.0, 5325.0, 5322.0, 5323.0, 199, null, 1359, 127860], [20240524, 5323.0, 5323.8, 5325.4, 5322.4, 5323.0, 147, null, 1400, 127928], [20240524, 5323.0, 5322.2, 5326.6, 5321.0, 5324.0, 274, null, 1401, 128007], [20240524, 5324.0, 5323.8, 5329.6, 5322.4, 5328.8, 199, null, 1402, 128037], [20240524, 5328.8, 5329.0, 5329.4, 5322.0, 5325.2, 160, null, 1403, 128075], [20240524, 5325.2, 5325.0, 5326.8, 5321.4, 5325.4, 161, null, 1404, 128151], [20240524, 5325.4, 5325.8, 5329.8, 5325.2, 5328.2, 106, null, 1405, 128179], [20240524, 5328.2, 5328.4, 5330.2, 5325.0, 5326.4, 120, null, 1406, 128199], [20240524, 5326.4, 5327.0, 5329.6, 5326.0, 5329.0, 110, null, 1407, 128206], [20240524, 5329.0, 5329.6, 5333.0, 5328.8, 5330.2, 136, null, 1408, 128224], [20240524, 5330.2, 5330.6, 5334.2, 5329.6, 5333.8, 244, null, 1409, 128233], [20240524, 5333.8, 5333.0, 5334.0, 5330.4, 5333.8, 168, null, 1410, 128271], [20240524, 5333.8, 5333.4, 5333.4, 5330.8, 5331.4, 116, null, 1411, 128296], [20240524, 5331.4, 5331.0, 5331.0, 5328.2, 5329.2, 113, null, 1412, 128292], [20240524, 5329.2, 5328.6, 5329.2, 5326.6, 5327.6, 122, null, 1413, 128315], [20240524, 5327.6, 5327.6, 5335.6, 5327.0, 5335.6, 247, null, 1414, 128343], [20240524, 5335.6, 5336.2, 5342.0, 5336.2, 5336.8, 570, null, 1415, 128487], [20240524, 5336.8, 5336.8, 5336.8, 5332.0, 5333.6, 183, null, 1416, 128539], [20240524, 5333.6, 5333.2, 5335.0, 5328.2, 5329.0, 208, null, 1417, 128588], [20240524, 5329.0, 5329.4, 5330.4, 5326.4, 5327.2, 253, null, 1418, 128625], [20240524, 5327.2, 5326.6, 5331.8, 5326.4, 5330.8, 138, null, 1419, 128680], [20240524, 5330.8, 5330.0, 5332.8, 5328.2, 5328.2, 154, null, 1420, 128710], [20240524, 5328.2, 5328.0, 5330.8, 5325.6, 5325.6, 138, null, 1421, 128770], [20240524, 5325.6, 5326.0, 5326.6, 5322.6, 5325.4, 325, null, 1422, 128876], [20240524, 5325.4, 5326.0, 5326.0, 5320.0, 5321.2, 306, null, 1423, 128954], [20240524, 5321.2, 5321.2, 5322.8, 5319.4, 5320.0, 228, null, 1424, 129015], [20240524, 5320.0, 5320.0, 5321.8, 5317.2, 5317.2, 322, null, 1425, 129105], [20240524, 5317.2, 5317.0, 5317.0, 5311.4, 5314.0, 615, null, 1426, 129232], [20240524, 5314.0, 5314.2, 5317.6, 5313.6, 5315.6, 284, null, 1427, 129298], [20240524, 5315.6, 5315.6, 5320.6, 5312.8, 5320.0, 354, null, 1428, 129340], [20240524, 5320.0, 5320.6, 5320.6, 5313.4, 5314.2, 219, null, 1429, 129360], [20240524, 5314.2, 5314.0, 5319.0, 5314.0, 5316.2, 234, null, 1430, 129399], [20240524, 5316.2, 5315.8, 5321.8, 5313.4, 5318.2, 308, null, 1431, 129442], [20240524, 5318.2, 5319.2, 5320.2, 5314.0, 5316.4, 173, null, 1432, 129456], [20240524, 5316.4, 5316.2, 5317.2, 5306.0, 5308.0, 706, null, 1433, 129464], [20240524, 5308.0, 5308.0, 5312.0, 5304.2, 5305.0, 556, null, 1434, 129521], [20240524, 5305.0, 5305.6, 5308.6, 5304.0, 5304.2, 418, null, 1435, 129588], [20240524, 5304.2, 5304.6, 5308.6, 5303.8, 5303.8, 315, null, 1436, 129668], [20240524, 5303.8, 5303.2, 5303.4, 5297.2, 5299.2, 641, null, 1437, 129716], [20240524, 5299.2, 5299.8, 5302.0, 5296.6, 5300.4, 473, null, 1438, 129850], [20240524, 5300.4, 5300.6, 5303.6, 5299.0, 5303.6, 308, null, 1439, 129911], [20240524, 5303.6, 5303.8, 5309.4, 5303.6, 5306.6, 567, null, 1440, 130105], [20240524, 5306.6, 5306.6, 5307.8, 5303.6, 5305.0, 312, null, 1441, 130221], [20240524, 5305.0, 5304.2, 5304.6, 5300.8, 5303.6, 266, null, 1442, 130323], [20240524, 5303.6, 5303.6, 5304.6, 5299.0, 5299.4, 236, null, 1443, 130395], [20240524, 5299.4, 5300.4, 5304.6, 5300.4, 5302.6, 344, null, 1444, 130561], [20240524, 5302.6, 5302.8, 5302.8, 5295.2, 5297.2, 430, null, 1445, 130696], [20240524, 5297.2, 5297.2, 5301.4, 5294.2, 5301.2, 466, null, 1446, 130896], [20240524, 5301.2, 5301.2, 5301.8, 5292.0, 5295.8, 423, null, 1447, 130942], [20240524, 5295.8, 5295.4, 5297.4, 5294.0, 5297.2, 315, null, 1448, 130983], [20240524, 5297.2, 5297.6, 5299.8, 5294.8, 5295.4, 371, null, 1449, 131058], [20240524, 5295.4, 5294.6, 5302.0, 5293.2, 5300.4, 494, null, 1450, 131111], [20240524, 5300.4, 5299.6, 5300.4, 5293.8, 5295.2, 366, null, 1451, 131174], [20240524, 5295.2, 5295.2, 5295.8, 5290.8, 5294.2, 398, null, 1452, 131208], [20240524, 5294.2, 5294.2, 5294.2, 5289.0, 5290.8, 348, null, 1453, 131232], [20240524, 5290.8, 5290.0, 5293.2, 5290.0, 5292.0, 367, null, 1454, 131298], [20240524, 5292.0, 5291.4, 5292.0, 5290.0, 5291.8, 325, null, 1455, 131359], [20240524, 5291.8, 5292.0, 5297.0, 5291.4, 5296.2, 664, null, 1456, 131465], [20240524, 5296.2, 5296.0, 5298.6, 5296.0, 5297.2, 450, null, 1457, 131507], [20240524, 5297.2, 5297.2, 5298.4, 5294.6, 5294.6, 406, null, 1458, 131520], [20240524, 5294.6, 5295.0, 5296.4, 5292.6, 5293.8, 421, null, 1459, 131585], [20240524, 5293.8, 5293.6, 5294.4, 5290.0, 5291.2, 755, null, 1500, 131652], [20240527, 5291.2, 5320.0, 5326.8, 5315.8, 5318.8, 2694, null, 931, 129918], [20240527, 5318.8, 5317.8, 5318.8, 5303.0, 5304.6, 1306, null, 932, 129280], [20240527, 5304.6, 5303.2, 5303.2, 5290.0, 5294.4, 1284, null, 933, 128790], [20240527, 5294.4, 5294.0, 5301.6, 5283.4, 5301.4, 1235, null, 934, 128203], [20240527, 5301.4, 5302.0, 5302.0, 5294.6, 5295.8, 532, null, 935, 127994], [20240527, 5295.8, 5294.8, 5294.8, 5279.4, 5283.6, 1032, null, 936, 127607], [20240527, 5283.6, 5283.6, 5284.0, 5276.8, 5282.8, 925, null, 937, 127314], [20240527, 5282.8, 5281.8, 5282.6, 5273.8, 5274.2, 720, null, 938, 127153], [20240527, 5274.2, 5274.4, 5275.4, 5268.0, 5268.0, 918, null, 939, 127045], [20240527, 5268.0, 5269.0, 5276.6, 5269.0, 5273.8, 802, null, 940, 126916], [20240527, 5273.8, 5274.0, 5274.0, 5259.6, 5262.0, 1011, null, 941, 126845], [20240527, 5262.0, 5262.8, 5262.8, 5255.4, 5256.4, 717, null, 942, 126861], [20240527, 5256.4, 5255.6, 5267.4, 5255.6, 5258.0, 737, null, 943, 126743], [20240527, 5258.0, 5259.0, 5260.4, 5252.0, 5259.2, 591, null, 944, 126677], [20240527, 5259.2, 5259.0, 5262.8, 5255.4, 5262.8, 423, null, 945, 126563], [20240527, 5262.8, 5262.6, 5267.0, 5259.0, 5264.6, 787, null, 946, 126427], [20240527, 5264.6, 5263.8, 5271.8, 5263.8, 5270.2, 772, null, 947, 126220], [20240527, 5270.2, 5269.6, 5270.6, 5265.4, 5267.6, 422, null, 948, 126097], [20240527, 5267.6, 5267.4, 5271.0, 5263.2, 5270.8, 395, null, 949, 125984], [20240527, 5270.8, 5270.0, 5270.4, 5259.4, 5260.0, 394, null, 950, 125862], [20240527, 5260.0, 5259.6, 5262.4, 5258.2, 5260.8, 453, null, 951, 125758], [20240527, 5260.8, 5260.8, 5269.6, 5255.6, 5269.4, 569, null, 952, 125675], [20240527, 5269.4, 5268.6, 5273.2, 5265.4, 5270.4, 542, null, 953, 125543], [20240527, 5270.4, 5270.2, 5273.8, 5268.4, 5273.8, 427, null, 954, 125472], [20240527, 5273.8, 5273.8, 5279.0, 5273.8, 5277.6, 590, null, 955, 125351], [20240527, 5277.6, 5277.4, 5283.0, 5276.6, 5282.0, 592, null, 956, 125202], [20240527, 5282.0, 5281.0, 5283.0, 5275.4, 5275.4, 458, null, 957, 125169], [20240527, 5275.4, 5275.4, 5281.6, 5275.4, 5278.6, 191, null, 958, 125133], [20240527, 5278.6, 5278.4, 5283.6, 5277.2, 5281.2, 391, null, 959, 125032], [20240527, 5281.2, 5280.4, 5280.4, 5272.4, 5274.4, 380, null, 1000, 124952], [20240527, 5274.4, 5276.0, 5276.2, 5266.4, 5267.2, 571, null, 1001, 124934], [20240527, 5267.2, 5266.6, 5268.8, 5262.2, 5262.8, 529, null, 1002, 125009], [20240527, 5262.8, 5262.4, 5265.0, 5258.0, 5259.8, 383, null, 1003, 125016], [20240527, 5259.8, 5258.8, 5267.4, 5256.6, 5265.8, 404, null, 1004, 125018], [20240527, 5265.8, 5265.0, 5270.0, 5264.6, 5269.8, 180, null, 1005, 124999], [20240527, 5269.8, 5270.4, 5279.6, 5270.4, 5274.4, 460, null, 1006, 124925], [20240527, 5274.4, 5275.4, 5277.0, 5273.2, 5275.8, 177, null, 1007, 124933], [20240527, 5275.8, 5274.8, 5276.8, 5273.0, 5274.6, 137, null, 1008, 124925], [20240527, 5274.6, 5274.4, 5275.0, 5265.0, 5266.2, 256, null, 1009, 124929], [20240527, 5266.2, 5266.2, 5271.4, 5266.2, 5266.6, 195, null, 1010, 124886], [20240527, 5266.6, 5266.6, 5267.4, 5262.4, 5263.2, 191, null, 1011, 124841], [20240527, 5263.2, 5263.2, 5266.6, 5263.2, 5265.8, 138, null, 1012, 124820], [20240527, 5265.8, 5264.6, 5265.8, 5258.4, 5262.0, 281, null, 1013, 124792], [20240527, 5262.0, 5262.4, 5263.2, 5260.0, 5261.2, 160, null, 1014, 124782], [20240527, 5261.2, 5259.8, 5260.6, 5253.4, 5254.2, 427, null, 1015, 124719], [20240527, 5254.2, 5253.4, 5257.4, 5252.4, 5255.6, 436, null, 1016, 124710], [20240527, 5255.6, 5255.0, 5255.0, 5243.2, 5247.0, 751, null, 1017, 124723], [20240527, 5247.0, 5247.0, 5253.2, 5245.8, 5247.0, 355, null, 1018, 124710], [20240527, 5247.0, 5247.0, 5249.6, 5244.2, 5245.4, 256, null, 1019, 124676], [20240527, 5245.4, 5245.4, 5249.4, 5243.4, 5244.0, 265, null, 1020, 124642], [20240527, 5244.0, 5244.0, 5247.6, 5244.0, 5246.4, 386, null, 1021, 124631], [20240527, 5246.4, 5246.0, 5246.4, 5238.6, 5243.6, 538, null, 1022, 124618], [20240527, 5243.6, 5243.6, 5243.8, 5239.2, 5242.0, 347, null, 1023, 124644], [20240527, 5242.0, 5242.0, 5243.0, 5237.0, 5237.6, 344, null, 1024, 124660], [20240527, 5237.6, 5237.8, 5244.6, 5237.8, 5242.6, 368, null, 1025, 124725], [20240527, 5242.6, 5242.8, 5245.8, 5240.2, 5243.0, 297, null, 1026, 124773], [20240527, 5243.0, 5242.8, 5244.8, 5240.8, 5242.6, 207, null, 1027, 124769], [20240527, 5242.6, 5243.0, 5244.8, 5240.4, 5241.0, 208, null, 1028, 124738], [20240527, 5241.0, 5241.0, 5246.4, 5240.2, 5244.2, 226, null, 1029, 124790], [20240527, 5244.2, 5245.8, 5247.4, 5242.4, 5242.4, 181, null, 1030, 124774], [20240527, 5242.4, 5242.0, 5242.0, 5236.0, 5238.8, 568, null, 1031, 124762], [20240527, 5238.8, 5238.0, 5239.2, 5234.0, 5235.0, 412, null, 1032, 124845], [20240527, 5235.0, 5235.8, 5239.2, 5235.4, 5237.2, 338, null, 1033, 124877], [20240527, 5237.2, 5236.6, 5236.8, 5233.0, 5233.0, 260, null, 1034, 124855], [20240527, 5233.0, 5233.0, 5236.8, 5232.4, 5236.8, 296, null, 1035, 124882], [20240527, 5236.8, 5237.0, 5244.8, 5237.0, 5243.0, 366, null, 1036, 124896], [20240527, 5243.0, 5242.2, 5245.8, 5241.4, 5245.8, 218, null, 1037, 124906], [20240527, 5245.8, 5246.2, 5247.4, 5243.0, 5246.4, 216, null, 1038, 124875], [20240527, 5246.4, 5246.4, 5250.8, 5246.4, 5248.2, 299, null, 1039, 124922], [20240527, 5248.2, 5247.8, 5248.2, 5242.0, 5243.8, 201, null, 1040, 124943], [20240527, 5243.8, 5243.8, 5248.8, 5240.2, 5246.4, 222, null, 1041, 124969], [20240527, 5246.4, 5246.4, 5247.2, 5241.8, 5243.8, 152, null, 1042, 125000], [20240527, 5243.8, 5243.2, 5244.2, 5239.2, 5242.0, 148, null, 1043, 124994], [20240527, 5242.0, 5242.2, 5242.2, 5238.8, 5241.0, 93, null, 1044, 125008], [20240527, 5241.0, 5241.0, 5241.2, 5236.0, 5236.8, 186, null, 1045, 124997], [20240527, 5236.8, 5236.6, 5245.4, 5236.4, 5242.8, 231, null, 1046, 125001], [20240527, 5242.8, 5241.6, 5243.6, 5240.4, 5243.6, 127, null, 1047, 124999], [20240527, 5243.6, 5244.0, 5248.0, 5244.0, 5244.6, 198, null, 1048, 125030], [20240527, 5244.6, 5244.6, 5248.4, 5244.2, 5245.0, 226, null, 1049, 125024], [20240527, 5245.0, 5244.2, 5247.2, 5242.0, 5244.2, 255, null, 1050, 125043], [20240527, 5244.2, 5243.6, 5245.4, 5240.6, 5241.4, 184, null, 1051, 125068], [20240527, 5241.4, 5242.6, 5243.2, 5239.0, 5240.6, 146, null, 1052, 125074], [20240527, 5240.6, 5240.6, 5241.2, 5239.2, 5239.4, 107, null, 1053, 125089], [20240527, 5239.4, 5239.6, 5244.0, 5239.0, 5240.0, 123, null, 1054, 125099], [20240527, 5240.0, 5241.4, 5243.0, 5240.0, 5243.0, 62, null, 1055, 125104], [20240527, 5243.0, 5242.4, 5247.4, 5242.4, 5246.0, 197, null, 1056, 125099], [20240527, 5246.0, 5246.0, 5247.6, 5246.0, 5246.4, 100, null, 1057, 125090], [20240527, 5246.4, 5246.8, 5253.0, 5245.6, 5252.8, 390, null, 1058, 125135], [20240527, 5252.8, 5252.8, 5252.8, 5248.6, 5250.0, 235, null, 1059, 125168], [20240527, 5250.0, 5250.2, 5250.4, 5243.2, 5243.2, 151, null, 1100, 125168], [20240527, 5243.2, 5243.2, 5249.0, 5243.2, 5245.6, 148, null, 1101, 125188], [20240527, 5245.6, 5245.0, 5245.0, 5239.0, 5239.0, 214, null, 1102, 125206], [20240527, 5239.0, 5239.0, 5241.0, 5235.6, 5237.8, 212, null, 1103, 125203], [20240527, 5237.8, 5237.2, 5238.0, 5233.6, 5233.8, 240, null, 1104, 125214], [20240527, 5233.8, 5233.8, 5234.2, 5232.2, 5233.2, 313, null, 1105, 125209], [20240527, 5233.2, 5233.2, 5237.8, 5232.6, 5236.8, 199, null, 1106, 125207], [20240527, 5236.8, 5236.2, 5236.4, 5233.0, 5233.0, 129, null, 1107, 125217], [20240527, 5233.0, 5233.8, 5237.0, 5231.8, 5236.2, 295, null, 1108, 125176], [20240527, 5236.2, 5236.2, 5241.2, 5235.4, 5238.0, 186, null, 1109, 125203], [20240527, 5238.0, 5238.2, 5242.0, 5237.6, 5240.8, 142, null, 1110, 125181], [20240527, 5240.8, 5240.4, 5246.4, 5240.4, 5245.6, 291, null, 1111, 125260], [20240527, 5245.6, 5245.6, 5249.2, 5245.2, 5249.2, 300, null, 1112, 125286], [20240527, 5249.2, 5248.2, 5252.0, 5248.0, 5250.4, 299, null, 1113, 125337], [20240527, 5250.4, 5250.0, 5250.0, 5247.8, 5248.2, 135, null, 1114, 125330], [20240527, 5248.2, 5247.8, 5248.0, 5245.0, 5247.2, 141, null, 1115, 125336], [20240527, 5247.2, 5247.2, 5251.2, 5244.2, 5245.6, 211, null, 1116, 125381], [20240527, 5245.6, 5246.0, 5247.2, 5241.2, 5242.0, 220, null, 1117, 125384], [20240527, 5242.0, 5241.6, 5247.6, 5241.6, 5245.6, 141, null, 1118, 125376], [20240527, 5245.6, 5246.6, 5252.6, 5246.6, 5251.2, 252, null, 1119, 125386], [20240527, 5251.2, 5251.0, 5251.4, 5247.0, 5248.2, 160, null, 1120, 125405], [20240527, 5248.2, 5247.2, 5248.6, 5242.6, 5247.0, 194, null, 1121, 125365], [20240527, 5247.0, 5246.8, 5250.4, 5246.2, 5247.2, 95, null, 1122, 125385], [20240527, 5247.2, 5246.4, 5248.6, 5246.2, 5247.6, 59, null, 1123, 125370], [20240527, 5247.6, 5247.0, 5250.0, 5246.6, 5247.8, 117, null, 1124, 125367], [20240527, 5247.8, 5248.0, 5251.6, 5247.0, 5249.0, 149, null, 1125, 125380], [20240527, 5249.0, 5248.0, 5248.0, 5243.0, 5244.0, 141, null, 1126, 125390], [20240527, 5244.0, 5243.6, 5247.2, 5243.6, 5245.0, 123, null, 1127, 125397], [20240527, 5245.0, 5244.4, 5244.6, 5242.2, 5243.8, 116, null, 1128, 125397], [20240527, 5243.8, 5244.0, 5244.6, 5242.6, 5244.6, 108, null, 1129, 125397], [20240527, 5244.6, 5245.0, 5248.6, 5245.0, 5246.6, 145, null, 1130, 125403], [20240527, 5246.6, 5244.4, 5248.6, 5243.0, 5245.2, 239, null, 1301, 125420], [20240527, 5245.2, 5245.8, 5246.4, 5242.6, 5243.8, 227, null, 1302, 125403], [20240527, 5243.8, 5243.8, 5243.8, 5238.8, 5242.8, 226, null, 1303, 125383], [20240527, 5242.8, 5243.0, 5245.4, 5240.2, 5244.0, 153, null, 1304, 125433], [20240527, 5244.0, 5244.0, 5251.6, 5242.6, 5251.4, 241, null, 1305, 125445], [20240527, 5251.4, 5251.0, 5255.8, 5248.4, 5255.6, 340, null, 1306, 125452], [20240527, 5255.6, 5255.2, 5264.6, 5255.2, 5263.0, 776, null, 1307, 125542], [20240527, 5263.0, 5262.6, 5267.0, 5261.2, 5265.2, 730, null, 1308, 125619], [20240527, 5265.2, 5265.2, 5274.6, 5265.2, 5268.4, 758, null, 1309, 125775], [20240527, 5268.4, 5268.6, 5271.0, 5267.6, 5268.4, 262, null, 1310, 125829], [20240527, 5268.4, 5268.4, 5274.0, 5267.4, 5269.0, 416, null, 1311, 125940], [20240527, 5269.0, 5268.4, 5268.8, 5263.0, 5266.2, 385, null, 1312, 125979], [20240527, 5266.2, 5266.2, 5277.2, 5266.2, 5277.2, 418, null, 1313, 126002], [20240527, 5277.2, 5277.6, 5280.0, 5272.2, 5275.6, 662, null, 1314, 126190], [20240527, 5275.6, 5276.0, 5280.0, 5275.2, 5278.6, 403, null, 1315, 126300], [20240527, 5278.6, 5278.8, 5279.0, 5273.0, 5273.8, 338, null, 1316, 126350], [20240527, 5273.8, 5273.6, 5275.8, 5269.0, 5271.2, 381, null, 1317, 126426], [20240527, 5271.2, 5271.4, 5273.6, 5270.6, 5272.0, 224, null, 1318, 126461], [20240527, 5272.0, 5271.6, 5273.0, 5267.6, 5268.2, 337, null, 1319, 126500], [20240527, 5268.2, 5267.8, 5270.4, 5264.4, 5269.4, 349, null, 1320, 126564], [20240527, 5269.4, 5269.6, 5270.2, 5266.6, 5268.2, 263, null, 1321, 126565], [20240527, 5268.2, 5268.4, 5273.2, 5267.6, 5271.4, 255, null, 1322, 126587], [20240527, 5271.4, 5271.4, 5281.0, 5269.2, 5281.0, 460, null, 1323, 126618], [20240527, 5281.0, 5280.8, 5281.4, 5266.2, 5268.6, 588, null, 1324, 126674], [20240527, 5268.6, 5268.8, 5272.4, 5267.0, 5267.8, 236, null, 1325, 126703], [20240527, 5267.8, 5267.4, 5269.0, 5265.8, 5267.6, 181, null, 1326, 126750], [20240527, 5267.6, 5267.6, 5267.6, 5260.2, 5262.6, 468, null, 1327, 126839], [20240527, 5262.6, 5262.4, 5264.8, 5261.6, 5263.6, 151, null, 1328, 126849], [20240527, 5263.6, 5263.6, 5267.8, 5263.2, 5266.2, 142, null, 1329, 126892], [20240527, 5266.2, 5266.0, 5272.2, 5266.0, 5271.4, 211, null, 1330, 126939], [20240527, 5271.4, 5271.4, 5278.8, 5270.8, 5277.0, 358, null, 1331, 126945], [20240527, 5277.0, 5277.0, 5277.0, 5273.8, 5277.0, 291, null, 1332, 126982], [20240527, 5277.0, 5277.2, 5278.0, 5273.2, 5274.6, 251, null, 1333, 127015], [20240527, 5274.6, 5274.2, 5276.0, 5271.2, 5274.6, 172, null, 1334, 127034], [20240527, 5274.6, 5274.2, 5279.0, 5274.2, 5277.4, 279, null, 1335, 127075], [20240527, 5277.4, 5276.0, 5276.2, 5273.6, 5274.6, 256, null, 1336, 127094], [20240527, 5274.6, 5273.2, 5275.2, 5271.4, 5274.6, 169, null, 1337, 127122], [20240527, 5274.6, 5273.2, 5274.6, 5271.2, 5272.4, 198, null, 1338, 127185], [20240527, 5272.4, 5272.0, 5274.0, 5271.8, 5272.0, 111, null, 1339, 127218], [20240527, 5272.0, 5272.6, 5275.0, 5272.6, 5273.8, 128, null, 1340, 127234], [20240527, 5273.8, 5274.0, 5282.0, 5274.0, 5280.0, 507, null, 1341, 127332], [20240527, 5280.0, 5280.2, 5280.8, 5276.4, 5276.8, 262, null, 1342, 127415], [20240527, 5276.8, 5276.4, 5276.4, 5268.4, 5270.0, 357, null, 1343, 127483], [20240527, 5270.0, 5269.4, 5271.6, 5268.0, 5271.2, 167, null, 1344, 127521], [20240527, 5271.2, 5270.6, 5272.0, 5267.4, 5268.0, 211, null, 1345, 127580], [20240527, 5268.0, 5268.0, 5269.0, 5265.2, 5268.0, 234, null, 1346, 127626], [20240527, 5268.0, 5268.0, 5271.8, 5266.8, 5270.8, 166, null, 1347, 127703], [20240527, 5270.8, 5271.0, 5271.0, 5268.6, 5269.0, 165, null, 1348, 127786], [20240527, 5269.0, 5268.8, 5269.2, 5264.2, 5268.4, 292, null, 1349, 127904], [20240527, 5268.4, 5268.4, 5273.0, 5267.6, 5269.0, 175, null, 1350, 127958], [20240527, 5269.0, 5269.6, 5269.6, 5265.6, 5267.4, 157, null, 1351, 128039], [20240527, 5267.4, 5268.0, 5277.0, 5268.0, 5273.8, 281, null, 1352, 128139], [20240527, 5273.8, 5273.6, 5275.8, 5271.2, 5271.4, 193, null, 1353, 128234], [20240527, 5271.4, 5271.4, 5274.2, 5270.2, 5272.8, 89, null, 1354, 128281], [20240527, 5272.8, 5271.8, 5272.4, 5263.0, 5263.6, 335, null, 1355, 128366], [20240527, 5263.6, 5263.8, 5266.8, 5261.2, 5264.0, 238, null, 1356, 128422], [20240527, 5264.0, 5265.8, 5266.8, 5262.8, 5266.4, 155, null, 1357, 128455], [20240527, 5266.4, 5267.0, 5272.6, 5265.8, 5271.2, 201, null, 1358, 128508], [20240527, 5271.2, 5271.2, 5274.0, 5270.0, 5274.0, 159, null, 1359, 128541], [20240527, 5274.0, 5274.0, 5274.8, 5271.8, 5272.4, 161, null, 1400, 128597], [20240527, 5272.4, 5272.0, 5277.0, 5269.4, 5275.2, 257, null, 1401, 128646], [20240527, 5275.2, 5275.0, 5281.0, 5274.2, 5281.0, 368, null, 1402, 128691], [20240527, 5281.0, 5281.0, 5284.6, 5280.2, 5283.6, 691, null, 1403, 128782], [20240527, 5283.6, 5283.0, 5284.0, 5281.0, 5283.2, 218, null, 1404, 128816], [20240527, 5283.2, 5283.6, 5292.8, 5281.8, 5291.4, 629, null, 1405, 128939], [20240527, 5291.4, 5292.6, 5293.6, 5286.2, 5287.6, 552, null, 1406, 129044], [20240527, 5287.6, 5287.8, 5289.4, 5285.0, 5287.6, 343, null, 1407, 129099], [20240527, 5287.6, 5287.6, 5289.4, 5286.0, 5289.2, 220, null, 1408, 129141], [20240527, 5289.2, 5289.2, 5300.6, 5288.8, 5298.4, 747, null, 1409, 129243], [20240527, 5298.4, 5298.4, 5302.0, 5295.8, 5302.0, 581, null, 1410, 129284], [20240527, 5302.0, 5302.4, 5303.8, 5298.2, 5302.4, 520, null, 1411, 129339], [20240527, 5302.4, 5302.4, 5303.0, 5299.2, 5300.6, 337, null, 1412, 129374], [20240527, 5300.6, 5300.0, 5303.0, 5300.0, 5303.0, 220, null, 1413, 129405], [20240527, 5303.0, 5302.8, 5305.0, 5300.2, 5300.2, 272, null, 1414, 129409], [20240527, 5300.2, 5300.0, 5300.2, 5295.0, 5298.8, 451, null, 1415, 129488], [20240527, 5298.8, 5298.6, 5298.6, 5293.4, 5295.2, 356, null, 1416, 129544], [20240527, 5295.2, 5295.6, 5299.0, 5295.6, 5298.8, 193, null, 1417, 129627], [20240527, 5298.8, 5299.0, 5299.8, 5297.2, 5298.2, 151, null, 1418, 129683], [20240527, 5298.2, 5299.0, 5301.0, 5296.8, 5298.0, 199, null, 1419, 129729], [20240527, 5298.0, 5298.0, 5299.8, 5295.6, 5299.8, 194, null, 1420, 129818], [20240527, 5299.8, 5300.0, 5301.8, 5299.4, 5301.4, 161, null, 1421, 129880], [20240527, 5301.4, 5301.6, 5315.0, 5301.6, 5310.4, 766, null, 1422, 129923], [20240527, 5310.4, 5310.4, 5311.0, 5306.0, 5310.2, 502, null, 1423, 129972], [20240527, 5310.2, 5311.6, 5317.0, 5310.6, 5316.8, 540, null, 1424, 130070], [20240527, 5316.8, 5316.8, 5317.6, 5314.4, 5315.8, 392, null, 1425, 130201], [20240527, 5315.8, 5315.6, 5315.6, 5313.2, 5313.4, 328, null, 1426, 130293], [20240527, 5313.4, 5314.4, 5316.0, 5310.0, 5315.4, 333, null, 1427, 130346], [20240527, 5315.4, 5314.8, 5317.4, 5311.2, 5317.4, 309, null, 1428, 130460], [20240527, 5317.4, 5317.4, 5323.8, 5317.4, 5323.2, 672, null, 1429, 130647], [20240527, 5323.2, 5323.8, 5323.8, 5319.2, 5320.0, 420, null, 1430, 130808], [20240527, 5320.0, 5320.0, 5330.6, 5319.8, 5325.8, 997, null, 1431, 131062], [20240527, 5325.8, 5325.4, 5333.0, 5324.2, 5332.6, 489, null, 1432, 131177], [20240527, 5332.6, 5332.4, 5332.6, 5327.2, 5328.0, 575, null, 1433, 131450], [20240527, 5328.0, 5327.4, 5327.8, 5323.6, 5325.6, 456, null, 1434, 131683], [20240527, 5325.6, 5324.6, 5331.2, 5324.4, 5329.6, 434, null, 1435, 131876], [20240527, 5329.6, 5330.2, 5330.2, 5321.2, 5322.0, 461, null, 1436, 132038], [20240527, 5322.0, 5322.0, 5325.0, 5322.0, 5325.0, 250, null, 1437, 132145], [20240527, 5325.0, 5325.0, 5332.0, 5324.8, 5331.6, 366, null, 1438, 132269], [20240527, 5331.6, 5332.0, 5334.0, 5328.4, 5331.8, 485, null, 1439, 132309], [20240527, 5331.8, 5332.0, 5332.0, 5328.2, 5329.8, 277, null, 1440, 132397], [20240527, 5329.8, 5330.2, 5330.8, 5322.6, 5322.6, 429, null, 1441, 132496], [20240527, 5322.6, 5322.6, 5330.0, 5321.2, 5329.4, 418, null, 1442, 132640], [20240527, 5329.4, 5329.8, 5331.6, 5326.0, 5326.0, 256, null, 1443, 132741], [20240527, 5326.0, 5326.4, 5331.0, 5325.8, 5330.0, 220, null, 1444, 132815], [20240527, 5330.0, 5329.8, 5338.0, 5328.6, 5334.4, 647, null, 1445, 133018], [20240527, 5334.4, 5334.4, 5335.8, 5333.0, 5333.4, 394, null, 1446, 133196], [20240527, 5333.4, 5333.8, 5344.8, 5333.6, 5343.2, 887, null, 1447, 133522], [20240527, 5343.2, 5342.0, 5342.6, 5338.4, 5339.8, 410, null, 1448, 133710], [20240527, 5339.8, 5339.8, 5343.0, 5339.0, 5342.2, 363, null, 1449, 133876], [20240527, 5342.2, 5342.2, 5343.0, 5338.6, 5339.0, 334, null, 1450, 134058], [20240527, 5339.0, 5339.0, 5339.0, 5336.2, 5337.0, 365, null, 1451, 134216], [20240527, 5337.0, 5337.0, 5339.4, 5336.0, 5338.4, 246, null, 1452, 134292], [20240527, 5338.4, 5338.4, 5340.4, 5338.0, 5338.8, 226, null, 1453, 134348], [20240527, 5338.8, 5338.6, 5342.8, 5338.6, 5340.2, 298, null, 1454, 134510], [20240527, 5340.2, 5340.2, 5340.2, 5338.2, 5338.2, 301, null, 1455, 134632], [20240527, 5338.2, 5338.0, 5338.6, 5333.6, 5334.0, 651, null, 1456, 134940], [20240527, 5334.0, 5334.0, 5338.8, 5334.0, 5336.2, 452, null, 1457, 135201], [20240527, 5336.2, 5336.2, 5338.4, 5335.2, 5337.4, 275, null, 1458, 135309], [20240527, 5337.4, 5337.2, 5339.0, 5336.2, 5336.6, 386, null, 1459, 135374], [20240527, 5336.6, 5336.4, 5336.4, 5335.2, 5335.8, 610, null, 1500, 135548], [20240528, 5335.8, 5320.0, 5324.2, 5311.0, 5315.4, 2156, null, 931, 134319], [20240528, 5315.4, 5316.2, 5316.2, 5305.0, 5307.4, 1361, null, 932, 133507], [20240528, 5307.4, 5302.6, 5305.8, 5301.0, 5301.2, 918, null, 933, 133031], [20240528, 5301.2, 5301.0, 5305.4, 5298.6, 5303.8, 772, null, 934, 132628], [20240528, 5303.8, 5304.4, 5309.6, 5303.0, 5305.4, 772, null, 935, 132193], [20240528, 5305.4, 5305.4, 5305.4, 5296.8, 5299.6, 979, null, 936, 131594], [20240528, 5299.6, 5298.4, 5298.4, 5295.4, 5296.2, 624, null, 937, 131216], [20240528, 5296.2, 5295.4, 5298.8, 5292.6, 5295.8, 683, null, 938, 130793], [20240528, 5295.8, 5295.6, 5296.4, 5291.4, 5294.6, 490, null, 939, 130578], [20240528, 5294.6, 5294.4, 5299.8, 5293.0, 5296.4, 654, null, 940, 130250], [20240528, 5296.4, 5296.4, 5302.2, 5294.0, 5300.0, 514, null, 941, 130055], [20240528, 5300.0, 5299.2, 5299.2, 5295.0, 5295.0, 363, null, 942, 129877], [20240528, 5295.0, 5294.4, 5294.4, 5287.6, 5293.6, 855, null, 943, 129596], [20240528, 5293.6, 5293.6, 5299.2, 5292.0, 5297.2, 452, null, 944, 129382], [20240528, 5297.2, 5297.2, 5305.6, 5297.2, 5302.0, 739, null, 945, 129031], [20240528, 5302.0, 5303.6, 5306.8, 5300.8, 5302.4, 745, null, 946, 128714], [20240528, 5302.4, 5302.4, 5314.0, 5300.6, 5314.0, 644, null, 947, 128457], [20240528, 5314.0, 5313.4, 5314.4, 5308.0, 5310.8, 517, null, 948, 128291], [20240528, 5310.8, 5309.8, 5313.0, 5307.4, 5312.4, 352, null, 949, 128093], [20240528, 5312.4, 5312.8, 5332.0, 5312.8, 5329.8, 1276, null, 950, 127629], [20240528, 5329.8, 5329.8, 5332.0, 5324.8, 5328.2, 772, null, 951, 127321], [20240528, 5328.2, 5329.0, 5337.2, 5328.2, 5335.6, 750, null, 952, 127062], [20240528, 5335.6, 5335.6, 5337.0, 5327.0, 5327.0, 555, null, 953, 126899], [20240528, 5327.0, 5328.0, 5337.4, 5328.0, 5332.2, 490, null, 954, 126701], [20240528, 5332.2, 5332.2, 5337.4, 5330.4, 5336.0, 433, null, 955, 126578], [20240528, 5336.0, 5335.8, 5346.0, 5335.8, 5341.0, 1036, null, 956, 126290], [20240528, 5341.0, 5340.2, 5342.0, 5335.2, 5339.0, 363, null, 957, 126174], [20240528, 5339.0, 5338.0, 5341.6, 5330.0, 5330.6, 438, null, 958, 126072], [20240528, 5330.6, 5330.0, 5339.0, 5330.0, 5335.0, 380, null, 959, 126012], [20240528, 5335.0, 5334.6, 5335.0, 5331.0, 5331.0, 220, null, 1000, 125987], [20240528, 5331.0, 5331.8, 5331.8, 5326.4, 5329.2, 540, null, 1001, 125808], [20240528, 5329.2, 5328.8, 5333.0, 5325.6, 5327.2, 361, null, 1002, 125713], [20240528, 5327.2, 5326.8, 5330.0, 5324.6, 5326.0, 389, null, 1003, 125614], [20240528, 5326.0, 5326.0, 5337.0, 5326.0, 5335.6, 451, null, 1004, 125504], [20240528, 5335.6, 5335.0, 5337.6, 5332.8, 5335.0, 357, null, 1005, 125403], [20240528, 5335.0, 5334.2, 5337.2, 5334.2, 5335.0, 244, null, 1006, 125370], [20240528, 5335.0, 5334.8, 5337.6, 5333.2, 5335.6, 275, null, 1007, 125320], [20240528, 5335.6, 5335.4, 5336.0, 5328.8, 5334.6, 361, null, 1008, 125191], [20240528, 5334.6, 5335.0, 5343.8, 5334.4, 5341.0, 504, null, 1009, 125062], [20240528, 5341.0, 5341.6, 5342.6, 5337.2, 5340.4, 298, null, 1010, 125016], [20240528, 5340.4, 5340.4, 5345.6, 5340.4, 5345.4, 468, null, 1011, 124950], [20240528, 5345.4, 5345.2, 5347.8, 5342.6, 5343.6, 415, null, 1012, 124871], [20240528, 5343.6, 5343.2, 5343.2, 5336.2, 5336.2, 331, null, 1013, 124767], [20240528, 5336.2, 5336.2, 5337.2, 5332.0, 5334.0, 422, null, 1014, 124654], [20240528, 5334.0, 5333.8, 5334.2, 5329.4, 5331.4, 349, null, 1015, 124562], [20240528, 5331.4, 5331.6, 5331.6, 5328.0, 5329.0, 399, null, 1016, 124445], [20240528, 5329.0, 5328.0, 5328.0, 5324.6, 5326.2, 545, null, 1017, 124472], [20240528, 5326.2, 5326.2, 5327.6, 5322.0, 5323.8, 387, null, 1018, 124436], [20240528, 5323.8, 5323.6, 5323.8, 5318.2, 5322.8, 620, null, 1019, 124258], [20240528, 5322.8, 5322.8, 5327.0, 5322.6, 5326.4, 293, null, 1020, 124207], [20240528, 5326.4, 5326.6, 5328.8, 5325.2, 5328.6, 339, null, 1021, 124092], [20240528, 5328.6, 5328.4, 5331.0, 5327.2, 5327.4, 274, null, 1022, 124004], [20240528, 5327.4, 5327.8, 5328.6, 5325.0, 5328.4, 225, null, 1023, 123975], [20240528, 5328.4, 5327.8, 5327.8, 5323.8, 5325.8, 236, null, 1024, 123901], [20240528, 5325.8, 5326.4, 5326.4, 5323.8, 5323.8, 171, null, 1025, 123854], [20240528, 5323.8, 5324.2, 5325.0, 5320.6, 5320.6, 275, null, 1026, 123798], [20240528, 5320.6, 5320.4, 5321.6, 5315.6, 5315.6, 482, null, 1027, 123746], [20240528, 5315.6, 5316.2, 5316.2, 5313.2, 5315.6, 408, null, 1028, 123725], [20240528, 5315.6, 5315.4, 5318.2, 5313.8, 5317.2, 287, null, 1029, 123743], [20240528, 5317.2, 5317.2, 5320.6, 5316.6, 5317.0, 313, null, 1030, 123671], [20240528, 5317.0, 5316.6, 5320.8, 5314.8, 5319.0, 343, null, 1031, 123642], [20240528, 5319.0, 5318.0, 5318.6, 5313.0, 5313.4, 353, null, 1032, 123608], [20240528, 5313.4, 5313.2, 5317.0, 5311.2, 5316.4, 389, null, 1033, 123528], [20240528, 5316.4, 5316.4, 5318.6, 5315.4, 5317.4, 213, null, 1034, 123479], [20240528, 5317.4, 5317.4, 5323.6, 5317.0, 5321.8, 305, null, 1035, 123414], [20240528, 5321.8, 5321.6, 5321.8, 5316.2, 5316.2, 204, null, 1036, 123389], [20240528, 5316.2, 5316.4, 5321.6, 5316.4, 5319.2, 197, null, 1037, 123344], [20240528, 5319.2, 5319.0, 5327.0, 5319.0, 5324.6, 319, null, 1038, 123310], [20240528, 5324.6, 5323.8, 5324.8, 5316.2, 5320.0, 281, null, 1039, 123268], [20240528, 5320.0, 5319.2, 5321.8, 5315.8, 5316.0, 180, null, 1040, 123251], [20240528, 5316.0, 5316.8, 5318.2, 5315.0, 5317.0, 210, null, 1041, 123216], [20240528, 5317.0, 5316.8, 5318.8, 5315.8, 5316.4, 109, null, 1042, 123209], [20240528, 5316.4, 5316.2, 5316.6, 5312.0, 5314.6, 320, null, 1043, 123178], [20240528, 5314.6, 5314.4, 5316.6, 5313.0, 5316.0, 221, null, 1044, 123166], [20240528, 5316.0, 5316.0, 5318.4, 5314.4, 5318.2, 143, null, 1045, 123143], [20240528, 5318.2, 5318.2, 5324.0, 5317.0, 5320.0, 229, null, 1046, 123156], [20240528, 5320.0, 5319.4, 5320.6, 5316.4, 5316.8, 124, null, 1047, 123140], [20240528, 5316.8, 5317.8, 5322.2, 5316.8, 5320.6, 119, null, 1048, 123150], [20240528, 5320.6, 5320.2, 5322.2, 5317.6, 5320.2, 85, null, 1049, 123138], [20240528, 5320.2, 5320.0, 5320.0, 5315.2, 5315.2, 129, null, 1050, 123123], [20240528, 5315.2, 5315.0, 5318.6, 5315.0, 5315.8, 184, null, 1051, 123082], [20240528, 5315.8, 5315.4, 5315.4, 5310.0, 5310.4, 426, null, 1052, 123013], [20240528, 5310.4, 5310.6, 5311.4, 5306.6, 5307.2, 371, null, 1053, 122955], [20240528, 5307.2, 5307.2, 5307.8, 5304.0, 5304.4, 434, null, 1054, 122915], [20240528, 5304.4, 5304.4, 5307.4, 5304.2, 5305.8, 276, null, 1055, 122897], [20240528, 5305.8, 5305.8, 5310.0, 5305.4, 5310.0, 265, null, 1056, 122902], [20240528, 5310.0, 5310.0, 5312.0, 5308.8, 5311.2, 179, null, 1057, 122914], [20240528, 5311.2, 5310.4, 5313.0, 5310.4, 5312.8, 156, null, 1058, 122905], [20240528, 5312.8, 5312.2, 5313.2, 5311.2, 5312.4, 132, null, 1059, 122909], [20240528, 5312.4, 5312.6, 5312.6, 5307.6, 5307.6, 145, null, 1100, 122914], [20240528, 5307.6, 5308.4, 5312.0, 5308.4, 5310.4, 149, null, 1101, 122882], [20240528, 5310.4, 5311.6, 5311.6, 5307.8, 5310.8, 142, null, 1102, 122907], [20240528, 5310.8, 5310.0, 5314.6, 5309.4, 5313.2, 194, null, 1103, 122936], [20240528, 5313.2, 5314.2, 5315.0, 5313.0, 5314.2, 116, null, 1104, 122912], [20240528, 5314.2, 5314.2, 5316.6, 5313.0, 5314.2, 192, null, 1105, 122888], [20240528, 5314.2, 5314.2, 5316.4, 5312.8, 5314.0, 150, null, 1106, 122903], [20240528, 5314.0, 5313.2, 5313.6, 5307.8, 5308.0, 217, null, 1107, 122916], [20240528, 5308.0, 5307.6, 5313.4, 5307.0, 5312.2, 155, null, 1108, 122917], [20240528, 5312.2, 5312.0, 5315.0, 5311.4, 5314.2, 121, null, 1109, 122915], [20240528, 5314.2, 5314.0, 5314.2, 5311.0, 5312.6, 77, null, 1110, 122890], [20240528, 5312.6, 5312.4, 5317.2, 5312.0, 5315.8, 221, null, 1111, 122874], [20240528, 5315.8, 5315.8, 5316.0, 5314.0, 5315.4, 87, null, 1112, 122867], [20240528, 5315.4, 5315.6, 5315.6, 5308.2, 5311.4, 135, null, 1113, 122863], [20240528, 5311.4, 5311.4, 5314.0, 5310.0, 5311.2, 70, null, 1114, 122857], [20240528, 5311.2, 5311.0, 5312.6, 5310.8, 5312.0, 94, null, 1115, 122841], [20240528, 5312.0, 5312.6, 5317.4, 5312.6, 5317.4, 148, null, 1116, 122850], [20240528, 5317.4, 5317.4, 5317.8, 5315.8, 5316.6, 255, null, 1117, 122827], [20240528, 5316.6, 5316.6, 5316.8, 5312.4, 5315.8, 159, null, 1118, 122807], [20240528, 5315.8, 5314.8, 5315.4, 5310.0, 5310.0, 149, null, 1119, 122815], [20240528, 5310.0, 5310.2, 5310.4, 5306.4, 5308.0, 319, null, 1120, 122811], [20240528, 5308.0, 5307.2, 5309.0, 5303.4, 5303.4, 263, null, 1121, 122801], [20240528, 5303.4, 5303.2, 5306.0, 5303.0, 5304.6, 265, null, 1122, 122814], [20240528, 5304.6, 5305.2, 5306.0, 5303.0, 5305.8, 195, null, 1123, 122826], [20240528, 5305.8, 5305.8, 5307.2, 5304.8, 5305.8, 132, null, 1124, 122828], [20240528, 5305.8, 5306.2, 5311.4, 5305.4, 5310.4, 199, null, 1125, 122852], [20240528, 5310.4, 5310.2, 5313.2, 5310.2, 5312.4, 151, null, 1126, 122842], [20240528, 5312.4, 5312.2, 5315.8, 5312.2, 5313.6, 143, null, 1127, 122855], [20240528, 5313.6, 5313.2, 5313.8, 5312.0, 5312.8, 114, null, 1128, 122863], [20240528, 5312.8, 5313.2, 5314.8, 5312.0, 5312.0, 66, null, 1129, 122865], [20240528, 5312.0, 5312.0, 5313.0, 5310.2, 5311.2, 147, null, 1130, 122884], [20240528, 5311.2, 5312.8, 5315.0, 5308.2, 5308.2, 342, null, 1301, 122865], [20240528, 5308.2, 5308.4, 5311.6, 5307.2, 5311.4, 166, null, 1302, 122875], [20240528, 5311.4, 5311.6, 5315.8, 5311.4, 5312.6, 187, null, 1303, 122891], [20240528, 5312.6, 5313.4, 5314.0, 5311.2, 5313.6, 117, null, 1304, 122902], [20240528, 5313.6, 5313.6, 5314.4, 5311.8, 5313.0, 96, null, 1305, 122885], [20240528, 5313.0, 5313.0, 5313.6, 5308.2, 5308.2, 189, null, 1306, 122896], [20240528, 5308.2, 5308.2, 5309.8, 5307.0, 5307.0, 98, null, 1307, 122906], [20240528, 5307.0, 5307.2, 5310.6, 5307.0, 5309.8, 118, null, 1308, 122900], [20240528, 5309.8, 5310.0, 5310.0, 5307.8, 5308.2, 106, null, 1309, 122903], [20240528, 5308.2, 5309.0, 5313.0, 5308.8, 5313.0, 96, null, 1310, 122886], [20240528, 5313.0, 5312.8, 5314.8, 5311.4, 5314.0, 160, null, 1311, 122855], [20240528, 5314.0, 5314.0, 5314.2, 5311.2, 5313.0, 97, null, 1312, 122854], [20240528, 5313.0, 5313.0, 5315.0, 5311.6, 5312.8, 122, null, 1313, 122837], [20240528, 5312.8, 5312.2, 5312.2, 5308.0, 5309.6, 106, null, 1314, 122831], [20240528, 5309.6, 5309.8, 5310.4, 5308.0, 5308.2, 142, null, 1315, 122838], [20240528, 5308.2, 5308.6, 5308.6, 5305.0, 5305.4, 279, null, 1316, 122826], [20240528, 5305.4, 5305.4, 5305.4, 5298.8, 5299.8, 681, null, 1317, 122804], [20240528, 5299.8, 5299.8, 5301.4, 5299.4, 5299.6, 238, null, 1318, 122799], [20240528, 5299.6, 5299.4, 5299.4, 5296.4, 5297.0, 294, null, 1319, 122802], [20240528, 5297.0, 5296.4, 5298.6, 5296.4, 5296.8, 172, null, 1320, 122794], [20240528, 5296.8, 5296.6, 5300.0, 5295.8, 5298.8, 237, null, 1321, 122764], [20240528, 5298.8, 5298.6, 5299.0, 5297.6, 5298.4, 100, null, 1322, 122770], [20240528, 5298.4, 5298.4, 5298.4, 5293.2, 5293.8, 370, null, 1323, 122846], [20240528, 5293.8, 5294.0, 5298.2, 5294.0, 5297.4, 238, null, 1324, 122881], [20240528, 5297.4, 5297.2, 5298.6, 5295.8, 5298.2, 115, null, 1325, 122901], [20240528, 5298.2, 5298.4, 5298.4, 5295.6, 5296.8, 100, null, 1326, 122919], [20240528, 5296.8, 5296.8, 5301.6, 5296.8, 5301.2, 214, null, 1327, 122922], [20240528, 5301.2, 5301.6, 5301.6, 5298.2, 5298.6, 124, null, 1328, 122924], [20240528, 5298.6, 5299.0, 5302.4, 5299.0, 5301.2, 145, null, 1329, 122936], [20240528, 5301.2, 5301.6, 5301.6, 5294.2, 5295.8, 456, null, 1330, 122850], [20240528, 5295.8, 5295.6, 5300.6, 5295.0, 5298.4, 195, null, 1331, 122860], [20240528, 5298.4, 5298.4, 5301.2, 5297.0, 5298.4, 151, null, 1332, 122860], [20240528, 5298.4, 5298.8, 5299.2, 5296.0, 5299.0, 132, null, 1333, 122868], [20240528, 5299.0, 5299.0, 5300.0, 5295.8, 5295.8, 95, null, 1334, 122862], [20240528, 5295.8, 5295.8, 5299.6, 5295.0, 5298.4, 135, null, 1335, 122850], [20240528, 5298.4, 5299.4, 5301.2, 5298.0, 5299.0, 129, null, 1336, 122851], [20240528, 5299.0, 5299.0, 5301.8, 5298.2, 5300.6, 117, null, 1337, 122857], [20240528, 5300.6, 5300.6, 5302.0, 5298.6, 5299.2, 132, null, 1338, 122831], [20240528, 5299.2, 5299.8, 5302.0, 5298.8, 5299.2, 125, null, 1339, 122824], [20240528, 5299.2, 5299.4, 5301.6, 5299.4, 5301.4, 112, null, 1340, 122818], [20240528, 5301.4, 5300.6, 5301.4, 5295.4, 5298.6, 144, null, 1341, 122853], [20240528, 5298.6, 5297.8, 5298.4, 5296.6, 5297.2, 156, null, 1342, 122860], [20240528, 5297.2, 5297.4, 5298.0, 5294.0, 5294.0, 192, null, 1343, 122878], [20240528, 5294.0, 5293.8, 5293.8, 5288.4, 5290.4, 745, null, 1344, 122862], [20240528, 5290.4, 5290.4, 5294.2, 5290.0, 5294.0, 285, null, 1345, 122871], [20240528, 5294.0, 5292.4, 5294.6, 5290.6, 5292.8, 243, null, 1346, 122862], [20240528, 5292.8, 5293.0, 5295.4, 5292.6, 5294.2, 166, null, 1347, 122836], [20240528, 5294.2, 5295.2, 5302.6, 5294.2, 5300.8, 468, null, 1348, 122804], [20240528, 5300.8, 5300.8, 5302.6, 5300.8, 5302.6, 231, null, 1349, 122804], [20240528, 5302.6, 5301.8, 5302.8, 5298.6, 5298.6, 215, null, 1350, 122751], [20240528, 5298.6, 5298.6, 5300.2, 5296.8, 5298.8, 169, null, 1351, 122733], [20240528, 5298.8, 5298.2, 5298.6, 5296.0, 5297.4, 149, null, 1352, 122736], [20240528, 5297.4, 5297.4, 5300.0, 5296.2, 5298.0, 145, null, 1353, 122733], [20240528, 5298.0, 5297.2, 5297.8, 5294.2, 5295.6, 180, null, 1354, 122746], [20240528, 5295.6, 5295.2, 5298.6, 5295.0, 5297.8, 126, null, 1355, 122760], [20240528, 5297.8, 5297.2, 5298.6, 5296.2, 5296.8, 93, null, 1356, 122769], [20240528, 5296.8, 5297.0, 5297.0, 5293.0, 5293.0, 178, null, 1357, 122781], [20240528, 5293.0, 5293.0, 5294.8, 5291.8, 5291.8, 217, null, 1358, 122767], [20240528, 5291.8, 5291.8, 5293.0, 5283.4, 5283.8, 568, null, 1359, 122723], [20240528, 5283.8, 5285.0, 5291.4, 5284.6, 5289.8, 427, null, 1400, 122706], [20240528, 5289.8, 5289.4, 5289.4, 5284.2, 5284.8, 390, null, 1401, 122722], [20240528, 5284.8, 5284.4, 5285.4, 5279.0, 5280.8, 673, null, 1402, 122671], [20240528, 5280.8, 5280.8, 5283.2, 5278.0, 5279.4, 458, null, 1403, 122721], [20240528, 5279.4, 5279.6, 5281.6, 5279.0, 5279.8, 253, null, 1404, 122735], [20240528, 5279.8, 5279.8, 5280.4, 5276.0, 5276.0, 330, null, 1405, 122751], [20240528, 5276.0, 5276.2, 5276.2, 5271.0, 5273.0, 771, null, 1406, 122696], [20240528, 5273.0, 5273.0, 5278.0, 5272.2, 5277.2, 423, null, 1407, 122782], [20240528, 5277.2, 5276.8, 5277.6, 5271.8, 5274.6, 307, null, 1408, 122866], [20240528, 5274.6, 5274.0, 5280.6, 5274.0, 5280.4, 391, null, 1409, 122929], [20240528, 5280.4, 5281.0, 5282.6, 5278.0, 5278.0, 391, null, 1410, 123008], [20240528, 5278.0, 5278.0, 5279.0, 5273.0, 5276.8, 316, null, 1411, 123067], [20240528, 5276.8, 5276.8, 5277.2, 5272.0, 5274.2, 275, null, 1412, 123126], [20240528, 5274.2, 5274.2, 5274.2, 5269.8, 5271.6, 480, null, 1413, 123215], [20240528, 5271.6, 5272.0, 5273.4, 5267.4, 5267.8, 496, null, 1414, 123297], [20240528, 5267.8, 5267.8, 5274.8, 5267.4, 5273.0, 297, null, 1415, 123369], [20240528, 5273.0, 5272.6, 5273.0, 5269.4, 5270.8, 272, null, 1416, 123450], [20240528, 5270.8, 5270.6, 5273.0, 5270.2, 5270.2, 133, null, 1417, 123466], [20240528, 5270.2, 5270.2, 5277.8, 5266.0, 5273.4, 502, null, 1418, 123531], [20240528, 5273.4, 5273.4, 5275.2, 5268.2, 5270.8, 215, null, 1419, 123580], [20240528, 5270.8, 5271.4, 5271.8, 5266.0, 5269.0, 296, null, 1420, 123650], [20240528, 5269.0, 5268.4, 5272.0, 5267.4, 5271.0, 202, null, 1421, 123657], [20240528, 5271.0, 5270.2, 5270.2, 5266.0, 5266.4, 216, null, 1422, 123690], [20240528, 5266.4, 5266.0, 5268.8, 5265.0, 5265.4, 218, null, 1423, 123741], [20240528, 5265.4, 5265.4, 5269.2, 5265.0, 5269.0, 184, null, 1424, 123781], [20240528, 5269.0, 5269.0, 5269.0, 5266.0, 5267.4, 210, null, 1425, 123789], [20240528, 5267.4, 5267.4, 5273.8, 5267.4, 5272.8, 418, null, 1426, 123817], [20240528, 5272.8, 5273.0, 5274.4, 5268.0, 5269.0, 260, null, 1427, 123847], [20240528, 5269.0, 5269.2, 5272.0, 5268.2, 5272.0, 173, null, 1428, 123874], [20240528, 5272.0, 5272.0, 5274.4, 5270.8, 5273.2, 220, null, 1429, 123909], [20240528, 5273.2, 5272.4, 5273.0, 5269.6, 5272.2, 164, null, 1430, 123940], [20240528, 5272.2, 5272.2, 5279.2, 5271.6, 5275.6, 697, null, 1431, 124136], [20240528, 5275.6, 5275.8, 5278.6, 5271.0, 5273.0, 277, null, 1432, 124200], [20240528, 5273.0, 5273.0, 5279.2, 5273.0, 5278.6, 373, null, 1433, 124279], [20240528, 5278.6, 5278.0, 5280.6, 5277.4, 5278.0, 432, null, 1434, 124332], [20240528, 5278.0, 5277.8, 5277.8, 5274.2, 5276.8, 167, null, 1435, 124362], [20240528, 5276.8, 5276.2, 5279.8, 5276.0, 5278.4, 203, null, 1436, 124374], [20240528, 5278.4, 5278.4, 5280.4, 5274.8, 5275.2, 225, null, 1437, 124401], [20240528, 5275.2, 5275.0, 5277.8, 5272.0, 5276.8, 288, null, 1438, 124446], [20240528, 5276.8, 5276.8, 5278.0, 5274.4, 5275.6, 174, null, 1439, 124470], [20240528, 5275.6, 5275.2, 5275.2, 5270.2, 5270.2, 284, null, 1440, 124505], [20240528, 5270.2, 5270.0, 5270.2, 5267.6, 5269.4, 409, null, 1441, 124528], [20240528, 5269.4, 5269.4, 5272.4, 5268.4, 5270.8, 247, null, 1442, 124577], [20240528, 5270.8, 5270.8, 5273.2, 5266.8, 5272.8, 323, null, 1443, 124637], [20240528, 5272.8, 5272.2, 5273.6, 5269.2, 5273.0, 276, null, 1444, 124732], [20240528, 5273.0, 5273.0, 5279.2, 5272.2, 5278.4, 524, null, 1445, 124741], [20240528, 5278.4, 5278.4, 5281.0, 5278.0, 5279.6, 360, null, 1446, 124799], [20240528, 5279.6, 5279.4, 5279.8, 5277.0, 5278.4, 296, null, 1447, 124815], [20240528, 5278.4, 5278.4, 5279.6, 5275.2, 5275.2, 249, null, 1448, 124846], [20240528, 5275.2, 5275.2, 5278.8, 5275.2, 5276.4, 193, null, 1449, 124858], [20240528, 5276.4, 5276.4, 5282.2, 5276.4, 5282.2, 336, null, 1450, 124888], [20240528, 5282.2, 5282.6, 5282.6, 5278.8, 5279.2, 555, null, 1451, 124891], [20240528, 5279.2, 5279.8, 5281.0, 5275.2, 5276.2, 340, null, 1452, 124974], [20240528, 5276.2, 5275.6, 5277.2, 5275.2, 5276.2, 304, null, 1453, 125023], [20240528, 5276.2, 5276.2, 5277.0, 5275.6, 5276.4, 279, null, 1454, 125071], [20240528, 5276.4, 5276.2, 5277.6, 5275.4, 5276.6, 351, null, 1455, 125175], [20240528, 5276.6, 5277.2, 5279.2, 5277.0, 5279.0, 382, null, 1456, 125272], [20240528, 5279.0, 5279.0, 5281.2, 5278.8, 5279.4, 441, null, 1457, 125383], [20240528, 5279.4, 5279.6, 5281.0, 5279.4, 5280.4, 473, null, 1458, 125389], [20240528, 5280.4, 5280.2, 5280.2, 5278.0, 5279.0, 356, null, 1459, 125467], [20240528, 5279.0, 5279.2, 5280.8, 5277.8, 5279.0, 663, null, 1500, 125679], [20240529, 5279.0, 5286.2, 5295.0, 5279.0, 5286.6, 2161, null, 931, 124542], [20240529, 5286.6, 5286.0, 5310.2, 5286.0, 5304.4, 1734, null, 932, 123649], [20240529, 5304.4, 5304.4, 5312.6, 5301.8, 5310.0, 1164, null, 933, 123096], [20240529, 5310.0, 5311.0, 5326.8, 5311.0, 5323.4, 1770, null, 934, 122440], [20240529, 5323.4, 5324.0, 5324.4, 5316.0, 5319.8, 914, null, 935, 122148], [20240529, 5319.8, 5319.8, 5326.8, 5319.8, 5321.2, 1169, null, 936, 121810], [20240529, 5321.2, 5321.0, 5323.8, 5317.6, 5322.0, 979, null, 937, 121466], [20240529, 5322.0, 5321.0, 5324.6, 5320.2, 5322.0, 583, null, 938, 121223], [20240529, 5322.0, 5322.6, 5330.6, 5320.2, 5321.0, 1135, null, 939, 120937], [20240529, 5321.0, 5321.0, 5323.0, 5316.0, 5318.8, 792, null, 940, 120799], [20240529, 5318.8, 5320.0, 5322.6, 5315.2, 5315.6, 679, null, 941, 120659], [20240529, 5315.6, 5315.0, 5321.2, 5314.0, 5321.2, 544, null, 942, 120506], [20240529, 5321.2, 5321.2, 5322.8, 5315.8, 5316.2, 468, null, 943, 120421], [20240529, 5316.2, 5316.4, 5318.8, 5315.4, 5317.6, 370, null, 944, 120320], [20240529, 5317.6, 5317.8, 5324.4, 5317.8, 5319.4, 625, null, 945, 120213], [20240529, 5319.4, 5318.4, 5319.8, 5314.2, 5316.2, 537, null, 946, 120150], [20240529, 5316.2, 5315.6, 5321.6, 5313.2, 5321.6, 643, null, 947, 120042], [20240529, 5321.6, 5321.6, 5323.0, 5315.6, 5315.8, 382, null, 948, 119913], [20240529, 5315.8, 5315.8, 5321.4, 5315.8, 5319.0, 426, null, 949, 119820], [20240529, 5319.0, 5319.0, 5321.4, 5310.0, 5310.4, 733, null, 950, 119666], [20240529, 5310.4, 5311.4, 5314.6, 5310.4, 5311.4, 455, null, 951, 119586], [20240529, 5311.4, 5311.0, 5311.8, 5305.6, 5307.8, 753, null, 952, 119456], [20240529, 5307.8, 5307.0, 5310.4, 5305.2, 5307.6, 442, null, 953, 119420], [20240529, 5307.6, 5308.2, 5309.0, 5301.6, 5304.2, 619, null, 954, 119387], [20240529, 5304.2, 5304.6, 5307.6, 5303.6, 5305.8, 360, null, 955, 119308], [20240529, 5305.8, 5306.2, 5308.4, 5301.8, 5307.0, 406, null, 956, 119253], [20240529, 5307.0, 5306.4, 5311.8, 5304.4, 5311.8, 460, null, 957, 119230], [20240529, 5311.8, 5311.4, 5322.0, 5310.2, 5321.0, 622, null, 958, 119157], [20240529, 5321.0, 5321.0, 5326.2, 5319.8, 5325.2, 676, null, 959, 119046], [20240529, 5325.2, 5325.0, 5334.6, 5324.2, 5332.0, 930, null, 1000, 118907], [20240529, 5332.0, 5332.2, 5341.0, 5332.2, 5337.6, 1310, null, 1001, 118825], [20240529, 5337.6, 5337.6, 5337.6, 5330.6, 5334.0, 583, null, 1002, 118829], [20240529, 5334.0, 5334.2, 5334.8, 5329.6, 5330.0, 530, null, 1003, 118741], [20240529, 5330.0, 5330.4, 5333.8, 5329.0, 5329.4, 411, null, 1004, 118684], [20240529, 5329.4, 5329.6, 5329.6, 5323.0, 5325.0, 554, null, 1005, 118569], [20240529, 5325.0, 5325.0, 5327.6, 5319.4, 5320.0, 527, null, 1006, 118485], [20240529, 5320.0, 5320.0, 5320.0, 5315.0, 5316.2, 537, null, 1007, 118456], [20240529, 5316.2, 5316.2, 5317.0, 5313.0, 5316.8, 357, null, 1008, 118417], [20240529, 5316.8, 5316.4, 5317.8, 5314.4, 5316.2, 204, null, 1009, 118422], [20240529, 5316.2, 5316.0, 5317.0, 5314.0, 5316.0, 247, null, 1010, 118379], [20240529, 5316.0, 5316.2, 5317.8, 5314.4, 5315.2, 300, null, 1011, 118365], [20240529, 5315.2, 5315.2, 5325.6, 5312.8, 5324.8, 486, null, 1012, 118420], [20240529, 5324.8, 5324.6, 5331.6, 5324.6, 5328.0, 583, null, 1013, 118434], [20240529, 5328.0, 5327.4, 5329.0, 5322.8, 5322.8, 327, null, 1014, 118385], [20240529, 5322.8, 5323.4, 5326.8, 5323.4, 5326.4, 213, null, 1015, 118372], [20240529, 5326.4, 5325.4, 5329.0, 5325.4, 5326.2, 300, null, 1016, 118400], [20240529, 5326.2, 5327.8, 5330.2, 5326.2, 5327.2, 260, null, 1017, 118426], [20240529, 5327.2, 5327.2, 5327.4, 5321.2, 5322.0, 351, null, 1018, 118401], [20240529, 5322.0, 5322.2, 5322.2, 5317.2, 5317.4, 364, null, 1019, 118342], [20240529, 5317.4, 5318.4, 5325.6, 5318.2, 5325.6, 230, null, 1020, 118295], [20240529, 5325.6, 5325.6, 5328.6, 5323.4, 5328.2, 286, null, 1021, 118273], [20240529, 5328.2, 5327.4, 5328.8, 5323.2, 5324.8, 231, null, 1022, 118259], [20240529, 5324.8, 5324.8, 5327.2, 5319.4, 5326.0, 294, null, 1023, 118239], [20240529, 5326.0, 5326.6, 5327.6, 5321.4, 5322.8, 176, null, 1024, 118236], [20240529, 5322.8, 5321.8, 5326.8, 5321.8, 5326.0, 119, null, 1025, 118221], [20240529, 5326.0, 5325.0, 5327.0, 5323.0, 5326.0, 148, null, 1026, 118215], [20240529, 5326.0, 5325.6, 5326.0, 5318.2, 5318.4, 245, null, 1027, 118225], [20240529, 5318.4, 5319.2, 5322.0, 5318.4, 5319.4, 177, null, 1028, 118237], [20240529, 5319.4, 5319.4, 5322.4, 5314.0, 5314.0, 334, null, 1029, 118264], [20240529, 5314.0, 5313.2, 5317.4, 5312.6, 5316.2, 286, null, 1030, 118262], [20240529, 5316.2, 5316.0, 5321.6, 5316.0, 5320.6, 267, null, 1031, 118271], [20240529, 5320.6, 5320.6, 5320.6, 5318.4, 5318.6, 119, null, 1032, 118297], [20240529, 5318.6, 5318.4, 5318.4, 5313.8, 5313.8, 216, null, 1033, 118315], [20240529, 5313.8, 5313.6, 5314.4, 5307.4, 5310.2, 512, null, 1034, 118346], [20240529, 5310.2, 5311.0, 5312.0, 5308.6, 5311.4, 301, null, 1035, 118423], [20240529, 5311.4, 5311.6, 5318.8, 5311.2, 5311.2, 393, null, 1036, 118472], [20240529, 5311.2, 5311.2, 5312.2, 5306.0, 5309.0, 375, null, 1037, 118483], [20240529, 5309.0, 5309.4, 5311.0, 5306.8, 5307.0, 152, null, 1038, 118473], [20240529, 5307.0, 5306.2, 5307.8, 5298.2, 5302.0, 816, null, 1039, 118587], [20240529, 5302.0, 5301.0, 5301.6, 5298.2, 5300.0, 500, null, 1040, 118671], [20240529, 5300.0, 5300.2, 5302.4, 5299.2, 5300.6, 419, null, 1041, 118718], [20240529, 5300.6, 5301.2, 5303.2, 5296.0, 5298.6, 488, null, 1042, 118824], [20240529, 5298.6, 5299.0, 5300.0, 5297.4, 5299.2, 230, null, 1043, 118836], [20240529, 5299.2, 5299.2, 5299.6, 5296.8, 5298.2, 214, null, 1044, 118869], [20240529, 5298.2, 5298.6, 5299.0, 5297.2, 5298.2, 222, null, 1045, 118897], [20240529, 5298.2, 5298.4, 5304.6, 5297.4, 5301.6, 416, null, 1046, 118942], [20240529, 5301.6, 5302.0, 5302.0, 5298.6, 5299.2, 202, null, 1047, 118968], [20240529, 5299.2, 5298.6, 5299.6, 5293.2, 5296.8, 400, null, 1048, 119005], [20240529, 5296.8, 5297.0, 5300.2, 5295.4, 5297.6, 228, null, 1049, 119042], [20240529, 5297.6, 5297.6, 5300.6, 5297.2, 5299.4, 152, null, 1050, 119054], [20240529, 5299.4, 5299.4, 5302.6, 5297.8, 5301.2, 260, null, 1051, 119080], [20240529, 5301.2, 5301.6, 5302.8, 5300.0, 5302.8, 211, null, 1052, 119135], [20240529, 5302.8, 5302.8, 5302.8, 5295.4, 5299.0, 272, null, 1053, 119201], [20240529, 5299.0, 5299.4, 5300.4, 5296.2, 5298.2, 235, null, 1054, 119286], [20240529, 5298.2, 5298.0, 5299.0, 5295.2, 5297.6, 185, null, 1055, 119311], [20240529, 5297.6, 5297.8, 5298.4, 5295.6, 5295.6, 154, null, 1056, 119331], [20240529, 5295.6, 5295.8, 5300.6, 5295.6, 5299.0, 225, null, 1057, 119392], [20240529, 5299.0, 5299.2, 5301.2, 5297.0, 5298.4, 183, null, 1058, 119424], [20240529, 5298.4, 5297.8, 5300.0, 5296.6, 5298.0, 105, null, 1059, 119448], [20240529, 5298.0, 5297.4, 5300.8, 5297.4, 5299.4, 122, null, 1100, 119426], [20240529, 5299.4, 5299.0, 5302.8, 5298.0, 5302.0, 210, null, 1101, 119445], [20240529, 5302.0, 5302.4, 5308.2, 5302.4, 5307.8, 499, null, 1102, 119559], [20240529, 5307.8, 5307.8, 5308.0, 5299.0, 5300.8, 292, null, 1103, 119595], [20240529, 5300.8, 5300.2, 5304.4, 5299.2, 5300.8, 192, null, 1104, 119607], [20240529, 5300.8, 5300.6, 5303.4, 5299.2, 5301.2, 146, null, 1105, 119642], [20240529, 5301.2, 5299.8, 5304.2, 5299.8, 5303.4, 131, null, 1106, 119657], [20240529, 5303.4, 5303.0, 5311.0, 5303.0, 5310.0, 386, null, 1107, 119753], [20240529, 5310.0, 5310.0, 5310.4, 5307.2, 5308.0, 207, null, 1108, 119771], [20240529, 5308.0, 5307.8, 5310.0, 5306.4, 5307.4, 170, null, 1109, 119817], [20240529, 5307.4, 5306.6, 5306.6, 5303.0, 5304.0, 134, null, 1110, 119838], [20240529, 5304.0, 5305.0, 5308.4, 5304.4, 5304.4, 142, null, 1111, 119858], [20240529, 5304.4, 5305.8, 5306.6, 5302.2, 5303.0, 84, null, 1112, 119866], [20240529, 5303.0, 5302.2, 5303.4, 5300.8, 5302.4, 135, null, 1113, 119882], [20240529, 5302.4, 5301.0, 5303.0, 5298.8, 5302.6, 157, null, 1114, 119907], [20240529, 5302.6, 5302.4, 5307.0, 5301.8, 5306.2, 112, null, 1115, 119908], [20240529, 5306.2, 5306.6, 5308.4, 5304.6, 5306.2, 156, null, 1116, 119947], [20240529, 5306.2, 5307.0, 5310.6, 5306.2, 5307.8, 240, null, 1117, 119982], [20240529, 5307.8, 5307.8, 5309.0, 5304.4, 5306.6, 146, null, 1118, 120050], [20240529, 5306.6, 5306.6, 5307.4, 5304.2, 5304.6, 95, null, 1119, 120068], [20240529, 5304.6, 5304.4, 5304.4, 5299.6, 5300.4, 225, null, 1120, 120122], [20240529, 5300.4, 5300.4, 5309.0, 5300.0, 5306.4, 234, null, 1121, 120152], [20240529, 5306.4, 5306.2, 5310.0, 5306.2, 5308.6, 196, null, 1122, 120211], [20240529, 5308.6, 5309.0, 5310.6, 5308.2, 5308.2, 180, null, 1123, 120267], [20240529, 5308.2, 5308.6, 5309.8, 5305.6, 5308.6, 146, null, 1124, 120293], [20240529, 5308.6, 5308.2, 5310.6, 5307.8, 5309.8, 168, null, 1125, 120347], [20240529, 5309.8, 5309.8, 5312.0, 5308.6, 5308.8, 227, null, 1126, 120367], [20240529, 5308.8, 5309.8, 5310.2, 5306.0, 5306.8, 121, null, 1127, 120399], [20240529, 5306.8, 5306.8, 5312.0, 5306.8, 5311.8, 183, null, 1128, 120368], [20240529, 5311.8, 5312.0, 5312.6, 5310.2, 5311.4, 181, null, 1129, 120332], [20240529, 5311.4, 5311.0, 5311.8, 5309.2, 5310.2, 201, null, 1130, 120323], [20240529, 5310.2, 5310.0, 5312.4, 5307.4, 5311.4, 344, null, 1301, 120334], [20240529, 5311.4, 5311.0, 5311.6, 5307.4, 5308.4, 173, null, 1302, 120377], [20240529, 5308.4, 5308.2, 5309.6, 5306.4, 5308.2, 176, null, 1303, 120342], [20240529, 5308.2, 5308.2, 5310.8, 5305.6, 5305.6, 226, null, 1304, 120338], [20240529, 5305.6, 5305.2, 5307.0, 5302.0, 5303.2, 307, null, 1305, 120389], [20240529, 5303.2, 5302.8, 5304.4, 5299.0, 5301.4, 287, null, 1306, 120455], [20240529, 5301.4, 5301.4, 5309.0, 5301.4, 5307.4, 188, null, 1307, 120521], [20240529, 5307.4, 5307.6, 5309.8, 5306.6, 5308.0, 134, null, 1308, 120563], [20240529, 5308.0, 5308.6, 5309.2, 5307.0, 5309.2, 89, null, 1309, 120580], [20240529, 5309.2, 5309.6, 5309.6, 5306.6, 5306.8, 97, null, 1310, 120606], [20240529, 5306.8, 5307.0, 5307.0, 5300.8, 5300.8, 210, null, 1311, 120667], [20240529, 5300.8, 5300.8, 5301.4, 5298.6, 5300.0, 254, null, 1312, 120753], [20240529, 5300.0, 5299.2, 5302.8, 5299.2, 5301.2, 167, null, 1313, 120792], [20240529, 5301.2, 5302.4, 5305.0, 5301.8, 5304.8, 98, null, 1314, 120825], [20240529, 5304.8, 5304.8, 5305.0, 5302.2, 5302.2, 125, null, 1315, 120873], [20240529, 5302.2, 5302.2, 5302.2, 5296.0, 5296.4, 435, null, 1316, 121054], [20240529, 5296.4, 5296.0, 5297.0, 5292.4, 5292.6, 475, null, 1317, 121202], [20240529, 5292.6, 5292.6, 5294.4, 5291.4, 5294.4, 263, null, 1318, 121250], [20240529, 5294.4, 5294.4, 5294.6, 5292.4, 5292.6, 132, null, 1319, 121291], [20240529, 5292.6, 5292.4, 5293.0, 5288.6, 5291.6, 374, null, 1320, 121404], [20240529, 5291.6, 5291.6, 5295.6, 5289.0, 5294.6, 339, null, 1321, 121460], [20240529, 5294.6, 5294.6, 5295.0, 5292.6, 5293.4, 114, null, 1322, 121491], [20240529, 5293.4, 5294.0, 5295.0, 5290.4, 5294.6, 201, null, 1323, 121514], [20240529, 5294.6, 5293.8, 5293.8, 5291.4, 5292.4, 158, null, 1324, 121549], [20240529, 5292.4, 5292.4, 5295.6, 5292.4, 5294.8, 176, null, 1325, 121585], [20240529, 5294.8, 5294.8, 5297.8, 5293.8, 5295.0, 155, null, 1326, 121598], [20240529, 5295.0, 5295.0, 5296.4, 5291.2, 5291.8, 149, null, 1327, 121645], [20240529, 5291.8, 5291.8, 5294.8, 5290.2, 5293.2, 150, null, 1328, 121717], [20240529, 5293.2, 5293.2, 5295.2, 5292.0, 5294.6, 144, null, 1329, 121778], [20240529, 5294.6, 5293.4, 5295.2, 5293.0, 5293.6, 173, null, 1330, 121839], [20240529, 5293.6, 5293.4, 5299.6, 5293.4, 5298.2, 397, null, 1331, 122001], [20240529, 5298.2, 5298.0, 5299.8, 5296.6, 5296.6, 161, null, 1332, 122023], [20240529, 5296.6, 5297.2, 5300.4, 5297.2, 5298.6, 160, null, 1333, 122078], [20240529, 5298.6, 5299.2, 5299.2, 5295.2, 5297.6, 131, null, 1334, 122125], [20240529, 5297.6, 5297.4, 5298.6, 5296.2, 5297.0, 64, null, 1335, 122137], [20240529, 5297.0, 5297.2, 5297.8, 5294.4, 5294.8, 73, null, 1336, 122156], [20240529, 5294.8, 5294.8, 5297.0, 5294.2, 5294.2, 74, null, 1337, 122166], [20240529, 5294.2, 5294.2, 5294.4, 5290.4, 5291.6, 186, null, 1338, 122218], [20240529, 5291.6, 5291.2, 5292.6, 5290.4, 5292.6, 106, null, 1339, 122254], [20240529, 5292.6, 5292.8, 5293.4, 5289.0, 5290.2, 197, null, 1340, 122332], [20240529, 5290.2, 5290.2, 5290.2, 5286.0, 5286.0, 328, null, 1341, 122394], [20240529, 5286.0, 5285.2, 5285.2, 5281.8, 5282.8, 541, null, 1342, 122558], [20240529, 5282.8, 5282.2, 5284.0, 5281.0, 5283.0, 311, null, 1343, 122670], [20240529, 5283.0, 5282.8, 5282.8, 5280.8, 5281.4, 224, null, 1344, 122737], [20240529, 5281.4, 5282.0, 5285.0, 5282.0, 5284.6, 200, null, 1345, 122769], [20240529, 5284.6, 5284.2, 5285.0, 5281.4, 5282.0, 194, null, 1346, 122813], [20240529, 5282.0, 5281.8, 5287.0, 5281.2, 5286.8, 250, null, 1347, 122892], [20240529, 5286.8, 5286.8, 5289.4, 5285.6, 5289.4, 201, null, 1348, 122930], [20240529, 5289.4, 5289.4, 5289.6, 5287.0, 5287.0, 156, null, 1349, 122957], [20240529, 5287.0, 5287.8, 5288.0, 5284.8, 5287.2, 116, null, 1350, 122992], [20240529, 5287.2, 5286.4, 5286.4, 5281.4, 5283.0, 176, null, 1351, 123005], [20240529, 5283.0, 5282.8, 5285.0, 5282.4, 5283.6, 143, null, 1352, 123031], [20240529, 5283.6, 5283.4, 5283.4, 5280.4, 5281.0, 186, null, 1353, 123058], [20240529, 5281.0, 5280.8, 5285.0, 5280.8, 5283.6, 192, null, 1354, 123085], [20240529, 5283.6, 5284.0, 5284.6, 5279.6, 5280.0, 245, null, 1355, 123150], [20240529, 5280.0, 5280.8, 5280.8, 5272.0, 5274.4, 653, null, 1356, 123291], [20240529, 5274.4, 5274.6, 5277.8, 5274.6, 5276.0, 189, null, 1357, 123306], [20240529, 5276.0, 5275.6, 5277.6, 5275.0, 5276.2, 129, null, 1358, 123322], [20240529, 5276.2, 5276.2, 5276.2, 5271.6, 5275.0, 310, null, 1359, 123459], [20240529, 5275.0, 5275.2, 5275.8, 5272.4, 5272.4, 174, null, 1400, 123507], [20240529, 5272.4, 5272.2, 5275.6, 5270.0, 5272.8, 418, null, 1401, 123703], [20240529, 5272.8, 5272.0, 5272.6, 5265.0, 5265.6, 696, null, 1402, 123932], [20240529, 5265.6, 5265.4, 5266.0, 5261.4, 5261.6, 613, null, 1403, 124183], [20240529, 5261.6, 5262.2, 5267.0, 5261.6, 5266.2, 408, null, 1404, 124349], [20240529, 5266.2, 5266.2, 5266.2, 5262.8, 5263.0, 216, null, 1405, 124420], [20240529, 5263.0, 5262.8, 5266.6, 5261.0, 5264.0, 326, null, 1406, 124540], [20240529, 5264.0, 5264.0, 5267.0, 5263.0, 5263.0, 226, null, 1407, 124606], [20240529, 5263.0, 5263.0, 5266.8, 5262.0, 5266.8, 254, null, 1408, 124761], [20240529, 5266.8, 5266.8, 5266.8, 5261.6, 5264.0, 177, null, 1409, 124815], [20240529, 5264.0, 5263.4, 5264.0, 5256.2, 5258.4, 582, null, 1410, 124952], [20240529, 5258.4, 5258.4, 5259.0, 5252.2, 5254.4, 538, null, 1411, 125158], [20240529, 5254.4, 5253.8, 5258.2, 5253.6, 5256.4, 257, null, 1412, 125250], [20240529, 5256.4, 5255.2, 5257.6, 5253.0, 5256.2, 178, null, 1413, 125325], [20240529, 5256.2, 5256.2, 5256.2, 5252.4, 5255.4, 204, null, 1414, 125370], [20240529, 5255.4, 5255.4, 5257.8, 5254.0, 5255.8, 181, null, 1415, 125416], [20240529, 5255.8, 5255.8, 5264.2, 5254.0, 5264.2, 452, null, 1416, 125555], [20240529, 5264.2, 5264.4, 5264.4, 5254.6, 5256.6, 563, null, 1417, 125781], [20240529, 5256.6, 5256.0, 5256.6, 5253.0, 5255.2, 264, null, 1418, 125865], [20240529, 5255.2, 5256.0, 5259.6, 5255.6, 5258.0, 164, null, 1419, 125891], [20240529, 5258.0, 5258.0, 5260.0, 5255.2, 5258.8, 166, null, 1420, 125931], [20240529, 5258.8, 5258.8, 5263.0, 5258.2, 5261.6, 242, null, 1421, 126009], [20240529, 5261.6, 5261.6, 5266.0, 5258.8, 5264.8, 384, null, 1422, 126044], [20240529, 5264.8, 5264.8, 5269.0, 5261.8, 5268.8, 367, null, 1423, 126087], [20240529, 5268.8, 5269.0, 5271.4, 5267.4, 5270.2, 437, null, 1424, 126123], [20240529, 5270.2, 5270.0, 5273.2, 5268.6, 5270.4, 431, null, 1425, 126245], [20240529, 5270.4, 5270.8, 5272.2, 5268.2, 5269.8, 251, null, 1426, 126248], [20240529, 5269.8, 5269.6, 5271.0, 5267.4, 5270.8, 198, null, 1427, 126315], [20240529, 5270.8, 5270.8, 5275.4, 5270.0, 5272.4, 419, null, 1428, 126428], [20240529, 5272.4, 5272.8, 5278.0, 5271.2, 5277.2, 483, null, 1429, 126510], [20240529, 5277.2, 5277.2, 5283.6, 5275.8, 5282.8, 627, null, 1430, 126528], [20240529, 5282.8, 5282.8, 5294.8, 5282.8, 5291.8, 1296, null, 1431, 126945], [20240529, 5291.8, 5291.2, 5292.0, 5287.4, 5291.2, 525, null, 1432, 127127], [20240529, 5291.2, 5291.0, 5295.8, 5287.8, 5292.4, 661, null, 1433, 127303], [20240529, 5292.4, 5293.6, 5293.6, 5287.6, 5288.0, 394, null, 1434, 127445], [20240529, 5288.0, 5288.2, 5295.6, 5288.2, 5294.2, 397, null, 1435, 127574], [20240529, 5294.2, 5295.0, 5295.4, 5290.0, 5291.6, 317, null, 1436, 127672], [20240529, 5291.6, 5291.8, 5299.2, 5290.4, 5296.2, 550, null, 1437, 127794], [20240529, 5296.2, 5296.4, 5296.8, 5291.4, 5292.0, 327, null, 1438, 127856], [20240529, 5292.0, 5291.8, 5293.4, 5288.0, 5289.0, 397, null, 1439, 127978], [20240529, 5289.0, 5288.8, 5290.2, 5286.8, 5286.8, 269, null, 1440, 128088], [20240529, 5286.8, 5286.2, 5286.2, 5281.4, 5283.8, 470, null, 1441, 128280], [20240529, 5283.8, 5283.0, 5283.8, 5279.0, 5279.2, 315, null, 1442, 128401], [20240529, 5279.2, 5279.4, 5280.0, 5276.4, 5278.0, 360, null, 1443, 128582], [20240529, 5278.0, 5278.0, 5278.2, 5275.8, 5277.2, 243, null, 1444, 128603], [20240529, 5277.2, 5278.0, 5279.0, 5276.0, 5276.0, 209, null, 1445, 128672], [20240529, 5276.0, 5276.0, 5278.6, 5274.0, 5278.0, 349, null, 1446, 128873], [20240529, 5278.0, 5278.0, 5278.0, 5273.0, 5275.2, 311, null, 1447, 129033], [20240529, 5275.2, 5275.4, 5280.6, 5273.8, 5280.6, 232, null, 1448, 129171], [20240529, 5280.6, 5280.4, 5282.2, 5279.2, 5282.2, 231, null, 1449, 129282], [20240529, 5282.2, 5282.4, 5287.2, 5282.2, 5285.6, 362, null, 1450, 129404], [20240529, 5285.6, 5286.2, 5286.2, 5283.6, 5284.6, 217, null, 1451, 129491], [20240529, 5284.6, 5284.4, 5286.6, 5284.0, 5285.6, 229, null, 1452, 129555], [20240529, 5285.6, 5285.8, 5286.6, 5283.6, 5283.8, 169, null, 1453, 129612], [20240529, 5283.8, 5283.8, 5283.8, 5279.6, 5282.4, 274, null, 1454, 129716], [20240529, 5282.4, 5282.8, 5285.6, 5282.8, 5283.4, 231, null, 1455, 129791], [20240529, 5283.4, 5283.6, 5283.6, 5278.0, 5279.0, 417, null, 1456, 129918], [20240529, 5279.0, 5279.0, 5281.0, 5278.6, 5280.6, 288, null, 1457, 130003], [20240529, 5280.6, 5280.8, 5281.8, 5279.2, 5279.4, 337, null, 1458, 130086], [20240529, 5279.4, 5279.4, 5279.4, 5278.0, 5279.2, 334, null, 1459, 130204], [20240529, 5279.2, 5279.2, 5284.8, 5278.6, 5284.0, 524, null, 1500, 130440], [20240530, 5284.0, 5268.0, 5268.0, 5245.0, 5248.0, 1994, null, 931, 129307], [20240530, 5248.0, 5247.8, 5249.2, 5240.2, 5244.4, 1365, null, 932, 128490], [20240530, 5244.4, 5245.8, 5251.0, 5242.2, 5250.4, 764, null, 933, 128048], [20240530, 5250.4, 5250.4, 5251.6, 5246.0, 5250.6, 702, null, 934, 127697], [20240530, 5250.6, 5251.0, 5271.4, 5251.0, 5268.0, 1243, null, 935, 126962], [20240530, 5268.0, 5268.0, 5268.0, 5260.4, 5263.6, 755, null, 936, 126536], [20240530, 5263.6, 5263.4, 5264.8, 5259.0, 5262.0, 523, null, 937, 126218], [20240530, 5262.0, 5262.2, 5275.0, 5261.8, 5272.4, 856, null, 938, 125732], [20240530, 5272.4, 5271.8, 5278.8, 5271.2, 5277.8, 609, null, 939, 125433], [20240530, 5277.8, 5277.8, 5281.8, 5275.0, 5277.0, 665, null, 940, 125170], [20240530, 5277.0, 5276.8, 5278.0, 5271.0, 5272.4, 604, null, 941, 124927], [20240530, 5272.4, 5272.6, 5273.2, 5266.6, 5271.0, 649, null, 942, 124674], [20240530, 5271.0, 5271.8, 5276.8, 5267.8, 5276.0, 432, null, 943, 124450], [20240530, 5276.0, 5276.0, 5276.0, 5266.0, 5266.2, 419, null, 944, 124244], [20240530, 5266.2, 5265.2, 5269.8, 5265.2, 5266.0, 302, null, 945, 124111], [20240530, 5266.0, 5265.8, 5271.2, 5257.6, 5271.2, 662, null, 946, 123820], [20240530, 5271.2, 5271.4, 5275.8, 5264.4, 5275.8, 487, null, 947, 123537], [20240530, 5275.8, 5275.4, 5287.4, 5275.2, 5286.0, 884, null, 948, 123079], [20240530, 5286.0, 5286.4, 5306.6, 5286.4, 5298.6, 1653, null, 949, 122411], [20240530, 5298.6, 5300.0, 5303.2, 5295.4, 5301.2, 847, null, 950, 122041], [20240530, 5301.2, 5301.6, 5310.0, 5301.6, 5306.0, 1201, null, 951, 121578], [20240530, 5306.0, 5306.2, 5314.8, 5306.2, 5311.8, 1070, null, 952, 121281], [20240530, 5311.8, 5311.8, 5318.0, 5311.8, 5317.0, 673, null, 953, 121196], [20240530, 5317.0, 5317.0, 5318.8, 5309.8, 5311.2, 587, null, 954, 120994], [20240530, 5311.2, 5311.8, 5311.8, 5307.0, 5307.4, 472, null, 955, 120858], [20240530, 5307.4, 5307.4, 5312.2, 5307.4, 5309.0, 474, null, 956, 120783], [20240530, 5309.0, 5309.8, 5309.8, 5301.6, 5303.0, 549, null, 957, 120667], [20240530, 5303.0, 5303.0, 5305.4, 5298.2, 5301.0, 531, null, 958, 120479], [20240530, 5301.0, 5300.8, 5305.4, 5300.8, 5304.8, 381, null, 959, 120401], [20240530, 5304.8, 5305.0, 5323.8, 5304.8, 5317.8, 1400, null, 1000, 120049], [20240530, 5317.8, 5317.8, 5320.0, 5312.8, 5313.8, 584, null, 1001, 119995], [20240530, 5313.8, 5315.2, 5317.2, 5311.4, 5315.8, 492, null, 1002, 119926], [20240530, 5315.8, 5316.0, 5320.6, 5313.4, 5316.0, 463, null, 1003, 119810], [20240530, 5316.0, 5315.8, 5316.6, 5306.0, 5307.8, 426, null, 1004, 119776], [20240530, 5307.8, 5307.4, 5313.6, 5307.2, 5312.8, 322, null, 1005, 119675], [20240530, 5312.8, 5312.0, 5318.8, 5310.2, 5318.8, 477, null, 1006, 119529], [20240530, 5318.8, 5318.2, 5318.8, 5312.2, 5318.8, 399, null, 1007, 119380], [20240530, 5318.8, 5318.4, 5318.8, 5311.2, 5311.4, 386, null, 1008, 119235], [20240530, 5311.4, 5311.2, 5311.6, 5307.6, 5308.0, 302, null, 1009, 119165], [20240530, 5308.0, 5308.0, 5309.8, 5303.6, 5307.6, 477, null, 1010, 119041], [20240530, 5307.6, 5307.4, 5308.4, 5302.4, 5305.6, 372, null, 1011, 119018], [20240530, 5305.6, 5306.0, 5310.4, 5305.6, 5308.8, 341, null, 1012, 118989], [20240530, 5308.8, 5308.8, 5311.6, 5303.0, 5303.8, 261, null, 1013, 118959], [20240530, 5303.8, 5303.8, 5303.8, 5298.0, 5299.6, 440, null, 1014, 118938], [20240530, 5299.6, 5299.4, 5301.2, 5297.0, 5300.4, 475, null, 1015, 118794], [20240530, 5300.4, 5299.8, 5301.4, 5298.2, 5298.2, 183, null, 1016, 118770], [20240530, 5298.2, 5299.2, 5307.0, 5298.4, 5306.2, 296, null, 1017, 118709], [20240530, 5306.2, 5305.6, 5305.6, 5301.4, 5302.4, 236, null, 1018, 118674], [20240530, 5302.4, 5302.6, 5303.4, 5297.8, 5297.8, 287, null, 1019, 118621], [20240530, 5297.8, 5297.6, 5300.8, 5293.4, 5300.8, 521, null, 1020, 118662], [20240530, 5300.8, 5300.4, 5300.4, 5294.4, 5296.6, 249, null, 1021, 118634], [20240530, 5296.6, 5295.4, 5297.8, 5293.8, 5295.0, 224, null, 1022, 118613], [20240530, 5295.0, 5295.0, 5295.2, 5292.8, 5294.8, 291, null, 1023, 118540], [20240530, 5294.8, 5294.8, 5294.8, 5290.4, 5292.6, 320, null, 1024, 118481], [20240530, 5292.6, 5292.0, 5293.2, 5290.2, 5291.6, 282, null, 1025, 118406], [20240530, 5291.6, 5291.6, 5292.4, 5286.8, 5286.8, 361, null, 1026, 118359], [20240530, 5286.8, 5287.2, 5291.2, 5286.0, 5289.8, 299, null, 1027, 118374], [20240530, 5289.8, 5289.4, 5294.4, 5288.8, 5293.2, 437, null, 1028, 118339], [20240530, 5293.2, 5293.0, 5295.6, 5291.6, 5293.8, 186, null, 1029, 118318], [20240530, 5293.8, 5293.0, 5298.0, 5292.0, 5294.6, 217, null, 1030, 118314], [20240530, 5294.6, 5293.4, 5299.0, 5293.4, 5298.4, 232, null, 1031, 118270], [20240530, 5298.4, 5298.4, 5304.0, 5296.4, 5303.8, 323, null, 1032, 118219], [20240530, 5303.8, 5303.8, 5306.0, 5302.4, 5305.6, 385, null, 1033, 118143], [20240530, 5305.6, 5305.6, 5310.4, 5303.2, 5303.4, 394, null, 1034, 118061], [20240530, 5303.4, 5303.4, 5304.4, 5296.4, 5297.0, 363, null, 1035, 118016], [20240530, 5297.0, 5296.4, 5297.0, 5289.4, 5290.0, 513, null, 1036, 117983], [20240530, 5290.0, 5289.2, 5294.0, 5289.2, 5290.8, 309, null, 1037, 117927], [20240530, 5290.8, 5291.0, 5291.0, 5282.8, 5283.4, 661, null, 1038, 117910], [20240530, 5283.4, 5282.8, 5284.4, 5281.0, 5281.2, 391, null, 1039, 117802], [20240530, 5281.2, 5281.2, 5284.2, 5280.4, 5283.0, 320, null, 1040, 117742], [20240530, 5283.0, 5283.0, 5287.0, 5283.0, 5285.0, 258, null, 1041, 117717], [20240530, 5285.0, 5284.2, 5284.4, 5281.0, 5281.0, 149, null, 1042, 117756], [20240530, 5281.0, 5280.6, 5286.8, 5280.2, 5285.4, 247, null, 1043, 117699], [20240530, 5285.4, 5284.6, 5286.2, 5281.8, 5286.0, 128, null, 1044, 117711], [20240530, 5286.0, 5286.8, 5287.2, 5283.0, 5283.0, 125, null, 1045, 117709], [20240530, 5283.0, 5283.6, 5285.6, 5280.6, 5281.4, 200, null, 1046, 117692], [20240530, 5281.4, 5281.8, 5284.8, 5278.8, 5283.0, 256, null, 1047, 117628], [20240530, 5283.0, 5283.8, 5286.6, 5282.6, 5286.6, 198, null, 1048, 117555], [20240530, 5286.6, 5286.6, 5288.2, 5283.8, 5287.0, 154, null, 1049, 117523], [20240530, 5287.0, 5287.8, 5287.8, 5280.6, 5280.6, 272, null, 1050, 117519], [20240530, 5280.6, 5280.2, 5282.6, 5279.0, 5279.8, 266, null, 1051, 117519], [20240530, 5279.8, 5279.4, 5283.2, 5278.4, 5282.0, 157, null, 1052, 117527], [20240530, 5282.0, 5282.0, 5285.4, 5280.0, 5283.6, 153, null, 1053, 117535], [20240530, 5283.6, 5282.8, 5282.8, 5274.6, 5276.2, 333, null, 1054, 117560], [20240530, 5276.2, 5275.4, 5278.4, 5273.8, 5275.2, 296, null, 1055, 117573], [20240530, 5275.2, 5275.6, 5277.4, 5272.6, 5276.6, 250, null, 1056, 117585], [20240530, 5276.6, 5276.8, 5278.0, 5273.8, 5274.6, 189, null, 1057, 117622], [20240530, 5274.6, 5273.4, 5279.0, 5272.0, 5277.8, 214, null, 1058, 117676], [20240530, 5277.8, 5277.8, 5277.8, 5271.0, 5271.4, 195, null, 1059, 117672], [20240530, 5271.4, 5271.6, 5275.2, 5271.4, 5273.4, 103, null, 1100, 117674], [20240530, 5273.4, 5274.0, 5277.4, 5271.4, 5272.2, 209, null, 1101, 117700], [20240530, 5272.2, 5272.4, 5277.4, 5272.4, 5276.8, 165, null, 1102, 117716], [20240530, 5276.8, 5276.4, 5282.4, 5274.8, 5281.0, 238, null, 1103, 117704], [20240530, 5281.0, 5281.0, 5283.4, 5278.0, 5283.4, 302, null, 1104, 117673], [20240530, 5283.4, 5283.4, 5283.4, 5278.6, 5278.6, 201, null, 1105, 117638], [20240530, 5278.6, 5278.6, 5279.2, 5275.4, 5278.4, 181, null, 1106, 117627], [20240530, 5278.4, 5278.2, 5283.8, 5278.0, 5282.2, 168, null, 1107, 117636], [20240530, 5282.2, 5282.0, 5287.0, 5280.8, 5286.4, 249, null, 1108, 117665], [20240530, 5286.4, 5286.4, 5287.6, 5284.0, 5286.2, 219, null, 1109, 117710], [20240530, 5286.2, 5285.6, 5285.6, 5281.6, 5282.6, 149, null, 1110, 117740], [20240530, 5282.6, 5282.0, 5282.0, 5278.6, 5279.8, 174, null, 1111, 117772], [20240530, 5279.8, 5280.0, 5282.6, 5278.2, 5281.8, 192, null, 1112, 117744], [20240530, 5281.8, 5281.6, 5287.4, 5281.6, 5286.8, 241, null, 1113, 117742], [20240530, 5286.8, 5286.6, 5288.2, 5278.6, 5283.2, 393, null, 1114, 117690], [20240530, 5283.2, 5283.2, 5283.8, 5280.4, 5282.2, 104, null, 1115, 117696], [20240530, 5282.2, 5282.8, 5295.4, 5282.2, 5292.0, 384, null, 1116, 117750], [20240530, 5292.0, 5292.0, 5294.6, 5288.2, 5292.2, 385, null, 1117, 117728], [20240530, 5292.2, 5293.4, 5297.0, 5290.6, 5290.6, 324, null, 1118, 117738], [20240530, 5290.6, 5290.4, 5291.8, 5286.8, 5289.6, 192, null, 1119, 117742], [20240530, 5289.6, 5289.4, 5293.0, 5288.0, 5290.4, 144, null, 1120, 117712], [20240530, 5290.4, 5289.4, 5293.0, 5288.0, 5291.4, 226, null, 1121, 117644], [20240530, 5291.4, 5291.4, 5298.6, 5291.4, 5298.0, 349, null, 1122, 117624], [20240530, 5298.0, 5298.6, 5305.8, 5296.4, 5300.8, 642, null, 1123, 117629], [20240530, 5300.8, 5301.4, 5301.8, 5295.4, 5299.0, 277, null, 1124, 117652], [20240530, 5299.0, 5299.2, 5299.2, 5294.2, 5296.2, 144, null, 1125, 117653], [20240530, 5296.2, 5295.0, 5295.8, 5289.2, 5292.2, 199, null, 1126, 117671], [20240530, 5292.2, 5291.8, 5294.2, 5290.6, 5290.6, 120, null, 1127, 117671], [20240530, 5290.6, 5291.6, 5291.6, 5284.6, 5288.0, 284, null, 1128, 117676], [20240530, 5288.0, 5287.8, 5289.2, 5285.2, 5285.6, 141, null, 1129, 117695], [20240530, 5285.6, 5285.8, 5289.0, 5285.6, 5286.0, 260, null, 1130, 117722], [20240530, 5286.0, 5284.8, 5285.2, 5280.2, 5281.6, 502, null, 1301, 117777], [20240530, 5281.6, 5281.6, 5281.6, 5272.0, 5274.8, 644, null, 1302, 117847], [20240530, 5274.8, 5274.8, 5275.4, 5271.2, 5272.2, 245, null, 1303, 117870], [20240530, 5272.2, 5272.8, 5274.8, 5268.6, 5273.2, 432, null, 1304, 117918], [20240530, 5273.2, 5273.2, 5274.4, 5271.0, 5271.6, 197, null, 1305, 117972], [20240530, 5271.6, 5271.0, 5271.2, 5266.0, 5267.2, 498, null, 1306, 118083], [20240530, 5267.2, 5267.2, 5272.0, 5266.4, 5269.0, 323, null, 1307, 118117], [20240530, 5269.0, 5269.4, 5269.4, 5260.2, 5261.0, 661, null, 1308, 118221], [20240530, 5261.0, 5261.0, 5263.2, 5260.2, 5261.2, 333, null, 1309, 118208], [20240530, 5261.2, 5261.2, 5262.6, 5260.0, 5260.0, 239, null, 1310, 118235], [20240530, 5260.0, 5260.0, 5263.8, 5258.8, 5262.6, 437, null, 1311, 118262], [20240530, 5262.6, 5261.8, 5262.6, 5258.4, 5261.4, 240, null, 1312, 118284], [20240530, 5261.4, 5261.8, 5265.0, 5261.4, 5264.8, 260, null, 1313, 118301], [20240530, 5264.8, 5264.4, 5265.4, 5261.0, 5261.0, 211, null, 1314, 118313], [20240530, 5261.0, 5261.0, 5268.2, 5261.0, 5268.0, 397, null, 1315, 118350], [20240530, 5268.0, 5267.6, 5269.4, 5265.4, 5267.4, 322, null, 1316, 118386], [20240530, 5267.4, 5267.8, 5269.0, 5262.8, 5268.6, 213, null, 1317, 118427], [20240530, 5268.6, 5268.0, 5268.0, 5265.0, 5266.6, 147, null, 1318, 118467], [20240530, 5266.6, 5265.6, 5266.0, 5263.2, 5264.0, 181, null, 1319, 118490], [20240530, 5264.0, 5264.0, 5264.6, 5259.0, 5263.6, 357, null, 1320, 118510], [20240530, 5263.6, 5263.8, 5271.0, 5263.4, 5268.4, 430, null, 1321, 118593], [20240530, 5268.4, 5268.2, 5273.0, 5267.8, 5273.0, 215, null, 1322, 118653], [20240530, 5273.0, 5273.4, 5274.8, 5270.2, 5274.8, 235, null, 1323, 118675], [20240530, 5274.8, 5274.8, 5277.0, 5272.0, 5275.0, 320, null, 1324, 118754], [20240530, 5275.0, 5275.8, 5278.2, 5273.6, 5277.0, 327, null, 1325, 118833], [20240530, 5277.0, 5275.8, 5278.2, 5272.0, 5274.2, 255, null, 1326, 118920], [20240530, 5274.2, 5274.0, 5274.6, 5270.6, 5271.0, 110, null, 1327, 118963], [20240530, 5271.0, 5271.2, 5275.0, 5271.0, 5273.0, 129, null, 1328, 118997], [20240530, 5273.0, 5273.4, 5274.0, 5269.4, 5271.6, 201, null, 1329, 119012], [20240530, 5271.6, 5271.8, 5273.0, 5270.4, 5270.6, 107, null, 1330, 119041], [20240530, 5270.6, 5270.6, 5276.2, 5269.4, 5274.2, 317, null, 1331, 119118], [20240530, 5274.2, 5274.2, 5279.8, 5273.8, 5278.0, 381, null, 1332, 119228], [20240530, 5278.0, 5278.0, 5283.6, 5278.0, 5281.8, 396, null, 1333, 119301], [20240530, 5281.8, 5281.6, 5288.8, 5281.6, 5288.6, 531, null, 1334, 119368], [20240530, 5288.6, 5287.6, 5288.4, 5285.2, 5287.0, 336, null, 1335, 119433], [20240530, 5287.0, 5287.0, 5299.6, 5285.4, 5298.0, 1019, null, 1336, 119524], [20240530, 5298.0, 5298.0, 5298.4, 5292.0, 5292.0, 545, null, 1337, 119569], [20240530, 5292.0, 5292.2, 5294.2, 5289.2, 5289.4, 322, null, 1338, 119689], [20240530, 5289.4, 5289.6, 5292.0, 5284.6, 5284.6, 278, null, 1339, 119756], [20240530, 5284.6, 5284.8, 5287.4, 5284.0, 5287.4, 272, null, 1340, 119757], [20240530, 5287.4, 5287.6, 5287.8, 5283.2, 5286.8, 352, null, 1341, 119775], [20240530, 5286.8, 5287.0, 5294.4, 5287.0, 5292.6, 398, null, 1342, 119822], [20240530, 5292.6, 5291.8, 5299.8, 5291.6, 5299.8, 462, null, 1343, 119887], [20240530, 5299.8, 5300.6, 5312.0, 5300.6, 5309.6, 1185, null, 1344, 120236], [20240530, 5309.6, 5310.2, 5313.0, 5305.2, 5305.4, 732, null, 1345, 120402], [20240530, 5305.4, 5305.4, 5305.4, 5297.2, 5301.4, 558, null, 1346, 120503], [20240530, 5301.4, 5301.6, 5301.6, 5297.4, 5297.6, 256, null, 1347, 120543], [20240530, 5297.6, 5297.6, 5301.2, 5297.2, 5301.0, 258, null, 1348, 120572], [20240530, 5301.0, 5301.2, 5301.4, 5292.6, 5294.2, 381, null, 1349, 120661], [20240530, 5294.2, 5294.2, 5294.6, 5289.8, 5289.8, 350, null, 1350, 120757], [20240530, 5289.8, 5289.8, 5289.8, 5286.6, 5288.6, 378, null, 1351, 120795], [20240530, 5288.6, 5288.4, 5288.4, 5281.6, 5281.6, 379, null, 1352, 120835], [20240530, 5281.6, 5281.8, 5284.8, 5280.6, 5282.4, 364, null, 1353, 120906], [20240530, 5282.4, 5282.8, 5283.0, 5279.0, 5280.0, 435, null, 1354, 120934], [20240530, 5280.0, 5280.4, 5287.4, 5280.4, 5284.2, 314, null, 1355, 120989], [20240530, 5284.2, 5284.2, 5287.4, 5284.2, 5285.2, 232, null, 1356, 121001], [20240530, 5285.2, 5285.8, 5288.0, 5284.4, 5286.2, 140, null, 1357, 121008], [20240530, 5286.2, 5285.8, 5286.6, 5281.6, 5282.6, 164, null, 1358, 121053], [20240530, 5282.6, 5282.8, 5288.2, 5281.0, 5287.8, 183, null, 1359, 121093], [20240530, 5287.8, 5288.6, 5297.4, 5288.6, 5296.8, 513, null, 1400, 121175], [20240530, 5296.8, 5296.6, 5296.6, 5292.0, 5293.6, 397, null, 1401, 121262], [20240530, 5293.6, 5293.8, 5304.2, 5293.8, 5300.0, 720, null, 1402, 121448], [20240530, 5300.0, 5300.2, 5302.8, 5294.6, 5295.8, 345, null, 1403, 121587], [20240530, 5295.8, 5295.2, 5297.6, 5291.8, 5293.0, 285, null, 1404, 121670], [20240530, 5293.0, 5293.0, 5296.0, 5292.2, 5292.8, 169, null, 1405, 121734], [20240530, 5292.8, 5291.8, 5295.4, 5289.2, 5293.0, 272, null, 1406, 121815], [20240530, 5293.0, 5293.0, 5293.2, 5289.0, 5289.8, 165, null, 1407, 121890], [20240530, 5289.8, 5289.6, 5289.8, 5283.8, 5285.0, 347, null, 1408, 122000], [20240530, 5285.0, 5284.4, 5286.4, 5280.0, 5283.0, 360, null, 1409, 122068], [20240530, 5283.0, 5283.0, 5288.6, 5283.0, 5286.0, 189, null, 1410, 122141], [20240530, 5286.0, 5285.8, 5287.6, 5282.2, 5282.2, 200, null, 1411, 122221], [20240530, 5282.2, 5282.2, 5283.0, 5280.0, 5282.2, 247, null, 1412, 122292], [20240530, 5282.2, 5282.8, 5285.2, 5282.0, 5282.8, 92, null, 1413, 122314], [20240530, 5282.8, 5282.8, 5284.4, 5281.0, 5282.8, 179, null, 1414, 122362], [20240530, 5282.8, 5282.2, 5284.6, 5281.6, 5281.6, 98, null, 1415, 122371], [20240530, 5281.6, 5282.4, 5289.0, 5281.6, 5288.0, 220, null, 1416, 122409], [20240530, 5288.0, 5288.0, 5288.8, 5286.0, 5288.8, 104, null, 1417, 122432], [20240530, 5288.8, 5289.0, 5295.0, 5289.0, 5290.6, 314, null, 1418, 122509], [20240530, 5290.6, 5290.6, 5290.6, 5286.0, 5288.6, 241, null, 1419, 122564], [20240530, 5288.6, 5288.6, 5293.8, 5287.2, 5291.2, 160, null, 1420, 122628], [20240530, 5291.2, 5291.2, 5291.2, 5285.4, 5285.6, 106, null, 1421, 122657], [20240530, 5285.6, 5286.0, 5290.0, 5286.0, 5287.8, 100, null, 1422, 122679], [20240530, 5287.8, 5288.2, 5288.8, 5284.2, 5284.2, 146, null, 1423, 122693], [20240530, 5284.2, 5284.0, 5287.2, 5283.8, 5285.0, 193, null, 1424, 122754], [20240530, 5285.0, 5285.0, 5285.0, 5283.0, 5284.6, 111, null, 1425, 122767], [20240530, 5284.6, 5284.2, 5284.2, 5277.0, 5278.6, 427, null, 1426, 122827], [20240530, 5278.6, 5279.2, 5297.0, 5279.2, 5295.8, 667, null, 1427, 123053], [20240530, 5295.8, 5295.2, 5295.2, 5287.0, 5289.2, 369, null, 1428, 123197], [20240530, 5289.2, 5289.0, 5292.0, 5287.4, 5287.8, 252, null, 1429, 123258], [20240530, 5287.8, 5287.8, 5287.8, 5283.8, 5285.0, 195, null, 1430, 123314], [20240530, 5285.0, 5285.8, 5290.2, 5284.8, 5290.0, 208, null, 1431, 123329], [20240530, 5290.0, 5289.8, 5293.0, 5289.4, 5291.6, 139, null, 1432, 123365], [20240530, 5291.6, 5291.8, 5291.8, 5287.6, 5291.0, 100, null, 1433, 123386], [20240530, 5291.0, 5291.4, 5292.8, 5287.0, 5287.2, 158, null, 1434, 123385], [20240530, 5287.2, 5288.8, 5293.0, 5288.0, 5293.0, 86, null, 1435, 123395], [20240530, 5293.0, 5293.0, 5293.0, 5287.0, 5287.0, 157, null, 1436, 123415], [20240530, 5287.0, 5286.6, 5287.6, 5284.2, 5286.2, 126, null, 1437, 123437], [20240530, 5286.2, 5286.2, 5287.2, 5284.2, 5286.4, 102, null, 1438, 123466], [20240530, 5286.4, 5286.8, 5287.0, 5284.8, 5284.8, 71, null, 1439, 123469], [20240530, 5284.8, 5284.2, 5284.2, 5280.8, 5282.6, 239, null, 1440, 123490], [20240530, 5282.6, 5282.2, 5282.2, 5279.0, 5280.6, 297, null, 1441, 123561], [20240530, 5280.6, 5280.0, 5280.4, 5275.6, 5276.4, 291, null, 1442, 123585], [20240530, 5276.4, 5276.2, 5280.4, 5272.6, 5273.8, 516, null, 1443, 123777], [20240530, 5273.8, 5274.0, 5274.4, 5268.4, 5271.6, 544, null, 1444, 123955], [20240530, 5271.6, 5270.6, 5274.8, 5270.2, 5274.0, 316, null, 1445, 123999], [20240530, 5274.0, 5274.2, 5281.2, 5272.6, 5278.6, 449, null, 1446, 124121], [20240530, 5278.6, 5278.4, 5280.6, 5277.2, 5279.2, 295, null, 1447, 124236], [20240530, 5279.2, 5278.8, 5278.8, 5274.0, 5275.4, 287, null, 1448, 124391], [20240530, 5275.4, 5275.4, 5277.6, 5274.6, 5275.4, 225, null, 1449, 124454], [20240530, 5275.4, 5275.0, 5282.8, 5274.8, 5280.6, 328, null, 1450, 124541], [20240530, 5280.6, 5281.2, 5285.8, 5279.2, 5284.6, 449, null, 1451, 124610], [20240530, 5284.6, 5284.8, 5285.0, 5282.4, 5283.6, 233, null, 1452, 124716], [20240530, 5283.6, 5283.6, 5288.0, 5283.6, 5286.2, 244, null, 1453, 124801], [20240530, 5286.2, 5285.8, 5288.8, 5285.4, 5286.6, 292, null, 1454, 124893], [20240530, 5286.6, 5287.0, 5287.8, 5285.4, 5286.2, 295, null, 1455, 124989], [20240530, 5286.2, 5286.6, 5290.0, 5286.6, 5289.6, 415, null, 1456, 125063], [20240530, 5289.6, 5290.0, 5291.0, 5286.6, 5288.0, 397, null, 1457, 125206], [20240530, 5288.0, 5288.0, 5289.6, 5287.6, 5288.8, 325, null, 1458, 125264], [20240530, 5288.8, 5288.8, 5290.8, 5288.6, 5290.4, 430, null, 1459, 125378], [20240530, 5290.4, 5290.2, 5293.0, 5290.2, 5291.4, 602, null, 1500, 125533], [20240531, 5291.4, 5313.0, 5335.6, 5313.0, 5318.0, 3148, null, 931, 123673], [20240531, 5318.0, 5319.2, 5332.2, 5318.2, 5326.2, 1402, null, 932, 123146], [20240531, 5326.2, 5325.6, 5325.6, 5308.4, 5317.8, 1103, null, 933, 122589], [20240531, 5317.8, 5318.0, 5324.4, 5312.6, 5319.6, 946, null, 934, 122102], [20240531, 5319.6, 5318.2, 5321.0, 5310.4, 5312.2, 672, null, 935, 121802], [20240531, 5312.2, 5312.0, 5316.8, 5308.2, 5312.4, 811, null, 936, 121431], [20240531, 5312.4, 5312.4, 5320.0, 5311.8, 5320.0, 647, null, 937, 121184], [20240531, 5320.0, 5320.4, 5331.4, 5320.4, 5328.0, 1182, null, 938, 120798], [20240531, 5328.0, 5328.0, 5332.0, 5325.4, 5330.6, 586, null, 939, 120629], [20240531, 5330.6, 5330.6, 5330.8, 5323.2, 5326.4, 600, null, 940, 120409], [20240531, 5326.4, 5326.8, 5331.6, 5325.4, 5326.6, 716, null, 941, 120302], [20240531, 5326.6, 5326.0, 5328.0, 5319.6, 5319.8, 523, null, 942, 120095], [20240531, 5319.8, 5319.4, 5319.4, 5313.6, 5314.2, 471, null, 943, 119886], [20240531, 5314.2, 5314.6, 5321.2, 5314.0, 5318.6, 401, null, 944, 119781], [20240531, 5318.6, 5319.6, 5319.8, 5313.6, 5318.6, 390, null, 945, 119668], [20240531, 5318.6, 5318.6, 5325.4, 5314.8, 5315.0, 413, null, 946, 119529], [20240531, 5315.0, 5316.0, 5319.6, 5315.8, 5318.2, 215, null, 947, 119480], [20240531, 5318.2, 5318.2, 5321.6, 5313.6, 5314.8, 321, null, 948, 119399], [20240531, 5314.8, 5315.2, 5317.6, 5312.0, 5317.6, 312, null, 949, 119294], [20240531, 5317.6, 5318.0, 5328.8, 5318.0, 5327.4, 705, null, 950, 119045], [20240531, 5327.4, 5327.6, 5332.2, 5326.4, 5327.0, 692, null, 951, 118896], [20240531, 5327.0, 5326.2, 5332.6, 5326.0, 5329.2, 487, null, 952, 118798], [20240531, 5329.2, 5329.2, 5331.2, 5327.2, 5327.2, 275, null, 953, 118768], [20240531, 5327.2, 5327.2, 5338.4, 5327.2, 5337.6, 1044, null, 954, 118587], [20240531, 5337.6, 5337.4, 5337.4, 5332.4, 5333.4, 540, null, 955, 118473], [20240531, 5333.4, 5333.2, 5339.8, 5333.2, 5337.8, 674, null, 956, 118380], [20240531, 5337.8, 5337.8, 5338.4, 5333.2, 5337.4, 562, null, 957, 118270], [20240531, 5337.4, 5336.8, 5345.2, 5336.8, 5344.2, 988, null, 958, 118160], [20240531, 5344.2, 5344.2, 5345.4, 5341.2, 5344.2, 586, null, 959, 118019], [20240531, 5344.2, 5343.2, 5347.2, 5340.4, 5347.0, 594, null, 1000, 117884], [20240531, 5347.0, 5347.0, 5352.0, 5345.8, 5346.0, 1384, null, 1001, 117514], [20240531, 5346.0, 5346.0, 5346.0, 5334.4, 5335.6, 1035, null, 1002, 117315], [20240531, 5335.6, 5336.0, 5339.0, 5335.0, 5336.4, 390, null, 1003, 117278], [20240531, 5336.4, 5336.6, 5340.6, 5335.6, 5336.2, 421, null, 1004, 117263], [20240531, 5336.2, 5336.2, 5336.2, 5331.4, 5332.4, 592, null, 1005, 117150], [20240531, 5332.4, 5331.8, 5335.0, 5331.6, 5335.0, 379, null, 1006, 117164], [20240531, 5335.0, 5335.0, 5335.2, 5328.4, 5330.0, 426, null, 1007, 117098], [20240531, 5330.0, 5330.2, 5331.2, 5328.0, 5328.2, 343, null, 1008, 117076], [20240531, 5328.2, 5328.0, 5330.6, 5327.0, 5328.4, 263, null, 1009, 117027], [20240531, 5328.4, 5328.2, 5328.8, 5323.2, 5326.8, 448, null, 1010, 116901], [20240531, 5326.8, 5326.4, 5330.4, 5326.0, 5327.8, 299, null, 1011, 116823], [20240531, 5327.8, 5327.2, 5327.2, 5321.0, 5324.2, 472, null, 1012, 116726], [20240531, 5324.2, 5323.8, 5328.2, 5322.8, 5325.6, 231, null, 1013, 116651], [20240531, 5325.6, 5325.2, 5327.2, 5323.0, 5325.0, 197, null, 1014, 116590], [20240531, 5325.0, 5324.0, 5324.2, 5320.6, 5321.4, 356, null, 1015, 116570], [20240531, 5321.4, 5321.8, 5323.4, 5320.8, 5322.2, 253, null, 1016, 116547], [20240531, 5322.2, 5322.4, 5324.8, 5321.0, 5323.0, 251, null, 1017, 116467], [20240531, 5323.0, 5322.8, 5323.2, 5321.2, 5322.0, 140, null, 1018, 116451], [20240531, 5322.0, 5322.2, 5327.8, 5321.2, 5326.4, 416, null, 1019, 116337], [20240531, 5326.4, 5326.4, 5328.8, 5324.6, 5328.4, 274, null, 1020, 116288], [20240531, 5328.4, 5328.0, 5328.6, 5323.2, 5324.2, 223, null, 1021, 116258], [20240531, 5324.2, 5324.2, 5325.2, 5321.0, 5322.0, 279, null, 1022, 116274], [20240531, 5322.0, 5322.4, 5325.0, 5321.2, 5321.2, 173, null, 1023, 116277], [20240531, 5321.2, 5320.8, 5322.0, 5320.0, 5320.0, 263, null, 1024, 116276], [20240531, 5320.0, 5319.6, 5320.0, 5316.4, 5319.2, 362, null, 1025, 116265], [20240531, 5319.2, 5318.8, 5318.8, 5316.0, 5317.2, 247, null, 1026, 116257], [20240531, 5317.2, 5317.2, 5322.8, 5317.2, 5320.6, 217, null, 1027, 116240], [20240531, 5320.6, 5321.4, 5322.6, 5318.2, 5318.4, 136, null, 1028, 116218], [20240531, 5318.4, 5318.4, 5318.8, 5316.4, 5316.8, 104, null, 1029, 116217], [20240531, 5316.8, 5316.8, 5316.8, 5313.2, 5313.8, 334, null, 1030, 116179], [20240531, 5313.8, 5314.0, 5314.0, 5310.0, 5312.0, 470, null, 1031, 116129], [20240531, 5312.0, 5311.2, 5313.0, 5310.8, 5313.0, 205, null, 1032, 116094], [20240531, 5313.0, 5313.4, 5317.4, 5312.6, 5316.8, 293, null, 1033, 116022], [20240531, 5316.8, 5316.4, 5318.6, 5316.0, 5317.2, 225, null, 1034, 116034], [20240531, 5317.2, 5317.8, 5318.4, 5312.2, 5316.4, 217, null, 1035, 116019], [20240531, 5316.4, 5316.4, 5318.4, 5315.0, 5317.4, 173, null, 1036, 116021], [20240531, 5317.4, 5317.6, 5322.6, 5317.2, 5318.6, 229, null, 1037, 116010], [20240531, 5318.6, 5318.0, 5321.8, 5317.2, 5320.2, 165, null, 1038, 116009], [20240531, 5320.2, 5319.8, 5320.2, 5316.8, 5316.8, 99, null, 1039, 116022], [20240531, 5316.8, 5316.8, 5318.6, 5315.8, 5318.4, 107, null, 1040, 116014], [20240531, 5318.4, 5318.0, 5324.0, 5317.4, 5323.4, 249, null, 1041, 116020], [20240531, 5323.4, 5323.4, 5324.0, 5316.8, 5318.0, 192, null, 1042, 116000], [20240531, 5318.0, 5318.2, 5318.6, 5313.2, 5313.2, 277, null, 1043, 115960], [20240531, 5313.2, 5313.8, 5319.0, 5313.0, 5318.0, 162, null, 1044, 115973], [20240531, 5318.0, 5318.0, 5318.0, 5313.8, 5315.6, 134, null, 1045, 115980], [20240531, 5315.6, 5315.6, 5318.6, 5314.0, 5314.0, 156, null, 1046, 115974], [20240531, 5314.0, 5314.0, 5314.8, 5311.0, 5311.8, 252, null, 1047, 115937], [20240531, 5311.8, 5311.8, 5311.8, 5310.0, 5310.0, 287, null, 1048, 115956], [20240531, 5310.0, 5310.0, 5314.0, 5309.8, 5314.0, 201, null, 1049, 115974], [20240531, 5314.0, 5314.0, 5319.0, 5312.8, 5318.4, 313, null, 1050, 115963], [20240531, 5318.4, 5318.4, 5321.0, 5317.6, 5318.6, 211, null, 1051, 115965], [20240531, 5318.6, 5318.6, 5320.2, 5316.2, 5320.2, 183, null, 1052, 115974], [20240531, 5320.2, 5320.4, 5321.4, 5316.6, 5317.2, 167, null, 1053, 115988], [20240531, 5317.2, 5317.2, 5323.0, 5317.0, 5322.6, 256, null, 1054, 116039], [20240531, 5322.6, 5322.4, 5324.6, 5320.8, 5323.4, 268, null, 1055, 116038], [20240531, 5323.4, 5322.4, 5328.6, 5322.4, 5327.4, 383, null, 1056, 116084], [20240531, 5327.4, 5326.6, 5328.6, 5324.4, 5326.8, 287, null, 1057, 116067], [20240531, 5326.8, 5326.6, 5327.0, 5320.0, 5320.0, 234, null, 1058, 116077], [20240531, 5320.0, 5319.2, 5321.2, 5317.6, 5317.8, 236, null, 1059, 116105], [20240531, 5317.8, 5317.6, 5319.4, 5317.0, 5317.2, 142, null, 1100, 116107], [20240531, 5317.2, 5317.2, 5320.6, 5316.0, 5318.8, 223, null, 1101, 116116], [20240531, 5318.8, 5319.2, 5324.0, 5318.6, 5318.6, 189, null, 1102, 116150], [20240531, 5318.6, 5318.6, 5320.8, 5316.4, 5316.4, 132, null, 1103, 116153], [20240531, 5316.4, 5316.0, 5319.8, 5315.4, 5318.4, 204, null, 1104, 116221], [20240531, 5318.4, 5317.6, 5322.0, 5316.4, 5321.8, 171, null, 1105, 116235], [20240531, 5321.8, 5321.0, 5326.6, 5321.0, 5326.6, 258, null, 1106, 116259], [20240531, 5326.6, 5326.8, 5327.0, 5325.6, 5327.0, 145, null, 1107, 116276], [20240531, 5327.0, 5326.4, 5329.0, 5323.2, 5323.4, 210, null, 1108, 116302], [20240531, 5323.4, 5322.2, 5323.4, 5321.0, 5323.0, 141, null, 1109, 116319], [20240531, 5323.0, 5323.2, 5327.2, 5323.2, 5325.4, 155, null, 1110, 116358], [20240531, 5325.4, 5324.8, 5327.4, 5324.2, 5326.4, 97, null, 1111, 116368], [20240531, 5326.4, 5326.2, 5326.4, 5324.0, 5324.0, 97, null, 1112, 116390], [20240531, 5324.0, 5324.8, 5324.8, 5322.0, 5323.6, 150, null, 1113, 116462], [20240531, 5323.6, 5323.6, 5325.6, 5323.2, 5323.8, 67, null, 1114, 116476], [20240531, 5323.8, 5323.2, 5323.2, 5320.0, 5321.6, 127, null, 1115, 116492], [20240531, 5321.6, 5320.8, 5322.8, 5316.0, 5317.2, 165, null, 1116, 116483], [20240531, 5317.2, 5316.8, 5318.0, 5313.4, 5318.0, 312, null, 1117, 116461], [20240531, 5318.0, 5317.4, 5318.4, 5313.4, 5316.8, 218, null, 1118, 116491], [20240531, 5316.8, 5316.0, 5317.6, 5314.8, 5317.4, 56, null, 1119, 116479], [20240531, 5317.4, 5316.6, 5324.4, 5316.6, 5321.8, 154, null, 1120, 116486], [20240531, 5321.8, 5321.2, 5322.0, 5319.0, 5320.0, 92, null, 1121, 116479], [20240531, 5320.0, 5319.6, 5324.0, 5319.0, 5323.0, 124, null, 1122, 116499], [20240531, 5323.0, 5322.6, 5323.0, 5318.4, 5318.8, 73, null, 1123, 116508], [20240531, 5318.8, 5318.8, 5322.2, 5318.6, 5319.8, 65, null, 1124, 116504], [20240531, 5319.8, 5319.6, 5322.6, 5319.6, 5322.6, 61, null, 1125, 116510], [20240531, 5322.6, 5322.8, 5322.8, 5320.4, 5322.2, 106, null, 1126, 116510], [20240531, 5322.2, 5322.8, 5325.2, 5322.0, 5325.2, 159, null, 1127, 116513], [20240531, 5325.2, 5325.4, 5326.6, 5322.2, 5324.0, 82, null, 1128, 116511], [20240531, 5324.0, 5324.0, 5326.4, 5323.4, 5326.4, 138, null, 1129, 116505], [20240531, 5326.4, 5326.2, 5340.0, 5325.8, 5338.0, 835, null, 1130, 116522], [20240531, 5338.0, 5337.0, 5339.4, 5330.6, 5337.0, 857, null, 1301, 116584], [20240531, 5337.0, 5337.0, 5339.2, 5332.4, 5334.2, 403, null, 1302, 116623], [20240531, 5334.2, 5334.2, 5339.0, 5334.2, 5339.0, 306, null, 1303, 116598], [20240531, 5339.0, 5338.2, 5339.0, 5332.4, 5332.6, 288, null, 1304, 116609], [20240531, 5332.6, 5332.6, 5333.0, 5329.2, 5332.2, 320, null, 1305, 116663], [20240531, 5332.2, 5332.0, 5336.8, 5330.6, 5332.4, 201, null, 1306, 116658], [20240531, 5332.4, 5332.2, 5336.2, 5332.2, 5335.6, 178, null, 1307, 116661], [20240531, 5335.6, 5335.8, 5335.8, 5331.8, 5332.0, 111, null, 1308, 116653], [20240531, 5332.0, 5332.0, 5332.6, 5330.6, 5331.2, 146, null, 1309, 116668], [20240531, 5331.2, 5330.8, 5334.6, 5330.8, 5333.4, 145, null, 1310, 116678], [20240531, 5333.4, 5333.2, 5333.4, 5328.4, 5332.6, 284, null, 1311, 116746], [20240531, 5332.6, 5332.0, 5332.2, 5329.0, 5329.8, 167, null, 1312, 116770], [20240531, 5329.8, 5329.2, 5330.2, 5327.8, 5328.2, 182, null, 1313, 116760], [20240531, 5328.2, 5328.2, 5328.8, 5325.4, 5326.2, 235, null, 1314, 116742], [20240531, 5326.2, 5326.2, 5327.8, 5325.6, 5327.4, 145, null, 1315, 116760], [20240531, 5327.4, 5327.4, 5328.8, 5326.0, 5328.6, 121, null, 1316, 116791], [20240531, 5328.6, 5328.0, 5328.0, 5325.4, 5326.2, 164, null, 1317, 116813], [20240531, 5326.2, 5326.4, 5327.8, 5322.8, 5324.0, 244, null, 1318, 116796], [20240531, 5324.0, 5324.2, 5325.2, 5319.6, 5320.2, 415, null, 1319, 116850], [20240531, 5320.2, 5320.2, 5321.2, 5319.0, 5319.8, 259, null, 1320, 116855], [20240531, 5319.8, 5320.2, 5321.4, 5317.6, 5317.8, 332, null, 1321, 116839], [20240531, 5317.8, 5317.8, 5320.0, 5316.6, 5316.6, 255, null, 1322, 116841], [20240531, 5316.6, 5316.6, 5317.8, 5314.2, 5317.8, 323, null, 1323, 116841], [20240531, 5317.8, 5317.8, 5321.6, 5317.8, 5320.6, 231, null, 1324, 116902], [20240531, 5320.6, 5320.0, 5322.0, 5319.6, 5320.8, 136, null, 1325, 116918], [20240531, 5320.8, 5320.4, 5322.6, 5320.2, 5321.6, 119, null, 1326, 116933], [20240531, 5321.6, 5321.6, 5322.2, 5318.0, 5318.8, 163, null, 1327, 116967], [20240531, 5318.8, 5318.6, 5319.4, 5315.4, 5319.4, 169, null, 1328, 116998], [20240531, 5319.4, 5319.4, 5319.4, 5316.2, 5317.4, 120, null, 1329, 117027], [20240531, 5317.4, 5317.4, 5318.4, 5315.0, 5315.6, 113, null, 1330, 117018], [20240531, 5315.6, 5315.4, 5323.8, 5314.0, 5321.4, 350, null, 1331, 117098], [20240531, 5321.4, 5321.0, 5322.4, 5319.6, 5321.6, 113, null, 1332, 117115], [20240531, 5321.6, 5322.2, 5325.2, 5322.2, 5325.2, 216, null, 1333, 117152], [20240531, 5325.2, 5325.0, 5326.6, 5323.6, 5326.2, 196, null, 1334, 117149], [20240531, 5326.2, 5326.2, 5332.0, 5324.8, 5329.8, 349, null, 1335, 117206], [20240531, 5329.8, 5329.8, 5332.0, 5329.0, 5330.2, 233, null, 1336, 117248], [20240531, 5330.2, 5330.2, 5331.6, 5328.2, 5329.2, 160, null, 1337, 117266], [20240531, 5329.2, 5329.6, 5329.6, 5326.6, 5327.4, 155, null, 1338, 117306], [20240531, 5327.4, 5327.8, 5330.6, 5327.2, 5329.0, 113, null, 1339, 117324], [20240531, 5329.0, 5329.0, 5329.2, 5326.8, 5327.0, 73, null, 1340, 117323], [20240531, 5327.0, 5327.8, 5328.8, 5326.2, 5328.8, 145, null, 1341, 117331], [20240531, 5328.8, 5328.0, 5336.2, 5328.0, 5335.4, 380, null, 1342, 117368], [20240531, 5335.4, 5335.4, 5336.8, 5332.4, 5334.0, 265, null, 1343, 117389], [20240531, 5334.0, 5335.0, 5339.6, 5334.6, 5338.8, 395, null, 1344, 117475], [20240531, 5338.8, 5338.6, 5338.6, 5334.0, 5334.4, 250, null, 1345, 117518], [20240531, 5334.4, 5334.4, 5335.0, 5331.0, 5331.2, 223, null, 1346, 117565], [20240531, 5331.2, 5332.4, 5335.0, 5331.6, 5334.0, 143, null, 1347, 117616], [20240531, 5334.0, 5334.0, 5334.8, 5330.2, 5334.4, 248, null, 1348, 117692], [20240531, 5334.4, 5334.4, 5334.6, 5331.8, 5332.2, 103, null, 1349, 117722], [20240531, 5332.2, 5332.0, 5340.8, 5332.0, 5340.0, 418, null, 1350, 117807], [20240531, 5340.0, 5340.0, 5340.4, 5336.4, 5337.4, 344, null, 1351, 117908], [20240531, 5337.4, 5337.2, 5338.6, 5334.8, 5335.8, 142, null, 1352, 117949], [20240531, 5335.8, 5335.4, 5338.0, 5335.4, 5337.4, 104, null, 1353, 117968], [20240531, 5337.4, 5337.4, 5337.8, 5335.0, 5336.6, 107, null, 1354, 117994], [20240531, 5336.6, 5336.8, 5337.6, 5334.0, 5335.0, 120, null, 1355, 118005], [20240531, 5335.0, 5335.0, 5335.0, 5330.2, 5332.0, 315, null, 1356, 118054], [20240531, 5332.0, 5331.6, 5334.8, 5331.6, 5333.8, 131, null, 1357, 118087], [20240531, 5333.8, 5334.0, 5334.6, 5331.8, 5332.6, 99, null, 1358, 118122], [20240531, 5332.6, 5333.0, 5335.0, 5331.0, 5332.0, 94, null, 1359, 118146], [20240531, 5332.0, 5332.2, 5334.2, 5329.4, 5333.4, 167, null, 1400, 118169], [20240531, 5333.4, 5333.6, 5339.6, 5333.6, 5336.4, 264, null, 1401, 118206], [20240531, 5336.4, 5336.6, 5339.6, 5331.4, 5333.4, 223, null, 1402, 118245], [20240531, 5333.4, 5332.4, 5333.0, 5326.0, 5326.0, 457, null, 1403, 118271], [20240531, 5326.0, 5326.2, 5327.8, 5323.4, 5324.6, 403, null, 1404, 118381], [20240531, 5324.6, 5324.6, 5326.0, 5323.0, 5323.0, 182, null, 1405, 118403], [20240531, 5323.0, 5324.0, 5325.2, 5322.0, 5323.4, 254, null, 1406, 118421], [20240531, 5323.4, 5323.0, 5325.2, 5321.8, 5323.6, 176, null, 1407, 118458], [20240531, 5323.6, 5323.2, 5323.4, 5319.0, 5322.4, 332, null, 1408, 118466], [20240531, 5322.4, 5322.0, 5325.0, 5321.8, 5324.4, 201, null, 1409, 118468], [20240531, 5324.4, 5325.4, 5326.6, 5323.2, 5325.0, 172, null, 1410, 118501], [20240531, 5325.0, 5323.4, 5324.8, 5320.8, 5322.8, 232, null, 1411, 118486], [20240531, 5322.8, 5322.6, 5323.6, 5320.2, 5321.4, 149, null, 1412, 118523], [20240531, 5321.4, 5321.0, 5323.8, 5320.6, 5322.6, 164, null, 1413, 118526], [20240531, 5322.6, 5323.4, 5323.4, 5317.0, 5317.0, 412, null, 1414, 118560], [20240531, 5317.0, 5317.4, 5322.4, 5316.2, 5320.0, 247, null, 1415, 118595], [20240531, 5320.0, 5319.6, 5325.4, 5319.4, 5324.2, 203, null, 1416, 118601], [20240531, 5324.2, 5323.8, 5325.0, 5322.4, 5322.8, 122, null, 1417, 118614], [20240531, 5322.8, 5322.8, 5324.2, 5322.4, 5322.4, 159, null, 1418, 118637], [20240531, 5322.4, 5322.2, 5322.2, 5320.2, 5320.4, 125, null, 1419, 118668], [20240531, 5320.4, 5320.4, 5320.4, 5317.6, 5318.6, 216, null, 1420, 118730], [20240531, 5318.6, 5319.0, 5321.4, 5318.0, 5319.0, 144, null, 1421, 118739], [20240531, 5319.0, 5319.6, 5320.8, 5318.8, 5319.6, 117, null, 1422, 118773], [20240531, 5319.6, 5319.0, 5319.4, 5315.8, 5317.0, 286, null, 1423, 118831], [20240531, 5317.0, 5316.6, 5319.0, 5315.8, 5317.2, 189, null, 1424, 118835], [20240531, 5317.2, 5317.0, 5317.2, 5315.4, 5316.6, 181, null, 1425, 118884], [20240531, 5316.6, 5315.8, 5320.0, 5315.8, 5319.8, 212, null, 1426, 118911], [20240531, 5319.8, 5320.0, 5324.6, 5319.0, 5323.4, 263, null, 1427, 118992], [20240531, 5323.4, 5323.0, 5323.2, 5320.2, 5321.4, 91, null, 1428, 119016], [20240531, 5321.4, 5321.8, 5323.0, 5321.0, 5323.0, 77, null, 1429, 119029], [20240531, 5323.0, 5322.0, 5322.6, 5318.2, 5320.4, 135, null, 1430, 119081], [20240531, 5320.4, 5320.8, 5326.4, 5320.8, 5323.0, 270, null, 1431, 119157], [20240531, 5323.0, 5322.2, 5327.0, 5321.8, 5326.6, 185, null, 1432, 119180], [20240531, 5326.6, 5326.4, 5326.4, 5320.6, 5321.8, 405, null, 1433, 119246], [20240531, 5321.8, 5322.0, 5323.4, 5321.4, 5321.8, 116, null, 1434, 119255], [20240531, 5321.8, 5322.0, 5322.6, 5320.8, 5321.0, 114, null, 1435, 119249], [20240531, 5321.0, 5321.0, 5322.2, 5318.0, 5320.0, 219, null, 1436, 119260], [20240531, 5320.0, 5320.0, 5321.2, 5318.6, 5318.6, 180, null, 1437, 119241], [20240531, 5318.6, 5318.8, 5318.8, 5316.4, 5318.4, 302, null, 1438, 119255], [20240531, 5318.4, 5318.6, 5319.4, 5317.0, 5319.0, 236, null, 1439, 119261], [20240531, 5319.0, 5319.2, 5322.2, 5318.6, 5321.6, 190, null, 1440, 119274], [20240531, 5321.6, 5322.2, 5324.0, 5322.2, 5322.4, 238, null, 1441, 119350], [20240531, 5322.4, 5322.4, 5323.4, 5321.6, 5323.2, 144, null, 1442, 119377], [20240531, 5323.2, 5323.6, 5324.6, 5321.4, 5322.0, 244, null, 1443, 119437], [20240531, 5322.0, 5322.4, 5323.6, 5320.4, 5321.0, 215, null, 1444, 119511], [20240531, 5321.0, 5322.0, 5322.4, 5318.0, 5319.6, 204, null, 1445, 119527], [20240531, 5319.6, 5319.4, 5319.6, 5316.4, 5316.4, 226, null, 1446, 119571], [20240531, 5316.4, 5316.2, 5318.4, 5316.0, 5316.8, 302, null, 1447, 119665], [20240531, 5316.8, 5316.2, 5316.2, 5310.2, 5313.0, 543, null, 1448, 119814], [20240531, 5313.0, 5312.4, 5316.8, 5312.4, 5316.0, 315, null, 1449, 119909], [20240531, 5316.0, 5315.8, 5318.8, 5315.2, 5318.0, 302, null, 1450, 120008], [20240531, 5318.0, 5318.2, 5319.0, 5316.2, 5317.0, 241, null, 1451, 120102], [20240531, 5317.0, 5317.0, 5317.2, 5314.2, 5316.8, 225, null, 1452, 120164], [20240531, 5316.8, 5317.0, 5317.6, 5315.4, 5316.8, 214, null, 1453, 120244], [20240531, 5316.8, 5316.8, 5317.2, 5314.4, 5315.4, 259, null, 1454, 120295], [20240531, 5315.4, 5315.6, 5315.8, 5313.4, 5314.6, 332, null, 1455, 120327], [20240531, 5314.6, 5314.8, 5316.2, 5314.2, 5315.2, 376, null, 1456, 120339], [20240531, 5315.2, 5315.2, 5316.4, 5315.2, 5316.2, 283, null, 1457, 120360], [20240531, 5316.2, 5316.0, 5316.4, 5314.0, 5314.8, 434, null, 1458, 120460], [20240531, 5314.8, 5314.6, 5315.2, 5313.6, 5314.0, 382, null, 1459, 120558], [20240531, 5314.0, 5313.8, 5314.8, 5313.0, 5314.0, 710, null, 1500, 120721], [20240603, 5314.0, 5310.0, 5310.0, 5288.0, 5291.8, 2463, null, 931, 119361], [20240603, 5291.8, 5294.0, 5295.4, 5280.0, 5283.2, 1568, null, 932, 118720], [20240603, 5283.2, 5281.6, 5288.0, 5281.0, 5287.8, 891, null, 933, 118457], [20240603, 5287.8, 5288.0, 5290.0, 5281.6, 5284.6, 879, null, 934, 118027], [20240603, 5284.6, 5284.8, 5284.8, 5275.2, 5275.2, 893, null, 935, 117682], [20240603, 5275.2, 5275.2, 5275.2, 5270.4, 5273.0, 1065, null, 936, 117305], [20240603, 5273.0, 5272.8, 5277.0, 5271.2, 5275.0, 748, null, 937, 116964], [20240603, 5275.0, 5275.0, 5276.2, 5268.6, 5272.2, 884, null, 938, 116714], [20240603, 5272.2, 5271.0, 5271.8, 5266.4, 5266.6, 676, null, 939, 116452], [20240603, 5266.6, 5267.2, 5267.2, 5260.6, 5262.0, 851, null, 940, 116257], [20240603, 5262.0, 5262.2, 5262.2, 5255.4, 5256.8, 1085, null, 941, 115926], [20240603, 5256.8, 5256.6, 5260.2, 5254.8, 5257.8, 750, null, 942, 115682], [20240603, 5257.8, 5258.0, 5266.4, 5257.0, 5265.0, 851, null, 943, 115448], [20240603, 5265.0, 5265.4, 5270.2, 5261.6, 5270.2, 664, null, 944, 115334], [20240603, 5270.2, 5270.0, 5274.4, 5269.2, 5273.0, 895, null, 945, 115147], [20240603, 5273.0, 5273.2, 5278.6, 5270.0, 5277.0, 1114, null, 946, 115050], [20240603, 5277.0, 5276.8, 5279.6, 5272.8, 5279.6, 538, null, 947, 114923], [20240603, 5279.6, 5279.6, 5283.0, 5277.6, 5279.0, 662, null, 948, 114800], [20240603, 5279.0, 5278.6, 5284.4, 5277.8, 5284.4, 580, null, 949, 114646], [20240603, 5284.4, 5284.2, 5285.8, 5276.2, 5276.8, 625, null, 950, 114486], [20240603, 5276.8, 5276.6, 5283.4, 5276.2, 5282.0, 412, null, 951, 114427], [20240603, 5282.0, 5282.0, 5284.4, 5278.2, 5280.2, 491, null, 952, 114348], [20240603, 5280.2, 5279.2, 5282.6, 5277.8, 5279.0, 400, null, 953, 114281], [20240603, 5279.0, 5278.4, 5284.6, 5276.0, 5284.6, 483, null, 954, 114175], [20240603, 5284.6, 5285.0, 5291.2, 5284.4, 5289.2, 717, null, 955, 113989], [20240603, 5289.2, 5289.0, 5291.6, 5287.4, 5289.6, 466, null, 956, 113923], [20240603, 5289.6, 5289.8, 5296.0, 5289.6, 5295.0, 601, null, 957, 113817], [20240603, 5295.0, 5296.4, 5298.0, 5290.2, 5290.2, 477, null, 958, 113652], [20240603, 5290.2, 5291.2, 5292.2, 5287.2, 5288.8, 311, null, 959, 113666], [20240603, 5288.8, 5288.8, 5294.4, 5288.4, 5294.4, 289, null, 1000, 113626], [20240603, 5294.4, 5294.8, 5295.4, 5286.6, 5288.6, 606, null, 1001, 113579], [20240603, 5288.6, 5288.8, 5293.4, 5288.2, 5290.0, 417, null, 1002, 113533], [20240603, 5290.0, 5290.4, 5299.0, 5288.2, 5298.8, 402, null, 1003, 113487], [20240603, 5298.8, 5298.8, 5308.0, 5297.2, 5306.8, 1046, null, 1004, 113321], [20240603, 5306.8, 5307.2, 5313.2, 5306.8, 5306.8, 819, null, 1005, 113190], [20240603, 5306.8, 5307.4, 5308.0, 5302.0, 5303.0, 456, null, 1006, 113151], [20240603, 5303.0, 5302.8, 5303.0, 5298.2, 5299.0, 428, null, 1007, 113128], [20240603, 5299.0, 5299.0, 5303.4, 5298.2, 5302.0, 261, null, 1008, 113099], [20240603, 5302.0, 5302.0, 5302.4, 5295.0, 5296.4, 350, null, 1009, 113048], [20240603, 5296.4, 5296.4, 5297.2, 5290.8, 5290.8, 391, null, 1010, 113032], [20240603, 5290.8, 5291.4, 5301.8, 5291.4, 5301.8, 327, null, 1011, 113080], [20240603, 5301.8, 5301.8, 5303.0, 5297.6, 5303.0, 248, null, 1012, 113134], [20240603, 5303.0, 5303.2, 5303.6, 5293.2, 5295.2, 328, null, 1013, 113209], [20240603, 5295.2, 5295.2, 5296.6, 5291.2, 5293.6, 313, null, 1014, 113221], [20240603, 5293.6, 5293.8, 5301.0, 5293.6, 5301.0, 161, null, 1015, 113202], [20240603, 5301.0, 5300.4, 5301.8, 5295.4, 5299.0, 184, null, 1016, 113203], [20240603, 5299.0, 5299.8, 5301.2, 5293.8, 5294.8, 280, null, 1017, 113193], [20240603, 5294.8, 5294.0, 5296.6, 5285.2, 5285.2, 588, null, 1018, 113205], [20240603, 5285.2, 5285.0, 5289.8, 5285.0, 5288.4, 379, null, 1019, 113220], [20240603, 5288.4, 5289.2, 5294.0, 5286.2, 5291.4, 278, null, 1020, 113187], [20240603, 5291.4, 5291.4, 5292.4, 5283.6, 5283.6, 338, null, 1021, 113158], [20240603, 5283.6, 5284.6, 5284.6, 5277.2, 5280.8, 661, null, 1022, 113153], [20240603, 5280.8, 5280.8, 5281.8, 5277.8, 5279.2, 422, null, 1023, 113155], [20240603, 5279.2, 5279.2, 5282.6, 5279.0, 5282.6, 236, null, 1024, 113173], [20240603, 5282.6, 5282.6, 5285.8, 5280.6, 5285.6, 265, null, 1025, 113181], [20240603, 5285.6, 5285.4, 5286.2, 5281.8, 5284.8, 220, null, 1026, 113202], [20240603, 5284.8, 5284.8, 5285.2, 5281.4, 5285.2, 138, null, 1027, 113209], [20240603, 5285.2, 5285.2, 5285.2, 5279.4, 5280.4, 171, null, 1028, 113220], [20240603, 5280.4, 5281.4, 5286.6, 5279.6, 5286.6, 146, null, 1029, 113239], [20240603, 5286.6, 5285.6, 5292.8, 5285.6, 5289.8, 346, null, 1030, 113259], [20240603, 5289.8, 5290.8, 5295.0, 5289.6, 5292.2, 326, null, 1031, 113286], [20240603, 5292.2, 5293.0, 5296.4, 5291.2, 5296.0, 295, null, 1032, 113345], [20240603, 5296.0, 5295.4, 5300.0, 5294.2, 5294.2, 341, null, 1033, 113372], [20240603, 5294.2, 5294.0, 5297.0, 5291.6, 5292.0, 229, null, 1034, 113385], [20240603, 5292.0, 5292.0, 5292.2, 5287.0, 5287.4, 244, null, 1035, 113411], [20240603, 5287.4, 5286.6, 5289.0, 5280.2, 5280.2, 377, null, 1036, 113464], [20240603, 5280.2, 5280.2, 5283.6, 5280.2, 5281.8, 288, null, 1037, 113545], [20240603, 5281.8, 5281.8, 5283.0, 5278.6, 5279.6, 282, null, 1038, 113588], [20240603, 5279.6, 5279.6, 5280.4, 5275.8, 5276.6, 370, null, 1039, 113633], [20240603, 5276.6, 5276.6, 5278.0, 5275.2, 5276.0, 262, null, 1040, 113654], [20240603, 5276.0, 5275.8, 5276.4, 5273.0, 5274.8, 322, null, 1041, 113674], [20240603, 5274.8, 5274.8, 5277.6, 5273.0, 5275.8, 267, null, 1042, 113670], [20240603, 5275.8, 5277.0, 5277.4, 5274.0, 5276.4, 236, null, 1043, 113681], [20240603, 5276.4, 5276.4, 5281.6, 5275.8, 5280.4, 185, null, 1044, 113672], [20240603, 5280.4, 5281.2, 5281.4, 5275.4, 5276.8, 229, null, 1045, 113691], [20240603, 5276.8, 5276.6, 5278.6, 5273.8, 5276.6, 230, null, 1046, 113731], [20240603, 5276.6, 5275.8, 5278.8, 5273.2, 5273.2, 284, null, 1047, 113758], [20240603, 5273.2, 5273.8, 5276.8, 5272.2, 5274.0, 281, null, 1048, 113733], [20240603, 5274.0, 5273.8, 5273.8, 5268.6, 5269.6, 463, null, 1049, 113771], [20240603, 5269.6, 5269.6, 5270.0, 5267.0, 5267.4, 260, null, 1050, 113820], [20240603, 5267.4, 5268.2, 5269.0, 5265.4, 5268.6, 299, null, 1051, 113878], [20240603, 5268.6, 5268.8, 5275.2, 5268.8, 5274.6, 349, null, 1052, 113958], [20240603, 5274.6, 5275.0, 5276.8, 5273.6, 5274.2, 236, null, 1053, 113965], [20240603, 5274.2, 5274.2, 5276.0, 5273.2, 5275.2, 145, null, 1054, 113981], [20240603, 5275.2, 5275.0, 5279.8, 5274.2, 5279.8, 262, null, 1055, 114014], [20240603, 5279.8, 5279.8, 5280.8, 5274.0, 5274.4, 299, null, 1056, 114055], [20240603, 5274.4, 5274.4, 5276.0, 5272.4, 5275.0, 272, null, 1057, 114032], [20240603, 5275.0, 5275.4, 5281.2, 5274.6, 5278.0, 163, null, 1058, 114028], [20240603, 5278.0, 5278.0, 5278.0, 5271.2, 5273.0, 232, null, 1059, 114062], [20240603, 5273.0, 5272.4, 5275.4, 5271.0, 5271.4, 172, null, 1100, 114057], [20240603, 5271.4, 5271.4, 5277.0, 5269.0, 5275.0, 227, null, 1101, 114072], [20240603, 5275.0, 5275.0, 5275.0, 5270.0, 5270.6, 142, null, 1102, 114103], [20240603, 5270.6, 5271.0, 5275.0, 5265.8, 5266.4, 193, null, 1103, 114118], [20240603, 5266.4, 5265.4, 5270.8, 5265.4, 5268.8, 243, null, 1104, 114168], [20240603, 5268.8, 5268.8, 5272.4, 5268.8, 5269.2, 171, null, 1105, 114181], [20240603, 5269.2, 5269.2, 5272.4, 5267.4, 5270.2, 180, null, 1106, 114160], [20240603, 5270.2, 5270.8, 5276.2, 5270.4, 5274.0, 155, null, 1107, 114183], [20240603, 5274.0, 5274.0, 5274.0, 5266.8, 5270.4, 149, null, 1108, 114188], [20240603, 5270.4, 5271.8, 5273.2, 5266.4, 5266.4, 213, null, 1109, 114198], [20240603, 5266.4, 5266.8, 5266.8, 5260.2, 5262.2, 637, null, 1110, 114222], [20240603, 5262.2, 5262.2, 5270.6, 5261.2, 5267.2, 397, null, 1111, 114320], [20240603, 5267.2, 5266.2, 5266.8, 5257.4, 5257.4, 330, null, 1112, 114417], [20240603, 5257.4, 5257.6, 5258.0, 5251.0, 5253.4, 746, null, 1113, 114570], [20240603, 5253.4, 5253.0, 5255.8, 5252.2, 5254.8, 337, null, 1114, 114713], [20240603, 5254.8, 5254.6, 5255.6, 5252.8, 5252.8, 217, null, 1115, 114752], [20240603, 5252.8, 5252.6, 5253.0, 5248.4, 5249.8, 607, null, 1116, 114859], [20240603, 5249.8, 5250.0, 5254.6, 5246.8, 5247.6, 476, null, 1117, 115004], [20240603, 5247.6, 5248.0, 5248.4, 5245.2, 5246.0, 322, null, 1118, 115118], [20240603, 5246.0, 5246.0, 5246.0, 5242.0, 5243.6, 426, null, 1119, 115205], [20240603, 5243.6, 5243.2, 5243.2, 5238.4, 5242.4, 543, null, 1120, 115334], [20240603, 5242.4, 5242.4, 5243.0, 5240.8, 5243.0, 261, null, 1121, 115444], [20240603, 5243.0, 5242.8, 5242.8, 5234.6, 5235.2, 540, null, 1122, 115530], [20240603, 5235.2, 5235.2, 5241.8, 5235.0, 5237.2, 307, null, 1123, 115625], [20240603, 5237.2, 5238.4, 5238.4, 5230.2, 5231.6, 641, null, 1124, 115775], [20240603, 5231.6, 5231.6, 5235.4, 5230.8, 5235.4, 212, null, 1125, 115858], [20240603, 5235.4, 5235.0, 5235.2, 5228.6, 5230.2, 310, null, 1126, 115956], [20240603, 5230.2, 5230.4, 5234.4, 5227.6, 5228.8, 302, null, 1127, 116064], [20240603, 5228.8, 5229.0, 5235.0, 5229.0, 5231.0, 269, null, 1128, 116189], [20240603, 5231.0, 5230.0, 5232.8, 5228.6, 5228.6, 265, null, 1129, 116222], [20240603, 5228.6, 5228.6, 5230.2, 5225.2, 5226.2, 389, null, 1130, 116341], [20240603, 5226.2, 5226.2, 5230.6, 5222.0, 5230.6, 638, null, 1301, 116587], [20240603, 5230.6, 5230.4, 5230.6, 5226.6, 5227.8, 265, null, 1302, 116615], [20240603, 5227.8, 5227.4, 5234.2, 5227.2, 5233.8, 416, null, 1303, 116656], [20240603, 5233.8, 5233.8, 5234.0, 5223.0, 5223.4, 386, null, 1304, 116731], [20240603, 5223.4, 5223.2, 5224.2, 5215.8, 5215.8, 611, null, 1305, 116896], [20240603, 5215.8, 5215.6, 5221.2, 5215.4, 5217.8, 529, null, 1306, 116997], [20240603, 5217.8, 5217.8, 5222.6, 5217.6, 5222.2, 261, null, 1307, 117033], [20240603, 5222.2, 5222.2, 5228.2, 5222.2, 5228.2, 331, null, 1308, 117076], [20240603, 5228.2, 5228.2, 5231.6, 5225.0, 5227.0, 455, null, 1309, 117188], [20240603, 5227.0, 5227.4, 5229.4, 5222.8, 5222.8, 267, null, 1310, 117258], [20240603, 5222.8, 5222.4, 5223.6, 5220.2, 5222.0, 292, null, 1311, 117342], [20240603, 5222.0, 5221.8, 5223.8, 5218.0, 5220.0, 255, null, 1312, 117442], [20240603, 5220.0, 5219.4, 5225.6, 5219.4, 5220.0, 237, null, 1313, 117494], [20240603, 5220.0, 5221.2, 5221.6, 5216.2, 5218.2, 277, null, 1314, 117598], [20240603, 5218.2, 5218.2, 5223.0, 5218.2, 5222.8, 255, null, 1315, 117630], [20240603, 5222.8, 5222.8, 5227.4, 5218.6, 5226.4, 234, null, 1316, 117670], [20240603, 5226.4, 5226.2, 5229.0, 5222.6, 5228.0, 239, null, 1317, 117691], [20240603, 5228.0, 5228.8, 5228.8, 5216.8, 5218.0, 318, null, 1318, 117718], [20240603, 5218.0, 5217.6, 5220.0, 5213.2, 5217.4, 498, null, 1319, 117794], [20240603, 5217.4, 5218.0, 5218.6, 5213.6, 5216.0, 328, null, 1320, 117880], [20240603, 5216.0, 5215.8, 5219.4, 5213.6, 5214.6, 228, null, 1321, 117939], [20240603, 5214.6, 5214.0, 5214.6, 5208.4, 5210.6, 586, null, 1322, 118077], [20240603, 5210.6, 5210.4, 5216.0, 5210.0, 5213.6, 407, null, 1323, 118157], [20240603, 5213.6, 5213.2, 5217.8, 5213.0, 5215.4, 276, null, 1324, 118208], [20240603, 5215.4, 5215.8, 5226.8, 5215.8, 5223.4, 504, null, 1325, 118285], [20240603, 5223.4, 5222.6, 5224.6, 5221.2, 5223.8, 158, null, 1326, 118322], [20240603, 5223.8, 5224.4, 5226.6, 5221.4, 5222.4, 214, null, 1327, 118398], [20240603, 5222.4, 5222.8, 5228.0, 5222.4, 5228.0, 311, null, 1328, 118485], [20240603, 5228.0, 5227.8, 5229.0, 5225.0, 5227.6, 297, null, 1329, 118596], [20240603, 5227.6, 5227.0, 5231.6, 5227.0, 5229.0, 355, null, 1330, 118671], [20240603, 5229.0, 5228.8, 5232.8, 5228.4, 5232.2, 316, null, 1331, 118726], [20240603, 5232.2, 5232.4, 5235.8, 5230.2, 5231.0, 603, null, 1332, 118822], [20240603, 5231.0, 5230.4, 5235.0, 5230.4, 5232.4, 324, null, 1333, 118920], [20240603, 5232.4, 5232.0, 5234.6, 5230.4, 5230.4, 171, null, 1334, 118951], [20240603, 5230.4, 5230.4, 5231.0, 5227.4, 5230.8, 259, null, 1335, 118974], [20240603, 5230.8, 5230.8, 5230.8, 5227.4, 5227.4, 150, null, 1336, 119004], [20240603, 5227.4, 5228.0, 5233.6, 5226.4, 5232.2, 198, null, 1337, 119009], [20240603, 5232.2, 5232.2, 5232.8, 5227.2, 5227.8, 185, null, 1338, 119068], [20240603, 5227.8, 5227.8, 5228.4, 5221.6, 5221.6, 386, null, 1339, 119184], [20240603, 5221.6, 5222.4, 5223.4, 5219.4, 5220.0, 266, null, 1340, 119299], [20240603, 5220.0, 5220.0, 5223.6, 5218.4, 5222.8, 217, null, 1341, 119388], [20240603, 5222.8, 5223.0, 5223.0, 5217.0, 5219.2, 278, null, 1342, 119474], [20240603, 5219.2, 5218.8, 5220.0, 5215.0, 5218.8, 225, null, 1343, 119540], [20240603, 5218.8, 5218.6, 5221.2, 5217.0, 5217.2, 116, null, 1344, 119561], [20240603, 5217.2, 5217.2, 5222.0, 5215.4, 5220.2, 173, null, 1345, 119611], [20240603, 5220.2, 5220.0, 5220.0, 5211.4, 5215.0, 351, null, 1346, 119725], [20240603, 5215.0, 5215.6, 5219.6, 5215.6, 5217.6, 152, null, 1347, 119799], [20240603, 5217.6, 5218.2, 5218.6, 5215.8, 5216.2, 116, null, 1348, 119825], [20240603, 5216.2, 5216.2, 5220.6, 5215.6, 5218.8, 173, null, 1349, 119899], [20240603, 5218.8, 5218.8, 5219.0, 5216.0, 5218.0, 95, null, 1350, 119921], [20240603, 5218.0, 5218.2, 5226.0, 5218.2, 5221.8, 337, null, 1351, 120032], [20240603, 5221.8, 5222.0, 5223.4, 5221.2, 5222.0, 166, null, 1352, 120125], [20240603, 5222.0, 5222.4, 5224.0, 5218.0, 5218.0, 237, null, 1353, 120179], [20240603, 5218.0, 5218.0, 5220.0, 5214.4, 5215.8, 401, null, 1354, 120260], [20240603, 5215.8, 5215.4, 5217.0, 5213.8, 5216.8, 246, null, 1355, 120326], [20240603, 5216.8, 5216.2, 5217.8, 5215.0, 5215.6, 117, null, 1356, 120363], [20240603, 5215.6, 5215.6, 5215.6, 5211.4, 5211.6, 346, null, 1357, 120475], [20240603, 5211.6, 5212.2, 5213.4, 5211.0, 5211.2, 313, null, 1358, 120553], [20240603, 5211.2, 5211.8, 5213.4, 5210.8, 5212.6, 167, null, 1359, 120604], [20240603, 5212.6, 5211.8, 5217.0, 5211.8, 5215.4, 200, null, 1400, 120678], [20240603, 5215.4, 5216.0, 5222.0, 5216.0, 5219.8, 304, null, 1401, 120800], [20240603, 5219.8, 5219.0, 5219.8, 5211.0, 5211.6, 274, null, 1402, 120895], [20240603, 5211.6, 5211.4, 5216.4, 5211.4, 5213.8, 164, null, 1403, 120961], [20240603, 5213.8, 5213.2, 5214.4, 5204.6, 5207.8, 628, null, 1404, 121107], [20240603, 5207.8, 5207.8, 5212.6, 5207.2, 5208.6, 271, null, 1405, 121211], [20240603, 5208.6, 5209.0, 5213.2, 5208.0, 5208.0, 259, null, 1406, 121298], [20240603, 5208.0, 5207.6, 5213.6, 5207.2, 5213.6, 141, null, 1407, 121335], [20240603, 5213.6, 5213.4, 5216.4, 5210.4, 5211.6, 195, null, 1408, 121359], [20240603, 5211.6, 5211.6, 5211.6, 5205.8, 5207.0, 250, null, 1409, 121407], [20240603, 5207.0, 5207.0, 5209.8, 5206.2, 5208.8, 156, null, 1410, 121438], [20240603, 5208.8, 5209.0, 5212.4, 5204.0, 5204.0, 329, null, 1411, 121455], [20240603, 5204.0, 5204.0, 5207.8, 5203.4, 5205.0, 242, null, 1412, 121501], [20240603, 5205.0, 5204.6, 5210.4, 5204.6, 5207.6, 130, null, 1413, 121523], [20240603, 5207.6, 5207.6, 5214.0, 5207.6, 5209.4, 192, null, 1414, 121571], [20240603, 5209.4, 5210.4, 5211.6, 5205.8, 5207.0, 108, null, 1415, 121590], [20240603, 5207.0, 5206.4, 5206.4, 5197.4, 5197.8, 741, null, 1416, 121753], [20240603, 5197.8, 5196.2, 5199.4, 5195.4, 5197.6, 481, null, 1417, 121878], [20240603, 5197.6, 5197.6, 5201.6, 5192.6, 5193.0, 586, null, 1418, 122119], [20240603, 5193.0, 5192.6, 5195.4, 5187.0, 5190.0, 860, null, 1419, 122412], [20240603, 5190.0, 5190.0, 5192.8, 5186.4, 5187.0, 376, null, 1420, 122532], [20240603, 5187.0, 5186.8, 5190.4, 5185.6, 5188.2, 399, null, 1421, 122707], [20240603, 5188.2, 5188.2, 5192.2, 5187.4, 5189.4, 261, null, 1422, 122793], [20240603, 5189.4, 5189.2, 5189.6, 5183.6, 5185.0, 264, null, 1423, 122871], [20240603, 5185.0, 5185.2, 5186.6, 5183.8, 5186.2, 242, null, 1424, 122969], [20240603, 5186.2, 5186.2, 5192.6, 5185.4, 5192.4, 331, null, 1425, 123033], [20240603, 5192.4, 5192.2, 5192.6, 5185.0, 5186.2, 244, null, 1426, 123101], [20240603, 5186.2, 5186.2, 5187.8, 5185.4, 5186.4, 237, null, 1427, 123196], [20240603, 5186.4, 5186.8, 5187.0, 5185.0, 5185.4, 184, null, 1428, 123222], [20240603, 5185.4, 5185.4, 5185.4, 5181.2, 5181.8, 458, null, 1429, 123270], [20240603, 5181.8, 5181.6, 5191.4, 5181.4, 5190.8, 428, null, 1430, 123425], [20240603, 5190.8, 5191.0, 5191.6, 5184.0, 5185.8, 675, null, 1431, 123546], [20240603, 5185.8, 5186.4, 5194.4, 5186.4, 5193.2, 493, null, 1432, 123656], [20240603, 5193.2, 5192.8, 5192.8, 5184.6, 5186.6, 322, null, 1433, 123723], [20240603, 5186.6, 5187.0, 5192.0, 5186.6, 5188.2, 218, null, 1434, 123780], [20240603, 5188.2, 5188.0, 5191.4, 5187.2, 5187.2, 168, null, 1435, 123804], [20240603, 5187.2, 5187.0, 5192.0, 5186.4, 5192.0, 269, null, 1436, 123890], [20240603, 5192.0, 5191.2, 5196.6, 5190.8, 5195.6, 426, null, 1437, 124029], [20240603, 5195.6, 5195.6, 5198.6, 5191.4, 5196.4, 422, null, 1438, 124190], [20240603, 5196.4, 5197.2, 5197.2, 5191.6, 5197.2, 281, null, 1439, 124289], [20240603, 5197.2, 5197.0, 5203.2, 5196.2, 5203.0, 573, null, 1440, 124452], [20240603, 5203.0, 5203.0, 5211.6, 5202.8, 5210.0, 792, null, 1441, 124542], [20240603, 5210.0, 5210.0, 5212.2, 5208.0, 5210.2, 515, null, 1442, 124634], [20240603, 5210.2, 5208.6, 5215.6, 5208.4, 5211.4, 432, null, 1443, 124737], [20240603, 5211.4, 5211.4, 5216.8, 5211.4, 5214.2, 438, null, 1444, 124917], [20240603, 5214.2, 5214.2, 5217.6, 5212.0, 5217.4, 338, null, 1445, 125033], [20240603, 5217.4, 5217.0, 5225.0, 5217.0, 5223.4, 887, null, 1446, 125321], [20240603, 5223.4, 5223.0, 5223.6, 5220.2, 5220.8, 433, null, 1447, 125449], [20240603, 5220.8, 5220.8, 5228.0, 5220.8, 5227.4, 484, null, 1448, 125582], [20240603, 5227.4, 5227.4, 5228.6, 5225.4, 5228.0, 380, null, 1449, 125683], [20240603, 5228.0, 5227.8, 5230.2, 5227.2, 5230.2, 381, null, 1450, 125784], [20240603, 5230.2, 5230.6, 5231.4, 5223.2, 5226.2, 579, null, 1451, 126052], [20240603, 5226.2, 5226.2, 5226.4, 5219.4, 5220.0, 625, null, 1452, 126354], [20240603, 5220.0, 5220.0, 5222.8, 5219.8, 5221.0, 397, null, 1453, 126504], [20240603, 5221.0, 5221.0, 5223.6, 5221.0, 5222.0, 323, null, 1454, 126621], [20240603, 5222.0, 5222.0, 5223.0, 5220.6, 5223.0, 302, null, 1455, 126679], [20240603, 5223.0, 5222.2, 5225.2, 5222.2, 5225.2, 624, null, 1456, 126777], [20240603, 5225.2, 5224.8, 5226.0, 5222.0, 5225.4, 580, null, 1457, 126906], [20240603, 5225.4, 5226.0, 5226.2, 5221.8, 5221.8, 488, null, 1458, 127014], [20240603, 5221.8, 5222.4, 5224.8, 5221.2, 5222.8, 486, null, 1459, 127075], [20240603, 5222.8, 5222.8, 5223.4, 5222.0, 5222.4, 593, null, 1500, 127269], [20240604, 5222.4, 5209.8, 5212.0, 5196.4, 5201.4, 2177, null, 931, 125975], [20240604, 5201.4, 5202.0, 5215.2, 5195.0, 5195.0, 1106, null, 932, 125259], [20240604, 5195.0, 5196.0, 5215.4, 5190.6, 5214.8, 1213, null, 933, 124607], [20240604, 5214.8, 5215.0, 5223.6, 5213.6, 5222.2, 1033, null, 934, 124028], [20240604, 5222.2, 5222.0, 5222.0, 5214.8, 5220.8, 599, null, 935, 123687], [20240604, 5220.8, 5221.8, 5230.8, 5221.8, 5227.8, 1089, null, 936, 123054], [20240604, 5227.8, 5227.8, 5230.0, 5223.2, 5225.8, 536, null, 937, 122792], [20240604, 5225.8, 5224.8, 5224.8, 5204.0, 5207.6, 751, null, 938, 122413], [20240604, 5207.6, 5207.4, 5207.4, 5200.6, 5203.6, 873, null, 939, 121999], [20240604, 5203.6, 5203.2, 5203.6, 5198.6, 5201.6, 577, null, 940, 121787], [20240604, 5201.6, 5201.4, 5201.6, 5183.6, 5189.6, 1017, null, 941, 121488], [20240604, 5189.6, 5189.6, 5191.8, 5181.2, 5187.6, 1040, null, 942, 121192], [20240604, 5187.6, 5187.0, 5193.6, 5183.6, 5193.4, 680, null, 943, 120921], [20240604, 5193.4, 5193.4, 5193.6, 5184.4, 5186.0, 549, null, 944, 120800], [20240604, 5186.0, 5185.4, 5197.2, 5184.0, 5193.8, 616, null, 945, 120582], [20240604, 5193.8, 5193.8, 5194.6, 5185.8, 5187.8, 361, null, 946, 120465], [20240604, 5187.8, 5188.0, 5194.6, 5187.6, 5191.2, 448, null, 947, 120311], [20240604, 5191.2, 5192.0, 5198.2, 5190.8, 5190.8, 412, null, 948, 120140], [20240604, 5190.8, 5190.6, 5198.6, 5190.0, 5198.6, 301, null, 949, 120046], [20240604, 5198.6, 5198.8, 5205.0, 5198.8, 5199.2, 693, null, 950, 119686], [20240604, 5199.2, 5200.0, 5206.6, 5199.6, 5205.0, 495, null, 951, 119466], [20240604, 5205.0, 5205.6, 5216.0, 5205.4, 5216.0, 729, null, 952, 119127], [20240604, 5216.0, 5216.2, 5218.6, 5209.6, 5217.4, 508, null, 953, 118950], [20240604, 5217.4, 5217.8, 5221.8, 5214.2, 5221.8, 593, null, 954, 118779], [20240604, 5221.8, 5221.6, 5223.6, 5216.8, 5223.6, 555, null, 955, 118605], [20240604, 5223.6, 5223.6, 5228.4, 5220.6, 5220.6, 668, null, 956, 118470], [20240604, 5220.6, 5220.6, 5222.4, 5218.2, 5219.2, 520, null, 957, 118263], [20240604, 5219.2, 5218.6, 5218.6, 5214.0, 5215.2, 515, null, 958, 118079], [20240604, 5215.2, 5216.2, 5221.2, 5215.4, 5216.8, 330, null, 959, 117946], [20240604, 5216.8, 5216.8, 5221.2, 5216.8, 5219.8, 281, null, 1000, 117855], [20240604, 5219.8, 5220.6, 5220.6, 5210.2, 5210.2, 539, null, 1001, 117609], [20240604, 5210.2, 5211.4, 5220.0, 5210.4, 5215.0, 379, null, 1002, 117510], [20240604, 5215.0, 5214.0, 5214.8, 5208.8, 5208.8, 398, null, 1003, 117377], [20240604, 5208.8, 5208.0, 5208.2, 5195.0, 5200.2, 864, null, 1004, 117134], [20240604, 5200.2, 5200.8, 5203.6, 5199.6, 5199.6, 372, null, 1005, 117026], [20240604, 5199.6, 5200.0, 5204.0, 5197.2, 5197.8, 440, null, 1006, 116938], [20240604, 5197.8, 5197.8, 5199.8, 5194.0, 5199.8, 496, null, 1007, 116773], [20240604, 5199.8, 5200.0, 5202.4, 5198.0, 5200.4, 311, null, 1008, 116708], [20240604, 5200.4, 5200.4, 5203.0, 5198.0, 5202.2, 289, null, 1009, 116693], [20240604, 5202.2, 5201.2, 5203.6, 5198.2, 5200.6, 260, null, 1010, 116661], [20240604, 5200.6, 5200.8, 5202.2, 5198.0, 5198.2, 224, null, 1011, 116615], [20240604, 5198.2, 5198.0, 5199.2, 5195.8, 5199.2, 199, null, 1012, 116599], [20240604, 5199.2, 5199.6, 5200.4, 5196.0, 5200.2, 220, null, 1013, 116560], [20240604, 5200.2, 5200.4, 5201.2, 5196.4, 5197.4, 201, null, 1014, 116534], [20240604, 5197.4, 5197.8, 5199.2, 5196.2, 5196.6, 198, null, 1015, 116526], [20240604, 5196.6, 5196.4, 5197.4, 5190.2, 5193.4, 451, null, 1016, 116468], [20240604, 5193.4, 5192.8, 5199.8, 5192.8, 5198.4, 173, null, 1017, 116439], [20240604, 5198.4, 5198.2, 5198.2, 5192.0, 5193.8, 216, null, 1018, 116397], [20240604, 5193.8, 5193.8, 5194.6, 5187.6, 5187.6, 266, null, 1019, 116308], [20240604, 5187.6, 5187.0, 5190.0, 5186.6, 5189.2, 293, null, 1020, 116240], [20240604, 5189.2, 5188.4, 5190.8, 5186.4, 5190.8, 220, null, 1021, 116244], [20240604, 5190.8, 5190.6, 5190.6, 5185.2, 5186.6, 239, null, 1022, 116259], [20240604, 5186.6, 5186.6, 5190.8, 5185.0, 5187.4, 205, null, 1023, 116246], [20240604, 5187.4, 5187.6, 5188.0, 5184.4, 5187.0, 190, null, 1024, 116238], [20240604, 5187.0, 5187.4, 5192.6, 5187.4, 5190.2, 246, null, 1025, 116208], [20240604, 5190.2, 5190.2, 5194.4, 5190.0, 5193.8, 270, null, 1026, 116121], [20240604, 5193.8, 5193.8, 5194.0, 5190.0, 5192.6, 172, null, 1027, 116069], [20240604, 5192.6, 5193.4, 5198.6, 5193.4, 5196.0, 306, null, 1028, 115992], [20240604, 5196.0, 5196.4, 5204.4, 5196.4, 5199.6, 474, null, 1029, 115859], [20240604, 5199.6, 5200.4, 5202.6, 5198.4, 5201.0, 229, null, 1030, 115818], [20240604, 5201.0, 5201.4, 5202.0, 5198.4, 5198.4, 223, null, 1031, 115775], [20240604, 5198.4, 5198.2, 5201.4, 5193.0, 5199.0, 297, null, 1032, 115707], [20240604, 5199.0, 5199.0, 5200.2, 5195.2, 5196.2, 251, null, 1033, 115636], [20240604, 5196.2, 5196.4, 5201.4, 5195.0, 5199.0, 185, null, 1034, 115644], [20240604, 5199.0, 5199.2, 5207.4, 5199.2, 5201.8, 421, null, 1035, 115596], [20240604, 5201.8, 5202.4, 5206.0, 5202.4, 5203.8, 240, null, 1036, 115647], [20240604, 5203.8, 5204.4, 5208.0, 5202.2, 5205.0, 246, null, 1037, 115680], [20240604, 5205.0, 5205.8, 5208.0, 5202.4, 5203.6, 196, null, 1038, 115684], [20240604, 5203.6, 5203.6, 5206.4, 5201.4, 5205.4, 312, null, 1039, 115685], [20240604, 5205.4, 5206.8, 5212.6, 5206.8, 5210.4, 475, null, 1040, 115575], [20240604, 5210.4, 5210.8, 5212.0, 5208.8, 5211.4, 365, null, 1041, 115490], [20240604, 5211.4, 5211.4, 5211.8, 5207.2, 5207.2, 315, null, 1042, 115477], [20240604, 5207.2, 5208.8, 5212.2, 5208.2, 5211.4, 249, null, 1043, 115446], [20240604, 5211.4, 5211.8, 5214.0, 5210.8, 5212.6, 333, null, 1044, 115443], [20240604, 5212.6, 5212.6, 5213.8, 5210.6, 5211.4, 186, null, 1045, 115413], [20240604, 5211.4, 5211.4, 5221.0, 5211.4, 5211.4, 722, null, 1046, 115320], [20240604, 5211.4, 5211.4, 5211.4, 5205.4, 5206.0, 466, null, 1047, 115273], [20240604, 5206.0, 5205.2, 5205.4, 5202.8, 5205.0, 377, null, 1048, 115171], [20240604, 5205.0, 5204.8, 5208.4, 5203.4, 5204.2, 228, null, 1049, 115156], [20240604, 5204.2, 5204.4, 5207.2, 5202.8, 5202.8, 202, null, 1050, 115141], [20240604, 5202.8, 5202.6, 5205.0, 5199.2, 5204.0, 314, null, 1051, 115110], [20240604, 5204.0, 5204.0, 5205.0, 5201.6, 5202.2, 115, null, 1052, 115115], [20240604, 5202.2, 5202.0, 5206.6, 5202.0, 5205.8, 135, null, 1053, 115133], [20240604, 5205.8, 5205.4, 5215.0, 5205.4, 5214.0, 371, null, 1054, 115081], [20240604, 5214.0, 5214.8, 5223.8, 5214.4, 5219.4, 734, null, 1055, 114986], [20240604, 5219.4, 5219.4, 5222.8, 5219.4, 5222.8, 329, null, 1056, 114901], [20240604, 5222.8, 5223.0, 5223.2, 5217.0, 5219.0, 407, null, 1057, 114847], [20240604, 5219.0, 5219.8, 5225.8, 5219.6, 5223.4, 332, null, 1058, 114800], [20240604, 5223.4, 5223.2, 5227.4, 5222.8, 5227.0, 314, null, 1059, 114815], [20240604, 5227.0, 5227.2, 5238.6, 5227.2, 5237.0, 1226, null, 1100, 114524], [20240604, 5237.0, 5237.0, 5245.0, 5237.0, 5241.8, 1223, null, 1101, 114267], [20240604, 5241.8, 5241.8, 5244.4, 5239.8, 5241.6, 562, null, 1102, 114191], [20240604, 5241.6, 5242.0, 5247.8, 5242.0, 5243.0, 688, null, 1103, 114061], [20240604, 5243.0, 5242.4, 5246.8, 5239.0, 5245.6, 531, null, 1104, 113912], [20240604, 5245.6, 5246.8, 5252.0, 5243.4, 5243.4, 1040, null, 1105, 113761], [20240604, 5243.4, 5243.2, 5244.8, 5238.4, 5238.6, 643, null, 1106, 113658], [20240604, 5238.6, 5238.2, 5242.8, 5237.6, 5240.4, 493, null, 1107, 113576], [20240604, 5240.4, 5240.2, 5242.4, 5236.6, 5237.0, 391, null, 1108, 113550], [20240604, 5237.0, 5237.6, 5247.6, 5237.6, 5247.6, 291, null, 1109, 113565], [20240604, 5247.6, 5246.0, 5246.4, 5240.6, 5242.0, 337, null, 1110, 113581], [20240604, 5242.0, 5242.0, 5246.0, 5242.0, 5245.0, 299, null, 1111, 113612], [20240604, 5245.0, 5245.4, 5252.8, 5244.6, 5245.6, 652, null, 1112, 113633], [20240604, 5245.6, 5245.0, 5246.6, 5241.4, 5242.0, 404, null, 1113, 113718], [20240604, 5242.0, 5242.6, 5244.8, 5239.4, 5239.4, 364, null, 1114, 113786], [20240604, 5239.4, 5239.0, 5242.6, 5238.0, 5240.0, 307, null, 1115, 113774], [20240604, 5240.0, 5239.2, 5244.2, 5239.0, 5241.0, 236, null, 1116, 113778], [20240604, 5241.0, 5241.2, 5241.4, 5233.6, 5234.2, 362, null, 1117, 113755], [20240604, 5234.2, 5235.8, 5245.0, 5234.2, 5244.8, 274, null, 1118, 113767], [20240604, 5244.8, 5245.6, 5245.8, 5240.6, 5241.0, 273, null, 1119, 113795], [20240604, 5241.0, 5241.0, 5243.6, 5236.6, 5238.0, 258, null, 1120, 113808], [20240604, 5238.0, 5238.2, 5239.2, 5236.2, 5237.6, 197, null, 1121, 113811], [20240604, 5237.6, 5237.6, 5237.6, 5231.6, 5231.6, 438, null, 1122, 113812], [20240604, 5231.6, 5231.4, 5231.6, 5226.6, 5228.0, 598, null, 1123, 113768], [20240604, 5228.0, 5228.6, 5231.4, 5227.4, 5227.4, 257, null, 1124, 113796], [20240604, 5227.4, 5227.4, 5229.4, 5224.2, 5228.8, 439, null, 1125, 113874], [20240604, 5228.8, 5228.6, 5229.8, 5227.2, 5227.4, 183, null, 1126, 113921], [20240604, 5227.4, 5227.2, 5232.4, 5227.0, 5228.6, 190, null, 1127, 113917], [20240604, 5228.6, 5229.4, 5231.2, 5227.0, 5230.2, 166, null, 1128, 113952], [20240604, 5230.2, 5231.2, 5232.6, 5229.2, 5229.4, 143, null, 1129, 113965], [20240604, 5229.4, 5230.2, 5231.8, 5229.0, 5230.6, 182, null, 1130, 113981], [20240604, 5230.6, 5230.8, 5231.6, 5222.0, 5222.2, 473, null, 1301, 113971], [20240604, 5222.2, 5222.0, 5225.8, 5220.4, 5221.0, 310, null, 1302, 114004], [20240604, 5221.0, 5221.8, 5223.6, 5220.4, 5221.6, 203, null, 1303, 114009], [20240604, 5221.6, 5222.2, 5222.2, 5218.0, 5219.2, 340, null, 1304, 114086], [20240604, 5219.2, 5219.6, 5221.6, 5219.0, 5219.4, 157, null, 1305, 114076], [20240604, 5219.4, 5219.0, 5224.6, 5219.0, 5220.8, 238, null, 1306, 114097], [20240604, 5220.8, 5221.2, 5221.6, 5216.4, 5218.2, 204, null, 1307, 114110], [20240604, 5218.2, 5218.0, 5220.8, 5216.2, 5220.6, 215, null, 1308, 114094], [20240604, 5220.6, 5220.0, 5222.0, 5218.6, 5220.6, 117, null, 1309, 114077], [20240604, 5220.6, 5220.4, 5220.4, 5216.4, 5218.2, 152, null, 1310, 114099], [20240604, 5218.2, 5218.4, 5219.8, 5217.0, 5218.2, 110, null, 1311, 114093], [20240604, 5218.2, 5218.0, 5223.0, 5217.6, 5221.2, 179, null, 1312, 114118], [20240604, 5221.2, 5221.2, 5223.4, 5219.6, 5223.4, 111, null, 1313, 114113], [20240604, 5223.4, 5223.6, 5224.4, 5219.6, 5219.6, 108, null, 1314, 114119], [20240604, 5219.6, 5220.4, 5220.4, 5218.0, 5220.0, 108, null, 1315, 114112], [20240604, 5220.0, 5220.8, 5220.8, 5217.0, 5218.4, 160, null, 1316, 114124], [20240604, 5218.4, 5218.4, 5219.8, 5215.8, 5215.8, 143, null, 1317, 114138], [20240604, 5215.8, 5215.8, 5218.0, 5215.6, 5217.4, 119, null, 1318, 114142], [20240604, 5217.4, 5217.8, 5218.4, 5215.6, 5218.4, 178, null, 1319, 114151], [20240604, 5218.4, 5219.0, 5221.4, 5218.0, 5219.6, 181, null, 1320, 114151], [20240604, 5219.6, 5219.6, 5220.4, 5217.0, 5219.0, 122, null, 1321, 114153], [20240604, 5219.0, 5218.2, 5218.8, 5216.4, 5217.0, 75, null, 1322, 114167], [20240604, 5217.0, 5217.0, 5220.0, 5217.0, 5220.0, 99, null, 1323, 114182], [20240604, 5220.0, 5220.0, 5221.0, 5217.2, 5217.2, 118, null, 1324, 114180], [20240604, 5217.2, 5217.4, 5218.6, 5211.6, 5212.2, 393, null, 1325, 114217], [20240604, 5212.2, 5212.8, 5214.4, 5212.0, 5212.2, 186, null, 1326, 114223], [20240604, 5212.2, 5212.2, 5218.6, 5212.2, 5217.4, 204, null, 1327, 114242], [20240604, 5217.4, 5217.2, 5224.0, 5215.6, 5224.0, 300, null, 1328, 114274], [20240604, 5224.0, 5223.6, 5223.8, 5219.6, 5220.6, 254, null, 1329, 114240], [20240604, 5220.6, 5220.2, 5220.2, 5216.2, 5216.8, 180, null, 1330, 114240], [20240604, 5216.8, 5216.6, 5217.8, 5212.8, 5215.6, 281, null, 1331, 114253], [20240604, 5215.6, 5216.2, 5216.2, 5212.2, 5213.2, 208, null, 1332, 114279], [20240604, 5213.2, 5213.0, 5213.4, 5206.8, 5206.8, 374, null, 1333, 114297], [20240604, 5206.8, 5206.6, 5210.8, 5206.6, 5209.0, 206, null, 1334, 114330], [20240604, 5209.0, 5208.2, 5211.6, 5208.2, 5209.8, 97, null, 1335, 114343], [20240604, 5209.8, 5208.6, 5210.8, 5208.6, 5209.6, 93, null, 1336, 114368], [20240604, 5209.6, 5209.4, 5210.8, 5207.2, 5207.2, 149, null, 1337, 114418], [20240604, 5207.2, 5207.2, 5207.6, 5203.4, 5206.2, 325, null, 1338, 114471], [20240604, 5206.2, 5206.6, 5209.0, 5205.4, 5209.0, 144, null, 1339, 114526], [20240604, 5209.0, 5209.0, 5210.4, 5208.0, 5208.8, 108, null, 1340, 114564], [20240604, 5208.8, 5209.2, 5213.4, 5208.0, 5211.8, 178, null, 1341, 114576], [20240604, 5211.8, 5211.8, 5214.6, 5211.2, 5212.4, 149, null, 1342, 114597], [20240604, 5212.4, 5212.6, 5213.2, 5208.0, 5209.4, 86, null, 1343, 114612], [20240604, 5209.4, 5210.0, 5210.2, 5205.0, 5205.2, 160, null, 1344, 114645], [20240604, 5205.2, 5205.0, 5207.2, 5204.4, 5204.8, 148, null, 1345, 114711], [20240604, 5204.8, 5204.8, 5206.2, 5200.6, 5200.8, 417, null, 1346, 114793], [20240604, 5200.8, 5201.0, 5204.6, 5200.2, 5203.8, 310, null, 1347, 114892], [20240604, 5203.8, 5203.8, 5210.4, 5203.8, 5208.4, 198, null, 1348, 114928], [20240604, 5208.4, 5209.0, 5210.0, 5206.0, 5210.0, 118, null, 1349, 114929], [20240604, 5210.0, 5210.0, 5210.2, 5207.0, 5209.2, 120, null, 1350, 114933], [20240604, 5209.2, 5209.4, 5212.6, 5209.4, 5211.2, 227, null, 1351, 114953], [20240604, 5211.2, 5211.2, 5212.8, 5210.0, 5212.4, 147, null, 1352, 114983], [20240604, 5212.4, 5212.4, 5212.4, 5209.8, 5211.8, 98, null, 1353, 114972], [20240604, 5211.8, 5211.8, 5212.0, 5209.4, 5210.8, 118, null, 1354, 114990], [20240604, 5210.8, 5211.0, 5211.2, 5208.0, 5208.2, 100, null, 1355, 114990], [20240604, 5208.2, 5208.6, 5209.6, 5208.2, 5209.6, 65, null, 1356, 115007], [20240604, 5209.6, 5210.0, 5216.8, 5209.6, 5215.4, 378, null, 1357, 115029], [20240604, 5215.4, 5215.4, 5219.0, 5215.0, 5219.0, 271, null, 1358, 115033], [20240604, 5219.0, 5219.2, 5221.8, 5217.6, 5219.2, 380, null, 1359, 115036], [20240604, 5219.2, 5219.4, 5220.6, 5217.4, 5220.4, 161, null, 1400, 115049], [20240604, 5220.4, 5219.4, 5223.4, 5218.6, 5222.0, 271, null, 1401, 115081], [20240604, 5222.0, 5223.0, 5230.2, 5223.0, 5229.4, 584, null, 1402, 115162], [20240604, 5229.4, 5229.4, 5231.0, 5226.6, 5226.8, 483, null, 1403, 115179], [20240604, 5226.8, 5226.4, 5232.2, 5226.4, 5232.2, 307, null, 1404, 115218], [20240604, 5232.2, 5232.0, 5236.6, 5231.4, 5232.6, 509, null, 1405, 115270], [20240604, 5232.6, 5232.4, 5232.6, 5228.6, 5229.0, 349, null, 1406, 115302], [20240604, 5229.0, 5228.8, 5230.8, 5226.2, 5227.6, 286, null, 1407, 115346], [20240604, 5227.6, 5227.8, 5231.0, 5227.8, 5230.4, 196, null, 1408, 115372], [20240604, 5230.4, 5230.4, 5230.4, 5225.0, 5225.0, 214, null, 1409, 115422], [20240604, 5225.0, 5225.0, 5231.0, 5224.6, 5229.0, 191, null, 1410, 115462], [20240604, 5229.0, 5229.8, 5233.8, 5229.8, 5232.8, 245, null, 1411, 115520], [20240604, 5232.8, 5232.8, 5233.6, 5230.2, 5232.6, 289, null, 1412, 115531], [20240604, 5232.6, 5232.6, 5239.6, 5232.2, 5238.8, 500, null, 1413, 115500], [20240604, 5238.8, 5239.0, 5247.0, 5238.8, 5244.8, 697, null, 1414, 115454], [20240604, 5244.8, 5245.0, 5247.2, 5241.4, 5247.2, 439, null, 1415, 115546], [20240604, 5247.2, 5248.0, 5253.0, 5248.0, 5248.2, 931, null, 1416, 115637], [20240604, 5248.2, 5248.6, 5253.6, 5245.4, 5246.2, 556, null, 1417, 115691], [20240604, 5246.2, 5245.6, 5248.0, 5242.8, 5242.8, 387, null, 1418, 115762], [20240604, 5242.8, 5243.2, 5250.4, 5242.8, 5248.0, 419, null, 1419, 115876], [20240604, 5248.0, 5248.2, 5249.0, 5242.4, 5242.4, 385, null, 1420, 116006], [20240604, 5242.4, 5242.4, 5248.0, 5242.4, 5248.0, 380, null, 1421, 116002], [20240604, 5248.0, 5247.4, 5253.4, 5247.4, 5251.0, 566, null, 1422, 116158], [20240604, 5251.0, 5251.8, 5256.8, 5251.2, 5256.8, 507, null, 1423, 116235], [20240604, 5256.8, 5256.8, 5257.8, 5251.4, 5255.0, 442, null, 1424, 116327], [20240604, 5255.0, 5255.4, 5259.4, 5253.6, 5253.8, 437, null, 1425, 116438], [20240604, 5253.8, 5253.8, 5259.2, 5253.4, 5259.2, 285, null, 1426, 116514], [20240604, 5259.2, 5259.0, 5262.0, 5256.0, 5256.0, 479, null, 1427, 116581], [20240604, 5256.0, 5257.2, 5257.2, 5251.4, 5252.0, 363, null, 1428, 116662], [20240604, 5252.0, 5252.0, 5257.2, 5252.0, 5254.2, 310, null, 1429, 116687], [20240604, 5254.2, 5254.2, 5256.0, 5251.0, 5252.2, 313, null, 1430, 116774], [20240604, 5252.2, 5252.6, 5256.4, 5252.0, 5256.0, 259, null, 1431, 116789], [20240604, 5256.0, 5256.0, 5260.0, 5256.0, 5259.8, 434, null, 1432, 116868], [20240604, 5259.8, 5259.8, 5266.0, 5259.8, 5266.0, 668, null, 1433, 116858], [20240604, 5266.0, 5265.6, 5268.8, 5263.6, 5268.8, 701, null, 1434, 117004], [20240604, 5268.8, 5268.4, 5277.6, 5268.4, 5275.4, 1075, null, 1435, 117145], [20240604, 5275.4, 5275.8, 5278.6, 5273.0, 5275.0, 684, null, 1436, 117334], [20240604, 5275.0, 5275.8, 5277.6, 5273.2, 5273.4, 404, null, 1437, 117433], [20240604, 5273.4, 5273.2, 5274.2, 5268.4, 5272.6, 569, null, 1438, 117473], [20240604, 5272.6, 5272.6, 5275.2, 5269.4, 5275.2, 351, null, 1439, 117553], [20240604, 5275.2, 5275.4, 5285.0, 5274.8, 5278.8, 972, null, 1440, 117787], [20240604, 5278.8, 5278.2, 5280.0, 5275.6, 5277.2, 609, null, 1441, 117988], [20240604, 5277.2, 5277.2, 5277.2, 5270.2, 5271.2, 527, null, 1442, 118092], [20240604, 5271.2, 5272.0, 5274.2, 5271.0, 5273.6, 411, null, 1443, 118156], [20240604, 5273.6, 5273.8, 5277.2, 5269.0, 5270.0, 453, null, 1444, 118234], [20240604, 5270.0, 5270.6, 5273.0, 5269.0, 5269.6, 312, null, 1445, 118291], [20240604, 5269.6, 5269.6, 5273.6, 5269.4, 5269.4, 355, null, 1446, 118404], [20240604, 5269.4, 5269.8, 5274.0, 5267.8, 5274.0, 373, null, 1447, 118476], [20240604, 5274.0, 5273.6, 5275.0, 5270.8, 5273.2, 254, null, 1448, 118519], [20240604, 5273.2, 5273.4, 5273.4, 5268.8, 5269.2, 235, null, 1449, 118554], [20240604, 5269.2, 5270.2, 5272.0, 5268.8, 5270.6, 299, null, 1450, 118612], [20240604, 5270.6, 5269.0, 5270.2, 5266.0, 5268.6, 449, null, 1451, 118699], [20240604, 5268.6, 5268.8, 5271.2, 5267.8, 5270.6, 301, null, 1452, 118799], [20240604, 5270.6, 5270.4, 5271.6, 5269.2, 5270.2, 266, null, 1453, 118884], [20240604, 5270.2, 5270.4, 5272.0, 5269.6, 5271.2, 293, null, 1454, 118948], [20240604, 5271.2, 5271.2, 5273.0, 5270.4, 5272.0, 336, null, 1455, 119007], [20240604, 5272.0, 5271.8, 5272.6, 5268.6, 5270.2, 519, null, 1456, 119122], [20240604, 5270.2, 5270.4, 5270.4, 5268.0, 5268.4, 437, null, 1457, 119179], [20240604, 5268.4, 5268.4, 5270.4, 5268.0, 5269.4, 355, null, 1458, 119238], [20240604, 5269.4, 5269.4, 5270.2, 5269.2, 5269.8, 422, null, 1459, 119291], [20240604, 5269.8, 5269.4, 5270.4, 5268.4, 5268.6, 513, null, 1500, 119444], [20240605, 5268.6, 5256.2, 5262.0, 5251.0, 5258.8, 1982, null, 931, 118332], [20240605, 5258.8, 5259.6, 5266.6, 5255.6, 5265.6, 939, null, 932, 117809], [20240605, 5265.6, 5265.4, 5271.2, 5255.0, 5260.0, 856, null, 933, 117282], [20240605, 5260.0, 5261.0, 5271.4, 5260.8, 5264.2, 787, null, 934, 116848], [20240605, 5264.2, 5264.6, 5266.0, 5257.2, 5266.0, 506, null, 935, 116504], [20240605, 5266.0, 5265.4, 5265.8, 5254.2, 5254.2, 454, null, 936, 116231], [20240605, 5254.2, 5253.6, 5264.0, 5252.0, 5262.0, 675, null, 937, 115833], [20240605, 5262.0, 5262.4, 5266.8, 5257.4, 5257.4, 458, null, 938, 115640], [20240605, 5257.4, 5258.6, 5263.6, 5257.2, 5263.2, 341, null, 939, 115504], [20240605, 5263.2, 5262.8, 5264.2, 5257.8, 5259.8, 270, null, 940, 115428], [20240605, 5259.8, 5260.6, 5266.4, 5258.2, 5263.2, 546, null, 941, 115220], [20240605, 5263.2, 5262.2, 5267.4, 5262.2, 5265.8, 375, null, 942, 115075], [20240605, 5265.8, 5266.0, 5270.8, 5265.2, 5270.8, 481, null, 943, 114896], [20240605, 5270.8, 5270.2, 5279.0, 5270.2, 5279.0, 698, null, 944, 114688], [20240605, 5279.0, 5279.0, 5279.8, 5274.0, 5275.4, 414, null, 945, 114546], [20240605, 5275.4, 5277.0, 5278.6, 5274.0, 5274.8, 478, null, 946, 114373], [20240605, 5274.8, 5274.2, 5277.4, 5274.0, 5276.6, 465, null, 947, 114170], [20240605, 5276.6, 5276.8, 5283.0, 5275.6, 5278.0, 659, null, 948, 113934], [20240605, 5278.0, 5279.2, 5279.8, 5268.6, 5270.0, 714, null, 949, 113584], [20240605, 5270.0, 5270.2, 5275.4, 5269.6, 5272.2, 426, null, 950, 113392], [20240605, 5272.2, 5272.4, 5287.8, 5272.4, 5282.0, 1065, null, 951, 113076], [20240605, 5282.0, 5282.0, 5283.0, 5278.0, 5279.2, 468, null, 952, 112860], [20240605, 5279.2, 5279.2, 5282.6, 5275.0, 5281.8, 325, null, 953, 112748], [20240605, 5281.8, 5281.4, 5282.6, 5275.8, 5281.2, 300, null, 954, 112647], [20240605, 5281.2, 5281.0, 5281.4, 5274.4, 5275.0, 313, null, 955, 112541], [20240605, 5275.0, 5275.0, 5277.8, 5273.0, 5277.8, 254, null, 956, 112498], [20240605, 5277.8, 5277.8, 5279.0, 5273.0, 5273.0, 336, null, 957, 112381], [20240605, 5273.0, 5273.0, 5281.4, 5273.0, 5280.6, 339, null, 958, 112256], [20240605, 5280.6, 5280.6, 5284.2, 5278.6, 5281.6, 400, null, 959, 112087], [20240605, 5281.6, 5281.4, 5286.6, 5280.8, 5285.2, 404, null, 1000, 111980], [20240605, 5285.2, 5285.4, 5288.6, 5283.2, 5284.4, 546, null, 1001, 111796], [20240605, 5284.4, 5285.0, 5287.6, 5283.2, 5285.4, 251, null, 1002, 111737], [20240605, 5285.4, 5285.2, 5285.2, 5278.6, 5279.2, 404, null, 1003, 111640], [20240605, 5279.2, 5279.0, 5279.6, 5275.2, 5276.8, 346, null, 1004, 111594], [20240605, 5276.8, 5276.8, 5276.8, 5270.0, 5271.4, 526, null, 1005, 111533], [20240605, 5271.4, 5272.0, 5272.0, 5268.2, 5268.6, 559, null, 1006, 111353], [20240605, 5268.6, 5268.4, 5270.8, 5268.0, 5270.0, 295, null, 1007, 111303], [20240605, 5270.0, 5269.2, 5271.4, 5264.2, 5265.4, 585, null, 1008, 111182], [20240605, 5265.4, 5265.4, 5268.6, 5265.2, 5267.0, 240, null, 1009, 111129], [20240605, 5267.0, 5266.6, 5268.2, 5264.8, 5267.0, 249, null, 1010, 111082], [20240605, 5267.0, 5266.2, 5269.8, 5265.0, 5265.8, 406, null, 1011, 111000], [20240605, 5265.8, 5265.4, 5267.8, 5264.6, 5265.8, 267, null, 1012, 110935], [20240605, 5265.8, 5265.2, 5266.0, 5261.8, 5264.4, 451, null, 1013, 110840], [20240605, 5264.4, 5264.2, 5264.2, 5261.2, 5261.4, 289, null, 1014, 110808], [20240605, 5261.4, 5262.2, 5267.6, 5261.8, 5267.6, 242, null, 1015, 110742], [20240605, 5267.6, 5267.6, 5267.6, 5264.8, 5264.8, 211, null, 1016, 110689], [20240605, 5264.8, 5264.4, 5264.4, 5258.0, 5259.2, 455, null, 1017, 110604], [20240605, 5259.2, 5260.0, 5260.6, 5258.0, 5260.0, 369, null, 1018, 110520], [20240605, 5260.0, 5260.0, 5263.2, 5259.6, 5260.0, 237, null, 1019, 110470], [20240605, 5260.0, 5259.2, 5263.2, 5259.2, 5263.0, 173, null, 1020, 110431], [20240605, 5263.0, 5262.4, 5262.8, 5259.6, 5261.0, 155, null, 1021, 110405], [20240605, 5261.0, 5261.0, 5265.0, 5261.0, 5261.4, 160, null, 1022, 110357], [20240605, 5261.4, 5262.2, 5262.2, 5259.0, 5259.4, 171, null, 1023, 110306], [20240605, 5259.4, 5259.2, 5260.6, 5258.4, 5260.6, 260, null, 1024, 110239], [20240605, 5260.6, 5259.8, 5261.4, 5258.6, 5259.0, 204, null, 1025, 110188], [20240605, 5259.0, 5259.0, 5262.8, 5258.4, 5260.6, 176, null, 1026, 110129], [20240605, 5260.6, 5260.6, 5267.6, 5260.6, 5267.6, 331, null, 1027, 110040], [20240605, 5267.6, 5267.8, 5271.6, 5267.8, 5268.6, 487, null, 1028, 109900], [20240605, 5268.6, 5268.6, 5268.6, 5264.0, 5264.0, 275, null, 1029, 109855], [20240605, 5264.0, 5264.0, 5264.0, 5258.6, 5262.2, 315, null, 1030, 109831], [20240605, 5262.2, 5262.0, 5262.4, 5258.6, 5261.4, 205, null, 1031, 109828], [20240605, 5261.4, 5261.4, 5267.0, 5259.8, 5265.0, 180, null, 1032, 109822], [20240605, 5265.0, 5265.0, 5269.8, 5264.4, 5269.2, 238, null, 1033, 109824], [20240605, 5269.2, 5269.4, 5274.0, 5269.0, 5273.8, 310, null, 1034, 109778], [20240605, 5273.8, 5273.6, 5274.2, 5270.2, 5271.2, 258, null, 1035, 109734], [20240605, 5271.2, 5270.2, 5273.6, 5270.2, 5272.8, 149, null, 1036, 109695], [20240605, 5272.8, 5272.8, 5278.8, 5271.8, 5276.4, 315, null, 1037, 109666], [20240605, 5276.4, 5276.6, 5278.0, 5274.2, 5276.0, 214, null, 1038, 109646], [20240605, 5276.0, 5276.4, 5277.8, 5272.8, 5274.2, 226, null, 1039, 109592], [20240605, 5274.2, 5273.8, 5278.2, 5273.8, 5277.4, 178, null, 1040, 109567], [20240605, 5277.4, 5277.4, 5284.2, 5277.2, 5282.2, 503, null, 1041, 109570], [20240605, 5282.2, 5283.4, 5284.2, 5278.4, 5279.8, 302, null, 1042, 109536], [20240605, 5279.8, 5279.2, 5279.4, 5275.0, 5276.2, 204, null, 1043, 109526], [20240605, 5276.2, 5275.8, 5278.2, 5275.4, 5277.0, 177, null, 1044, 109561], [20240605, 5277.0, 5278.2, 5278.8, 5276.0, 5276.0, 136, null, 1045, 109554], [20240605, 5276.0, 5275.8, 5279.2, 5273.2, 5274.4, 268, null, 1046, 109496], [20240605, 5274.4, 5274.0, 5275.2, 5272.2, 5274.2, 192, null, 1047, 109507], [20240605, 5274.2, 5273.0, 5276.4, 5271.8, 5276.2, 172, null, 1048, 109521], [20240605, 5276.2, 5276.0, 5276.0, 5271.8, 5273.8, 165, null, 1049, 109516], [20240605, 5273.8, 5273.6, 5279.8, 5273.6, 5279.4, 165, null, 1050, 109477], [20240605, 5279.4, 5279.8, 5285.4, 5279.8, 5281.0, 501, null, 1051, 109407], [20240605, 5281.0, 5280.4, 5282.0, 5276.2, 5278.8, 312, null, 1052, 109407], [20240605, 5278.8, 5278.6, 5279.4, 5274.4, 5275.0, 215, null, 1053, 109417], [20240605, 5275.0, 5274.4, 5274.4, 5271.8, 5272.6, 212, null, 1054, 109430], [20240605, 5272.6, 5272.6, 5273.8, 5272.0, 5273.2, 136, null, 1055, 109445], [20240605, 5273.2, 5273.6, 5276.6, 5272.6, 5275.6, 159, null, 1056, 109402], [20240605, 5275.6, 5276.0, 5276.0, 5271.8, 5273.6, 141, null, 1057, 109379], [20240605, 5273.6, 5273.6, 5276.6, 5272.8, 5276.2, 81, null, 1058, 109375], [20240605, 5276.2, 5276.4, 5278.8, 5273.2, 5276.6, 184, null, 1059, 109344], [20240605, 5276.6, 5276.6, 5276.6, 5273.4, 5274.0, 88, null, 1100, 109316], [20240605, 5274.0, 5274.2, 5275.6, 5268.0, 5268.0, 476, null, 1101, 109307], [20240605, 5268.0, 5268.0, 5272.8, 5267.4, 5270.2, 190, null, 1102, 109294], [20240605, 5270.2, 5270.4, 5272.0, 5269.4, 5271.6, 90, null, 1103, 109280], [20240605, 5271.6, 5271.6, 5279.8, 5271.6, 5278.0, 277, null, 1104, 109288], [20240605, 5278.0, 5277.8, 5277.8, 5270.4, 5270.6, 225, null, 1105, 109285], [20240605, 5270.6, 5270.2, 5270.2, 5267.0, 5267.2, 250, null, 1106, 109253], [20240605, 5267.2, 5267.2, 5270.0, 5266.0, 5269.6, 220, null, 1107, 109260], [20240605, 5269.6, 5270.6, 5272.8, 5269.0, 5272.8, 101, null, 1108, 109244], [20240605, 5272.8, 5272.8, 5276.8, 5272.0, 5272.6, 182, null, 1109, 109253], [20240605, 5272.6, 5272.8, 5275.4, 5272.2, 5274.6, 74, null, 1110, 109250], [20240605, 5274.6, 5273.8, 5274.0, 5270.4, 5272.4, 92, null, 1111, 109245], [20240605, 5272.4, 5272.4, 5272.4, 5270.8, 5271.8, 46, null, 1112, 109230], [20240605, 5271.8, 5272.4, 5276.0, 5272.4, 5275.8, 90, null, 1113, 109219], [20240605, 5275.8, 5275.8, 5278.6, 5273.2, 5273.4, 181, null, 1114, 109235], [20240605, 5273.4, 5273.4, 5274.4, 5270.0, 5270.0, 116, null, 1115, 109221], [20240605, 5270.0, 5270.2, 5272.6, 5265.4, 5265.4, 264, null, 1116, 109246], [20240605, 5265.4, 5265.6, 5269.8, 5265.4, 5268.8, 179, null, 1117, 109225], [20240605, 5268.8, 5268.6, 5272.2, 5266.2, 5270.6, 209, null, 1118, 109211], [20240605, 5270.6, 5270.4, 5270.8, 5268.0, 5269.4, 73, null, 1119, 109225], [20240605, 5269.4, 5269.2, 5272.4, 5268.6, 5272.2, 154, null, 1120, 109226], [20240605, 5272.2, 5272.2, 5272.2, 5268.8, 5270.2, 117, null, 1121, 109259], [20240605, 5270.2, 5269.6, 5271.4, 5268.2, 5268.2, 150, null, 1122, 109294], [20240605, 5268.2, 5268.8, 5270.6, 5267.6, 5270.6, 152, null, 1123, 109314], [20240605, 5270.6, 5270.6, 5270.8, 5266.2, 5269.0, 196, null, 1124, 109315], [20240605, 5269.0, 5269.0, 5271.4, 5267.2, 5267.6, 122, null, 1125, 109320], [20240605, 5267.6, 5268.4, 5268.4, 5263.2, 5265.2, 185, null, 1126, 109308], [20240605, 5265.2, 5264.6, 5266.4, 5261.4, 5262.6, 226, null, 1127, 109331], [20240605, 5262.6, 5261.8, 5265.0, 5261.0, 5263.6, 155, null, 1128, 109346], [20240605, 5263.6, 5263.6, 5264.6, 5263.0, 5264.2, 94, null, 1129, 109339], [20240605, 5264.2, 5263.2, 5263.8, 5260.8, 5261.0, 172, null, 1130, 109356], [20240605, 5261.0, 5260.0, 5263.6, 5258.6, 5261.8, 351, null, 1301, 109346], [20240605, 5261.8, 5262.0, 5266.0, 5261.0, 5263.6, 177, null, 1302, 109349], [20240605, 5263.6, 5264.0, 5264.0, 5259.4, 5261.2, 143, null, 1303, 109379], [20240605, 5261.2, 5261.4, 5265.4, 5261.4, 5264.2, 173, null, 1304, 109426], [20240605, 5264.2, 5264.4, 5264.6, 5256.8, 5256.8, 350, null, 1305, 109441], [20240605, 5256.8, 5256.0, 5258.8, 5254.8, 5255.4, 365, null, 1306, 109538], [20240605, 5255.4, 5255.2, 5258.0, 5255.0, 5257.8, 172, null, 1307, 109577], [20240605, 5257.8, 5258.6, 5262.0, 5258.4, 5262.0, 204, null, 1308, 109633], [20240605, 5262.0, 5261.2, 5264.8, 5260.4, 5264.0, 162, null, 1309, 109650], [20240605, 5264.0, 5264.0, 5264.0, 5261.8, 5262.4, 110, null, 1310, 109657], [20240605, 5262.4, 5261.6, 5262.0, 5259.4, 5260.0, 150, null, 1311, 109698], [20240605, 5260.0, 5260.0, 5260.6, 5259.2, 5259.2, 89, null, 1312, 109715], [20240605, 5259.2, 5259.4, 5260.6, 5258.8, 5260.0, 95, null, 1313, 109752], [20240605, 5260.0, 5260.0, 5261.8, 5258.6, 5261.6, 124, null, 1314, 109772], [20240605, 5261.6, 5261.6, 5265.8, 5261.0, 5262.4, 291, null, 1315, 109860], [20240605, 5262.4, 5262.2, 5263.2, 5260.6, 5261.8, 138, null, 1316, 109902], [20240605, 5261.8, 5261.8, 5262.0, 5259.2, 5261.8, 174, null, 1317, 109947], [20240605, 5261.8, 5261.6, 5262.0, 5259.4, 5260.6, 153, null, 1318, 109974], [20240605, 5260.6, 5260.6, 5265.0, 5260.6, 5263.4, 228, null, 1319, 110033], [20240605, 5263.4, 5263.6, 5267.2, 5263.2, 5263.6, 232, null, 1320, 110073], [20240605, 5263.6, 5263.6, 5265.2, 5261.2, 5261.6, 153, null, 1321, 110109], [20240605, 5261.6, 5261.6, 5267.6, 5261.6, 5263.8, 208, null, 1322, 110191], [20240605, 5263.8, 5264.2, 5264.8, 5261.2, 5262.0, 94, null, 1323, 110229], [20240605, 5262.0, 5262.4, 5262.8, 5260.2, 5260.8, 112, null, 1324, 110269], [20240605, 5260.8, 5261.2, 5264.2, 5261.0, 5261.6, 101, null, 1325, 110298], [20240605, 5261.6, 5261.6, 5262.6, 5260.6, 5262.0, 98, null, 1326, 110340], [20240605, 5262.0, 5262.0, 5264.2, 5261.2, 5261.8, 83, null, 1327, 110375], [20240605, 5261.8, 5263.2, 5266.0, 5262.0, 5262.0, 186, null, 1328, 110446], [20240605, 5262.0, 5262.0, 5262.6, 5258.6, 5261.0, 217, null, 1329, 110484], [20240605, 5261.0, 5260.0, 5260.0, 5258.2, 5259.2, 211, null, 1330, 110462], [20240605, 5259.2, 5258.6, 5260.4, 5258.2, 5258.6, 170, null, 1331, 110516], [20240605, 5258.6, 5258.4, 5259.2, 5253.2, 5255.2, 426, null, 1332, 110571], [20240605, 5255.2, 5254.8, 5258.4, 5254.6, 5255.6, 227, null, 1333, 110629], [20240605, 5255.6, 5256.2, 5262.0, 5255.4, 5260.8, 254, null, 1334, 110707], [20240605, 5260.8, 5260.8, 5261.2, 5258.0, 5259.2, 189, null, 1335, 110756], [20240605, 5259.2, 5259.0, 5260.8, 5258.0, 5258.4, 132, null, 1336, 110753], [20240605, 5258.4, 5258.6, 5259.0, 5255.8, 5257.0, 143, null, 1337, 110757], [20240605, 5257.0, 5256.0, 5256.6, 5253.4, 5255.0, 192, null, 1338, 110783], [20240605, 5255.0, 5255.0, 5258.6, 5254.2, 5258.2, 159, null, 1339, 110818], [20240605, 5258.2, 5258.2, 5258.2, 5254.6, 5254.6, 110, null, 1340, 110828], [20240605, 5254.6, 5254.4, 5255.8, 5250.8, 5250.8, 376, null, 1341, 110814], [20240605, 5250.8, 5251.2, 5255.0, 5250.8, 5254.0, 179, null, 1342, 110844], [20240605, 5254.0, 5254.0, 5254.4, 5251.2, 5251.2, 143, null, 1343, 110868], [20240605, 5251.2, 5251.2, 5251.8, 5246.0, 5247.4, 624, null, 1344, 110913], [20240605, 5247.4, 5248.0, 5250.0, 5246.8, 5246.8, 271, null, 1345, 110966], [20240605, 5246.8, 5246.6, 5247.2, 5244.0, 5245.2, 475, null, 1346, 111021], [20240605, 5245.2, 5245.6, 5248.2, 5244.4, 5246.4, 210, null, 1347, 111069], [20240605, 5246.4, 5245.8, 5249.6, 5245.4, 5248.2, 235, null, 1348, 111140], [20240605, 5248.2, 5248.4, 5251.2, 5248.0, 5250.2, 250, null, 1349, 111243], [20240605, 5250.2, 5249.8, 5252.0, 5248.4, 5249.4, 258, null, 1350, 111319], [20240605, 5249.4, 5249.0, 5250.8, 5248.4, 5248.4, 134, null, 1351, 111364], [20240605, 5248.4, 5248.6, 5248.6, 5245.6, 5245.6, 146, null, 1352, 111418], [20240605, 5245.6, 5246.0, 5247.0, 5242.2, 5245.8, 302, null, 1353, 111452], [20240605, 5245.8, 5245.0, 5248.0, 5245.0, 5246.0, 177, null, 1354, 111466], [20240605, 5246.0, 5246.6, 5249.2, 5246.4, 5247.6, 161, null, 1355, 111502], [20240605, 5247.6, 5248.2, 5253.4, 5247.0, 5253.4, 245, null, 1356, 111579], [20240605, 5253.4, 5253.4, 5257.8, 5253.4, 5256.0, 465, null, 1357, 111650], [20240605, 5256.0, 5256.0, 5256.6, 5253.4, 5256.0, 219, null, 1358, 111676], [20240605, 5256.0, 5255.8, 5256.2, 5253.8, 5253.8, 127, null, 1359, 111692], [20240605, 5253.8, 5254.2, 5254.8, 5250.8, 5251.4, 304, null, 1400, 111787], [20240605, 5251.4, 5251.4, 5251.4, 5247.4, 5248.8, 257, null, 1401, 111837], [20240605, 5248.8, 5248.8, 5251.4, 5247.0, 5248.4, 268, null, 1402, 111912], [20240605, 5248.4, 5248.6, 5252.8, 5248.6, 5252.6, 460, null, 1403, 112045], [20240605, 5252.6, 5253.4, 5254.2, 5250.8, 5254.2, 240, null, 1404, 112095], [20240605, 5254.2, 5254.0, 5254.0, 5250.4, 5250.8, 185, null, 1405, 112115], [20240605, 5250.8, 5250.4, 5250.4, 5242.6, 5243.6, 565, null, 1406, 112158], [20240605, 5243.6, 5243.6, 5245.4, 5242.8, 5243.8, 268, null, 1407, 112234], [20240605, 5243.8, 5244.4, 5249.4, 5244.4, 5245.6, 229, null, 1408, 112330], [20240605, 5245.6, 5245.6, 5247.6, 5245.0, 5246.2, 162, null, 1409, 112381], [20240605, 5246.2, 5245.8, 5247.4, 5244.4, 5244.4, 83, null, 1410, 112399], [20240605, 5244.4, 5244.4, 5244.4, 5237.0, 5237.2, 596, null, 1411, 112475], [20240605, 5237.2, 5237.2, 5239.8, 5236.8, 5238.2, 262, null, 1412, 112552], [20240605, 5238.2, 5237.6, 5238.0, 5234.8, 5235.8, 404, null, 1413, 112647], [20240605, 5235.8, 5235.6, 5235.6, 5231.2, 5231.2, 547, null, 1414, 112706], [20240605, 5231.2, 5231.4, 5235.0, 5231.0, 5232.2, 366, null, 1415, 112746], [20240605, 5232.2, 5232.8, 5236.0, 5232.0, 5234.6, 244, null, 1416, 112766], [20240605, 5234.6, 5234.8, 5234.8, 5230.8, 5232.6, 319, null, 1417, 112802], [20240605, 5232.6, 5231.8, 5235.0, 5231.8, 5234.4, 169, null, 1418, 112825], [20240605, 5234.4, 5234.4, 5234.4, 5232.0, 5233.6, 131, null, 1419, 112849], [20240605, 5233.6, 5233.8, 5236.4, 5232.6, 5233.0, 232, null, 1420, 112933], [20240605, 5233.0, 5233.0, 5233.2, 5226.2, 5227.2, 649, null, 1421, 113106], [20240605, 5227.2, 5226.8, 5228.8, 5225.0, 5226.0, 433, null, 1422, 113262], [20240605, 5226.0, 5226.0, 5229.4, 5226.0, 5227.0, 192, null, 1423, 113325], [20240605, 5227.0, 5227.6, 5231.2, 5226.4, 5230.8, 225, null, 1424, 113402], [20240605, 5230.8, 5231.0, 5231.0, 5228.2, 5229.2, 168, null, 1425, 113445], [20240605, 5229.2, 5229.4, 5233.0, 5228.0, 5228.0, 248, null, 1426, 113540], [20240605, 5228.0, 5228.0, 5230.2, 5226.2, 5227.2, 166, null, 1427, 113598], [20240605, 5227.2, 5227.6, 5232.0, 5227.6, 5232.0, 187, null, 1428, 113688], [20240605, 5232.0, 5232.8, 5232.8, 5225.4, 5227.4, 274, null, 1429, 113802], [20240605, 5227.4, 5227.4, 5228.6, 5223.4, 5224.0, 312, null, 1430, 113896], [20240605, 5224.0, 5225.6, 5225.6, 5214.8, 5217.4, 1088, null, 1431, 114244], [20240605, 5217.4, 5216.8, 5220.4, 5216.4, 5219.0, 410, null, 1432, 114343], [20240605, 5219.0, 5219.0, 5223.4, 5217.4, 5221.4, 309, null, 1433, 114474], [20240605, 5221.4, 5221.4, 5223.6, 5220.4, 5220.6, 273, null, 1434, 114589], [20240605, 5220.6, 5220.8, 5221.0, 5216.0, 5216.4, 304, null, 1435, 114683], [20240605, 5216.4, 5215.8, 5218.6, 5213.6, 5213.6, 369, null, 1436, 114869], [20240605, 5213.6, 5213.6, 5219.4, 5213.2, 5219.2, 286, null, 1437, 114968], [20240605, 5219.2, 5219.4, 5221.8, 5217.2, 5220.4, 222, null, 1438, 115018], [20240605, 5220.4, 5220.4, 5220.6, 5216.0, 5217.4, 169, null, 1439, 115042], [20240605, 5217.4, 5217.4, 5217.6, 5211.0, 5212.6, 328, null, 1440, 115143], [20240605, 5212.6, 5212.6, 5215.4, 5211.4, 5214.2, 289, null, 1441, 115219], [20240605, 5214.2, 5213.6, 5217.0, 5212.2, 5212.2, 169, null, 1442, 115254], [20240605, 5212.2, 5212.4, 5214.6, 5209.0, 5209.2, 333, null, 1443, 115350], [20240605, 5209.2, 5209.8, 5213.8, 5209.4, 5213.6, 316, null, 1444, 115477], [20240605, 5213.6, 5213.4, 5214.6, 5210.8, 5211.6, 192, null, 1445, 115545], [20240605, 5211.6, 5211.4, 5215.2, 5209.8, 5214.4, 338, null, 1446, 115648], [20240605, 5214.4, 5214.2, 5214.8, 5206.6, 5206.6, 514, null, 1447, 115798], [20240605, 5206.6, 5207.0, 5210.2, 5206.0, 5207.0, 555, null, 1448, 115992], [20240605, 5207.0, 5207.2, 5208.8, 5204.0, 5204.6, 327, null, 1449, 116072], [20240605, 5204.6, 5204.8, 5211.4, 5204.4, 5211.0, 458, null, 1450, 116281], [20240605, 5211.0, 5211.0, 5211.4, 5207.2, 5210.8, 376, null, 1451, 116443], [20240605, 5210.8, 5210.6, 5211.6, 5207.4, 5208.4, 303, null, 1452, 116570], [20240605, 5208.4, 5208.0, 5210.0, 5208.0, 5209.2, 236, null, 1453, 116672], [20240605, 5209.2, 5209.6, 5210.6, 5209.0, 5209.4, 229, null, 1454, 116770], [20240605, 5209.4, 5209.0, 5209.4, 5207.4, 5209.0, 285, null, 1455, 116847], [20240605, 5209.0, 5209.0, 5211.6, 5209.0, 5209.8, 523, null, 1456, 116939], [20240605, 5209.8, 5209.4, 5210.2, 5206.6, 5208.4, 524, null, 1457, 117092], [20240605, 5208.4, 5208.2, 5209.0, 5207.6, 5208.8, 450, null, 1458, 117263], [20240605, 5208.8, 5208.6, 5208.8, 5207.0, 5207.6, 435, null, 1459, 117359], [20240605, 5207.6, 5208.0, 5209.8, 5207.8, 5209.6, 788, null, 1500, 117604], [20240606, 5209.6, 5235.4, 5238.8, 5228.6, 5235.2, 2876, null, 931, 116005], [20240606, 5235.2, 5234.2, 5238.2, 5230.4, 5231.0, 1027, null, 932, 115517], [20240606, 5231.0, 5232.8, 5245.8, 5232.8, 5240.6, 1207, null, 933, 114959], [20240606, 5240.6, 5241.4, 5245.2, 5236.6, 5239.6, 721, null, 934, 114546], [20240606, 5239.6, 5239.6, 5241.6, 5227.2, 5228.6, 751, null, 935, 114155], [20240606, 5228.6, 5228.4, 5230.6, 5223.0, 5229.6, 884, null, 936, 113667], [20240606, 5229.6, 5229.6, 5231.6, 5223.6, 5225.2, 762, null, 937, 113381], [20240606, 5225.2, 5225.2, 5229.8, 5225.2, 5227.4, 644, null, 938, 113167], [20240606, 5227.4, 5227.8, 5228.8, 5223.6, 5223.6, 554, null, 939, 112981], [20240606, 5223.6, 5223.2, 5223.2, 5214.0, 5214.0, 1016, null, 940, 112710], [20240606, 5214.0, 5214.0, 5214.0, 5208.4, 5211.6, 1010, null, 941, 112413], [20240606, 5211.6, 5211.4, 5216.0, 5210.0, 5212.4, 478, null, 942, 112325], [20240606, 5212.4, 5211.8, 5212.4, 5204.0, 5204.4, 956, null, 943, 112066], [20240606, 5204.4, 5204.2, 5209.4, 5203.8, 5208.6, 590, null, 944, 111933], [20240606, 5208.6, 5208.2, 5209.6, 5202.0, 5202.4, 507, null, 945, 111790], [20240606, 5202.4, 5202.4, 5202.4, 5197.8, 5199.6, 645, null, 946, 111653], [20240606, 5199.6, 5199.6, 5208.0, 5198.2, 5208.0, 432, null, 947, 111546], [20240606, 5208.0, 5207.8, 5213.8, 5207.8, 5212.6, 591, null, 948, 111302], [20240606, 5212.6, 5212.6, 5212.6, 5205.6, 5207.4, 410, null, 949, 111128], [20240606, 5207.4, 5207.4, 5208.2, 5203.4, 5205.6, 324, null, 950, 110997], [20240606, 5205.6, 5205.2, 5209.0, 5200.0, 5209.0, 525, null, 951, 110861], [20240606, 5209.0, 5209.4, 5212.8, 5205.6, 5208.4, 372, null, 952, 110746], [20240606, 5208.4, 5208.0, 5213.6, 5208.0, 5211.6, 344, null, 953, 110645], [20240606, 5211.6, 5212.2, 5212.6, 5203.6, 5204.4, 327, null, 954, 110560], [20240606, 5204.4, 5204.4, 5212.6, 5202.4, 5211.4, 327, null, 955, 110489], [20240606, 5211.4, 5211.8, 5216.2, 5209.2, 5210.2, 463, null, 956, 110348], [20240606, 5210.2, 5211.4, 5214.4, 5199.8, 5199.8, 516, null, 957, 110274], [20240606, 5199.8, 5199.8, 5199.8, 5187.4, 5188.6, 1086, null, 958, 110194], [20240606, 5188.6, 5188.2, 5188.4, 5183.0, 5183.0, 788, null, 959, 110171], [20240606, 5183.0, 5183.0, 5187.0, 5178.4, 5181.8, 836, null, 1000, 110020], [20240606, 5181.8, 5181.4, 5182.6, 5176.0, 5179.8, 809, null, 1001, 109918], [20240606, 5179.8, 5180.0, 5180.6, 5172.0, 5174.2, 737, null, 1002, 109878], [20240606, 5174.2, 5173.6, 5179.0, 5168.0, 5168.0, 967, null, 1003, 109797], [20240606, 5168.0, 5168.0, 5171.6, 5166.2, 5167.2, 698, null, 1004, 109829], [20240606, 5167.2, 5167.2, 5173.8, 5167.2, 5169.4, 691, null, 1005, 109773], [20240606, 5169.4, 5168.0, 5168.0, 5156.8, 5157.2, 1008, null, 1006, 109718], [20240606, 5157.2, 5157.2, 5157.2, 5152.4, 5154.0, 856, null, 1007, 109733], [20240606, 5154.0, 5153.8, 5158.4, 5152.4, 5155.4, 677, null, 1008, 109705], [20240606, 5155.4, 5155.4, 5161.6, 5151.4, 5159.4, 844, null, 1009, 109630], [20240606, 5159.4, 5160.0, 5160.6, 5150.2, 5150.2, 547, null, 1010, 109632], [20240606, 5150.2, 5150.2, 5154.6, 5148.0, 5148.6, 676, null, 1011, 109605], [20240606, 5148.6, 5149.0, 5155.4, 5147.8, 5152.8, 552, null, 1012, 109634], [20240606, 5152.8, 5152.8, 5160.2, 5151.0, 5159.0, 573, null, 1013, 109668], [20240606, 5159.0, 5159.2, 5166.6, 5158.2, 5165.0, 710, null, 1014, 109585], [20240606, 5165.0, 5164.4, 5165.6, 5158.0, 5158.0, 531, null, 1015, 109561], [20240606, 5158.0, 5157.0, 5157.8, 5147.6, 5147.6, 682, null, 1016, 109670], [20240606, 5147.6, 5147.4, 5147.6, 5140.4, 5141.4, 716, null, 1017, 109750], [20240606, 5141.4, 5140.6, 5143.2, 5137.2, 5138.8, 542, null, 1018, 109785], [20240606, 5138.8, 5139.0, 5144.6, 5136.0, 5141.6, 589, null, 1019, 109825], [20240606, 5141.6, 5142.8, 5142.8, 5136.8, 5139.6, 331, null, 1020, 109889], [20240606, 5139.6, 5139.6, 5139.6, 5129.2, 5133.8, 775, null, 1021, 110026], [20240606, 5133.8, 5134.0, 5145.0, 5133.8, 5137.6, 589, null, 1022, 110068], [20240606, 5137.6, 5137.4, 5139.4, 5134.8, 5137.8, 309, null, 1023, 110084], [20240606, 5137.8, 5137.8, 5140.4, 5130.0, 5130.0, 378, null, 1024, 110200], [20240606, 5130.0, 5129.0, 5136.0, 5126.8, 5128.2, 581, null, 1025, 110257], [20240606, 5128.2, 5128.2, 5129.4, 5123.0, 5126.4, 496, null, 1026, 110372], [20240606, 5126.4, 5126.2, 5129.0, 5124.4, 5126.0, 339, null, 1027, 110417], [20240606, 5126.0, 5126.4, 5133.2, 5124.0, 5133.0, 443, null, 1028, 110489], [20240606, 5133.0, 5133.4, 5133.8, 5125.6, 5128.4, 349, null, 1029, 110526], [20240606, 5128.4, 5127.8, 5128.8, 5118.6, 5119.4, 633, null, 1030, 110619], [20240606, 5119.4, 5119.2, 5124.6, 5117.2, 5119.6, 594, null, 1031, 110720], [20240606, 5119.6, 5119.6, 5131.4, 5114.2, 5130.8, 764, null, 1032, 110847], [20240606, 5130.8, 5130.8, 5138.4, 5130.4, 5135.8, 917, null, 1033, 110915], [20240606, 5135.8, 5135.8, 5138.4, 5130.0, 5131.2, 398, null, 1034, 110997], [20240606, 5131.2, 5132.0, 5140.2, 5132.0, 5138.0, 554, null, 1035, 111067], [20240606, 5138.0, 5138.0, 5141.4, 5136.0, 5140.8, 554, null, 1036, 111107], [20240606, 5140.8, 5141.6, 5143.4, 5140.4, 5142.0, 488, null, 1037, 111137], [20240606, 5142.0, 5141.4, 5146.6, 5141.4, 5144.6, 468, null, 1038, 111179], [20240606, 5144.6, 5144.6, 5152.8, 5144.4, 5150.8, 761, null, 1039, 111188], [20240606, 5150.8, 5150.2, 5158.4, 5150.2, 5158.2, 897, null, 1040, 111208], [20240606, 5158.2, 5157.8, 5158.8, 5154.6, 5156.2, 723, null, 1041, 111181], [20240606, 5156.2, 5155.4, 5161.0, 5153.2, 5156.4, 698, null, 1042, 111278], [20240606, 5156.4, 5156.8, 5163.6, 5151.6, 5162.6, 682, null, 1043, 111417], [20240606, 5162.6, 5163.0, 5167.6, 5163.0, 5165.8, 782, null, 1044, 111597], [20240606, 5165.8, 5167.0, 5167.8, 5160.4, 5161.6, 602, null, 1045, 111763], [20240606, 5161.6, 5160.8, 5172.6, 5160.8, 5172.6, 556, null, 1046, 111880], [20240606, 5172.6, 5172.2, 5172.8, 5161.6, 5166.2, 881, null, 1047, 112049], [20240606, 5166.2, 5166.0, 5167.0, 5156.2, 5156.2, 628, null, 1048, 112146], [20240606, 5156.2, 5156.0, 5163.8, 5155.4, 5160.4, 409, null, 1049, 112216], [20240606, 5160.4, 5159.6, 5160.8, 5155.0, 5160.8, 414, null, 1050, 112237], [20240606, 5160.8, 5160.8, 5165.6, 5159.0, 5159.0, 500, null, 1051, 112284], [20240606, 5159.0, 5158.0, 5158.0, 5148.6, 5149.2, 657, null, 1052, 112369], [20240606, 5149.2, 5149.2, 5151.8, 5147.4, 5147.4, 500, null, 1053, 112410], [20240606, 5147.4, 5147.4, 5150.0, 5145.0, 5148.4, 463, null, 1054, 112585], [20240606, 5148.4, 5148.0, 5151.8, 5143.8, 5150.2, 295, null, 1055, 112678], [20240606, 5150.2, 5150.8, 5152.8, 5145.0, 5147.6, 280, null, 1056, 112746], [20240606, 5147.6, 5149.0, 5155.8, 5147.8, 5155.6, 262, null, 1057, 112790], [20240606, 5155.6, 5156.4, 5157.0, 5144.8, 5145.4, 276, null, 1058, 112880], [20240606, 5145.4, 5144.8, 5144.8, 5140.4, 5141.8, 493, null, 1059, 113025], [20240606, 5141.8, 5142.0, 5142.0, 5133.8, 5135.8, 761, null, 1100, 113281], [20240606, 5135.8, 5135.8, 5135.8, 5131.8, 5135.0, 418, null, 1101, 113442], [20240606, 5135.0, 5134.6, 5134.8, 5131.2, 5134.6, 256, null, 1102, 113519], [20240606, 5134.6, 5134.8, 5137.0, 5133.0, 5136.0, 256, null, 1103, 113559], [20240606, 5136.0, 5135.8, 5138.8, 5134.2, 5137.6, 224, null, 1104, 113599], [20240606, 5137.6, 5137.6, 5144.0, 5137.4, 5138.6, 321, null, 1105, 113652], [20240606, 5138.6, 5138.6, 5144.2, 5138.2, 5142.2, 308, null, 1106, 113691], [20240606, 5142.2, 5142.4, 5152.6, 5139.2, 5150.8, 404, null, 1107, 113711], [20240606, 5150.8, 5150.0, 5150.0, 5141.0, 5145.8, 353, null, 1108, 113750], [20240606, 5145.8, 5144.4, 5145.8, 5142.4, 5144.8, 158, null, 1109, 113789], [20240606, 5144.8, 5145.0, 5152.2, 5144.8, 5149.8, 248, null, 1110, 113848], [20240606, 5149.8, 5149.0, 5149.8, 5146.2, 5148.4, 136, null, 1111, 113923], [20240606, 5148.4, 5148.6, 5151.8, 5148.6, 5150.4, 139, null, 1112, 113954], [20240606, 5150.4, 5150.0, 5150.4, 5142.2, 5145.0, 263, null, 1113, 114046], [20240606, 5145.0, 5144.4, 5144.8, 5142.0, 5142.8, 150, null, 1114, 114082], [20240606, 5142.8, 5142.8, 5147.6, 5138.8, 5138.8, 171, null, 1115, 114132], [20240606, 5138.8, 5139.0, 5139.6, 5131.0, 5133.0, 455, null, 1116, 114219], [20240606, 5133.0, 5132.2, 5134.0, 5130.4, 5131.2, 306, null, 1117, 114274], [20240606, 5131.2, 5131.0, 5139.4, 5130.6, 5135.0, 270, null, 1118, 114380], [20240606, 5135.0, 5133.6, 5133.8, 5130.2, 5130.2, 301, null, 1119, 114514], [20240606, 5130.2, 5130.2, 5133.4, 5126.8, 5126.8, 361, null, 1120, 114676], [20240606, 5126.8, 5126.8, 5126.8, 5123.0, 5126.2, 605, null, 1121, 115014], [20240606, 5126.2, 5125.0, 5125.0, 5118.8, 5120.8, 562, null, 1122, 115254], [20240606, 5120.8, 5120.4, 5123.0, 5118.2, 5120.8, 226, null, 1123, 115354], [20240606, 5120.8, 5121.6, 5121.6, 5114.8, 5119.0, 406, null, 1124, 115531], [20240606, 5119.0, 5118.8, 5118.8, 5110.6, 5113.0, 517, null, 1125, 115689], [20240606, 5113.0, 5113.4, 5113.6, 5108.4, 5109.2, 377, null, 1126, 115810], [20240606, 5109.2, 5109.2, 5117.2, 5108.2, 5115.0, 303, null, 1127, 115916], [20240606, 5115.0, 5115.0, 5120.6, 5113.2, 5118.0, 338, null, 1128, 115989], [20240606, 5118.0, 5118.2, 5118.4, 5116.2, 5118.0, 156, null, 1129, 116066], [20240606, 5118.0, 5118.2, 5122.6, 5117.6, 5121.0, 269, null, 1130, 116124], [20240606, 5121.0, 5122.0, 5123.8, 5117.6, 5120.4, 487, null, 1301, 116304], [20240606, 5120.4, 5120.0, 5120.0, 5112.6, 5114.8, 365, null, 1302, 116424], [20240606, 5114.8, 5114.6, 5116.8, 5111.4, 5113.8, 237, null, 1303, 116511], [20240606, 5113.8, 5114.2, 5119.8, 5113.6, 5116.6, 252, null, 1304, 116618], [20240606, 5116.6, 5115.8, 5129.8, 5115.8, 5128.4, 393, null, 1305, 116735], [20240606, 5128.4, 5128.8, 5139.0, 5126.4, 5135.2, 688, null, 1306, 116859], [20240606, 5135.2, 5135.4, 5139.0, 5134.4, 5137.2, 341, null, 1307, 116952], [20240606, 5137.2, 5138.2, 5146.0, 5138.2, 5142.0, 655, null, 1308, 117146], [20240606, 5142.0, 5142.0, 5142.0, 5132.2, 5132.2, 263, null, 1309, 117210], [20240606, 5132.2, 5132.2, 5136.6, 5128.4, 5128.8, 276, null, 1310, 117303], [20240606, 5128.8, 5128.8, 5135.4, 5128.8, 5132.6, 190, null, 1311, 117344], [20240606, 5132.6, 5132.4, 5139.8, 5130.2, 5130.2, 252, null, 1312, 117394], [20240606, 5130.2, 5129.8, 5129.8, 5119.8, 5122.0, 552, null, 1313, 117537], [20240606, 5122.0, 5123.6, 5123.6, 5110.4, 5114.4, 531, null, 1314, 117679], [20240606, 5114.4, 5114.2, 5116.2, 5111.2, 5114.6, 342, null, 1315, 117783], [20240606, 5114.6, 5114.8, 5114.8, 5106.0, 5108.6, 587, null, 1316, 117957], [20240606, 5108.6, 5108.4, 5111.2, 5107.4, 5110.4, 231, null, 1317, 118044], [20240606, 5110.4, 5110.4, 5111.4, 5106.8, 5109.4, 167, null, 1318, 118077], [20240606, 5109.4, 5109.0, 5109.2, 5105.4, 5106.6, 238, null, 1319, 118112], [20240606, 5106.6, 5107.2, 5113.4, 5106.6, 5109.0, 382, null, 1320, 118140], [20240606, 5109.0, 5109.2, 5112.8, 5106.0, 5108.4, 207, null, 1321, 118206], [20240606, 5108.4, 5108.6, 5108.8, 5102.8, 5106.6, 382, null, 1322, 118266], [20240606, 5106.6, 5106.2, 5106.2, 5102.2, 5102.4, 244, null, 1323, 118295], [20240606, 5102.4, 5102.6, 5106.0, 5102.0, 5105.4, 202, null, 1324, 118338], [20240606, 5105.4, 5106.0, 5115.4, 5105.0, 5108.2, 393, null, 1325, 118421], [20240606, 5108.2, 5108.2, 5111.2, 5107.0, 5108.0, 159, null, 1326, 118487], [20240606, 5108.0, 5108.6, 5114.6, 5107.4, 5112.0, 204, null, 1327, 118527], [20240606, 5112.0, 5111.6, 5111.6, 5106.2, 5108.8, 155, null, 1328, 118580], [20240606, 5108.8, 5108.4, 5119.4, 5107.0, 5117.4, 415, null, 1329, 118667], [20240606, 5117.4, 5117.4, 5122.6, 5115.8, 5117.8, 371, null, 1330, 118791], [20240606, 5117.8, 5117.4, 5122.4, 5112.0, 5113.4, 415, null, 1331, 118900], [20240606, 5113.4, 5113.2, 5113.6, 5106.6, 5108.4, 291, null, 1332, 118979], [20240606, 5108.4, 5107.8, 5113.6, 5107.8, 5108.6, 199, null, 1333, 119038], [20240606, 5108.6, 5108.6, 5109.2, 5101.0, 5102.6, 403, null, 1334, 119153], [20240606, 5102.6, 5103.0, 5104.4, 5101.6, 5103.6, 258, null, 1335, 119222], [20240606, 5103.6, 5103.6, 5105.0, 5102.0, 5103.0, 144, null, 1336, 119270], [20240606, 5103.0, 5103.4, 5103.4, 5095.6, 5098.6, 588, null, 1337, 119422], [20240606, 5098.6, 5098.4, 5099.2, 5095.2, 5098.2, 262, null, 1338, 119508], [20240606, 5098.2, 5098.0, 5108.2, 5095.0, 5104.8, 514, null, 1339, 119667], [20240606, 5104.8, 5105.0, 5109.4, 5104.0, 5104.0, 383, null, 1340, 119806], [20240606, 5104.0, 5104.8, 5108.8, 5102.0, 5106.4, 287, null, 1341, 119893], [20240606, 5106.4, 5106.4, 5106.4, 5099.0, 5100.4, 288, null, 1342, 119931], [20240606, 5100.4, 5100.4, 5102.8, 5094.0, 5094.0, 293, null, 1343, 119981], [20240606, 5094.0, 5093.6, 5095.2, 5093.0, 5093.8, 293, null, 1344, 120061], [20240606, 5093.8, 5093.4, 5102.0, 5092.8, 5096.8, 365, null, 1345, 120188], [20240606, 5096.8, 5096.6, 5104.2, 5096.2, 5099.0, 314, null, 1346, 120322], [20240606, 5099.0, 5099.0, 5099.0, 5088.8, 5090.6, 524, null, 1347, 120518], [20240606, 5090.6, 5090.4, 5091.8, 5088.2, 5091.8, 266, null, 1348, 120618], [20240606, 5091.8, 5092.0, 5092.0, 5088.0, 5089.2, 254, null, 1349, 120729], [20240606, 5089.2, 5089.0, 5095.0, 5088.8, 5091.8, 370, null, 1350, 120868], [20240606, 5091.8, 5091.6, 5093.2, 5088.0, 5093.2, 247, null, 1351, 120963], [20240606, 5093.2, 5093.4, 5097.6, 5090.0, 5097.6, 344, null, 1352, 121064], [20240606, 5097.6, 5098.0, 5106.6, 5095.8, 5106.6, 663, null, 1353, 121254], [20240606, 5106.6, 5106.4, 5107.0, 5095.8, 5095.8, 427, null, 1354, 121323], [20240606, 5095.8, 5095.6, 5103.4, 5095.6, 5100.8, 223, null, 1355, 121376], [20240606, 5100.8, 5099.2, 5113.0, 5099.2, 5110.2, 675, null, 1356, 121613], [20240606, 5110.2, 5110.6, 5111.0, 5101.0, 5101.8, 285, null, 1357, 121654], [20240606, 5101.8, 5101.8, 5104.0, 5097.0, 5102.6, 239, null, 1358, 121713], [20240606, 5102.6, 5103.6, 5104.6, 5099.6, 5099.6, 157, null, 1359, 121756], [20240606, 5099.6, 5099.8, 5101.8, 5098.4, 5100.2, 169, null, 1400, 121805], [20240606, 5100.2, 5100.2, 5100.2, 5093.2, 5095.8, 293, null, 1401, 121945], [20240606, 5095.8, 5095.6, 5115.0, 5095.4, 5114.2, 505, null, 1402, 122127], [20240606, 5114.2, 5114.8, 5114.8, 5100.6, 5102.4, 421, null, 1403, 122312], [20240606, 5102.4, 5101.6, 5108.0, 5099.4, 5101.0, 311, null, 1404, 122428], [20240606, 5101.0, 5101.0, 5104.0, 5100.0, 5104.0, 121, null, 1405, 122474], [20240606, 5104.0, 5104.2, 5112.8, 5104.2, 5111.8, 281, null, 1406, 122574], [20240606, 5111.8, 5110.8, 5112.0, 5104.8, 5107.2, 238, null, 1407, 122637], [20240606, 5107.2, 5107.0, 5115.2, 5106.4, 5109.6, 374, null, 1408, 122744], [20240606, 5109.6, 5109.4, 5117.0, 5107.0, 5113.0, 398, null, 1409, 122868], [20240606, 5113.0, 5113.6, 5116.0, 5106.8, 5109.8, 321, null, 1410, 122947], [20240606, 5109.8, 5110.0, 5110.8, 5096.6, 5099.6, 464, null, 1411, 123039], [20240606, 5099.6, 5100.6, 5108.4, 5099.8, 5107.6, 258, null, 1412, 123167], [20240606, 5107.6, 5107.6, 5118.0, 5107.4, 5115.8, 367, null, 1413, 123282], [20240606, 5115.8, 5116.4, 5124.0, 5113.6, 5121.4, 650, null, 1414, 123385], [20240606, 5121.4, 5122.2, 5130.8, 5121.8, 5124.2, 638, null, 1415, 123572], [20240606, 5124.2, 5123.0, 5127.0, 5115.2, 5115.8, 488, null, 1416, 123663], [20240606, 5115.8, 5115.8, 5123.4, 5115.2, 5118.8, 312, null, 1417, 123705], [20240606, 5118.8, 5118.8, 5119.6, 5114.0, 5114.2, 254, null, 1418, 123722], [20240606, 5114.2, 5114.6, 5115.0, 5106.2, 5108.8, 360, null, 1419, 123817], [20240606, 5108.8, 5109.4, 5110.4, 5105.6, 5105.6, 202, null, 1420, 123879], [20240606, 5105.6, 5105.4, 5105.4, 5095.4, 5095.6, 530, null, 1421, 124054], [20240606, 5095.6, 5095.2, 5095.2, 5085.4, 5090.0, 902, null, 1422, 124314], [20240606, 5090.0, 5090.2, 5095.8, 5088.6, 5089.8, 359, null, 1423, 124399], [20240606, 5089.8, 5089.8, 5092.8, 5088.4, 5090.0, 369, null, 1424, 124514], [20240606, 5090.0, 5090.0, 5090.0, 5083.4, 5086.8, 401, null, 1425, 124605], [20240606, 5086.8, 5085.6, 5086.2, 5081.0, 5084.8, 440, null, 1426, 124704], [20240606, 5084.8, 5084.6, 5086.6, 5084.0, 5084.8, 242, null, 1427, 124728], [20240606, 5084.8, 5085.6, 5086.4, 5077.8, 5081.8, 555, null, 1428, 124866], [20240606, 5081.8, 5082.4, 5082.4, 5079.4, 5081.0, 276, null, 1429, 124966], [20240606, 5081.0, 5081.0, 5092.2, 5079.0, 5090.8, 477, null, 1430, 125093], [20240606, 5090.8, 5090.4, 5090.4, 5076.4, 5076.4, 425, null, 1431, 125259], [20240606, 5076.4, 5076.4, 5076.4, 5072.0, 5072.0, 410, null, 1432, 125398], [20240606, 5072.0, 5071.8, 5078.4, 5071.4, 5078.4, 329, null, 1433, 125490], [20240606, 5078.4, 5078.0, 5078.2, 5071.4, 5073.2, 245, null, 1434, 125549], [20240606, 5073.2, 5074.0, 5087.8, 5073.6, 5081.0, 569, null, 1435, 125769], [20240606, 5081.0, 5081.0, 5081.4, 5075.4, 5079.6, 220, null, 1436, 125859], [20240606, 5079.6, 5078.8, 5086.2, 5077.4, 5083.6, 316, null, 1437, 125965], [20240606, 5083.6, 5083.6, 5091.4, 5082.0, 5089.6, 459, null, 1438, 126107], [20240606, 5089.6, 5089.6, 5094.8, 5088.4, 5093.2, 384, null, 1439, 126257], [20240606, 5093.2, 5092.8, 5097.6, 5091.8, 5097.6, 314, null, 1440, 126350], [20240606, 5097.6, 5097.6, 5102.0, 5091.4, 5094.0, 457, null, 1441, 126454], [20240606, 5094.0, 5094.6, 5104.2, 5093.6, 5104.0, 429, null, 1442, 126560], [20240606, 5104.0, 5103.4, 5104.0, 5099.6, 5100.8, 276, null, 1443, 126620], [20240606, 5100.8, 5099.6, 5109.0, 5099.6, 5106.6, 488, null, 1444, 126738], [20240606, 5106.6, 5106.6, 5106.6, 5096.2, 5097.2, 387, null, 1445, 126872], [20240606, 5097.2, 5097.2, 5109.2, 5097.2, 5105.0, 502, null, 1446, 127039], [20240606, 5105.0, 5105.4, 5107.4, 5099.6, 5101.0, 344, null, 1447, 127133], [20240606, 5101.0, 5101.0, 5104.6, 5099.2, 5099.2, 277, null, 1448, 127190], [20240606, 5099.2, 5099.0, 5102.0, 5096.8, 5098.6, 330, null, 1449, 127203], [20240606, 5098.6, 5098.4, 5100.0, 5097.0, 5098.0, 205, null, 1450, 127283], [20240606, 5098.0, 5098.0, 5102.0, 5097.8, 5100.4, 357, null, 1451, 127371], [20240606, 5100.4, 5100.4, 5100.4, 5091.8, 5093.2, 378, null, 1452, 127465], [20240606, 5093.2, 5092.2, 5099.2, 5092.0, 5096.4, 448, null, 1453, 127644], [20240606, 5096.4, 5096.6, 5100.4, 5096.6, 5100.4, 293, null, 1454, 127679], [20240606, 5100.4, 5099.8, 5101.0, 5097.4, 5100.0, 297, null, 1455, 127764], [20240606, 5100.0, 5100.8, 5106.8, 5100.8, 5104.0, 728, null, 1456, 128035], [20240606, 5104.0, 5104.6, 5104.8, 5102.2, 5103.2, 408, null, 1457, 128196], [20240606, 5103.2, 5103.4, 5105.2, 5103.2, 5103.8, 419, null, 1458, 128318], [20240606, 5103.8, 5104.0, 5105.6, 5098.8, 5100.0, 665, null, 1459, 128536], [20240606, 5100.0, 5099.8, 5102.8, 5099.4, 5101.8, 810, null, 1500, 128795], [20240607, 5101.8, 5151.0, 5158.0, 5140.0, 5141.4, 3948, null, 931, 126707], [20240607, 5141.4, 5140.6, 5144.8, 5135.2, 5142.6, 1554, null, 932, 125930], [20240607, 5142.6, 5142.2, 5142.4, 5128.8, 5134.8, 1339, null, 933, 125228], [20240607, 5134.8, 5134.2, 5134.2, 5123.8, 5127.6, 964, null, 934, 124710], [20240607, 5127.6, 5127.4, 5135.4, 5126.0, 5134.4, 776, null, 935, 124316], [20240607, 5134.4, 5133.8, 5137.2, 5130.4, 5137.0, 826, null, 936, 123935], [20240607, 5137.0, 5137.2, 5163.4, 5136.0, 5160.0, 1786, null, 937, 123225], [20240607, 5160.0, 5158.8, 5164.4, 5155.6, 5163.4, 1280, null, 938, 122631], [20240607, 5163.4, 5163.6, 5163.6, 5156.6, 5160.6, 694, null, 939, 122306], [20240607, 5160.6, 5160.2, 5167.8, 5158.6, 5165.6, 937, null, 940, 122008], [20240607, 5165.6, 5165.4, 5166.0, 5158.0, 5159.6, 735, null, 941, 121685], [20240607, 5159.6, 5159.6, 5165.4, 5156.0, 5165.0, 846, null, 942, 121218], [20240607, 5165.0, 5166.0, 5167.0, 5160.6, 5161.0, 768, null, 943, 120974], [20240607, 5161.0, 5160.6, 5167.2, 5160.0, 5160.0, 599, null, 944, 120697], [20240607, 5160.0, 5160.0, 5162.2, 5154.2, 5155.8, 764, null, 945, 120376], [20240607, 5155.8, 5157.4, 5157.8, 5146.8, 5149.8, 1056, null, 946, 119822], [20240607, 5149.8, 5147.0, 5149.2, 5140.8, 5142.6, 917, null, 947, 119461], [20240607, 5142.6, 5143.0, 5152.6, 5143.0, 5152.2, 472, null, 948, 119342], [20240607, 5152.2, 5152.8, 5163.6, 5152.2, 5152.2, 809, null, 949, 119098], [20240607, 5152.2, 5152.8, 5152.8, 5143.2, 5143.8, 541, null, 950, 118930], [20240607, 5143.8, 5144.0, 5148.2, 5143.2, 5146.6, 430, null, 951, 118872], [20240607, 5146.6, 5146.2, 5150.0, 5142.2, 5143.2, 363, null, 952, 118789], [20240607, 5143.2, 5143.4, 5155.6, 5143.4, 5155.6, 465, null, 953, 118598], [20240607, 5155.6, 5154.6, 5154.6, 5140.0, 5140.0, 547, null, 954, 118385], [20240607, 5140.0, 5141.0, 5143.8, 5138.0, 5140.4, 469, null, 955, 118220], [20240607, 5140.4, 5140.0, 5143.0, 5135.4, 5140.4, 527, null, 956, 118052], [20240607, 5140.4, 5139.2, 5141.8, 5132.6, 5133.2, 520, null, 957, 117860], [20240607, 5133.2, 5132.8, 5136.8, 5129.0, 5130.4, 541, null, 958, 117660], [20240607, 5130.4, 5130.4, 5130.6, 5121.4, 5121.4, 749, null, 959, 117397], [20240607, 5121.4, 5121.4, 5123.2, 5118.2, 5119.2, 638, null, 1000, 117199], [20240607, 5119.2, 5119.0, 5122.8, 5115.4, 5121.4, 736, null, 1001, 117019], [20240607, 5121.4, 5121.4, 5121.4, 5113.6, 5118.0, 666, null, 1002, 116772], [20240607, 5118.0, 5118.2, 5118.2, 5108.6, 5110.0, 788, null, 1003, 116669], [20240607, 5110.0, 5109.8, 5112.0, 5106.8, 5111.6, 433, null, 1004, 116605], [20240607, 5111.6, 5111.4, 5116.6, 5106.6, 5115.0, 553, null, 1005, 116496], [20240607, 5115.0, 5114.2, 5116.6, 5112.4, 5114.8, 493, null, 1006, 116404], [20240607, 5114.8, 5114.4, 5123.0, 5113.4, 5122.6, 577, null, 1007, 116272], [20240607, 5122.6, 5121.8, 5122.4, 5114.4, 5116.2, 391, null, 1008, 116162], [20240607, 5116.2, 5117.0, 5118.6, 5111.4, 5114.6, 258, null, 1009, 116110], [20240607, 5114.6, 5114.0, 5119.0, 5112.6, 5113.4, 301, null, 1010, 116028], [20240607, 5113.4, 5112.0, 5116.6, 5108.6, 5108.6, 463, null, 1011, 115914], [20240607, 5108.6, 5108.2, 5118.0, 5106.6, 5118.0, 391, null, 1012, 115886], [20240607, 5118.0, 5117.0, 5117.8, 5113.4, 5117.0, 197, null, 1013, 115834], [20240607, 5117.0, 5117.0, 5119.4, 5114.4, 5114.4, 224, null, 1014, 115783], [20240607, 5114.4, 5113.8, 5114.6, 5105.0, 5107.2, 447, null, 1015, 115674], [20240607, 5107.2, 5108.0, 5112.2, 5106.0, 5111.6, 331, null, 1016, 115586], [20240607, 5111.6, 5112.4, 5119.0, 5111.6, 5117.0, 444, null, 1017, 115495], [20240607, 5117.0, 5116.6, 5116.6, 5110.8, 5111.4, 240, null, 1018, 115452], [20240607, 5111.4, 5111.4, 5111.8, 5108.0, 5109.0, 251, null, 1019, 115396], [20240607, 5109.0, 5109.0, 5114.0, 5109.0, 5114.0, 241, null, 1020, 115350], [20240607, 5114.0, 5114.0, 5118.6, 5112.0, 5115.2, 436, null, 1021, 115195], [20240607, 5115.2, 5115.6, 5118.8, 5114.0, 5115.8, 183, null, 1022, 115167], [20240607, 5115.8, 5115.8, 5119.4, 5114.0, 5117.0, 196, null, 1023, 115117], [20240607, 5117.0, 5117.2, 5117.6, 5112.0, 5113.6, 192, null, 1024, 115073], [20240607, 5113.6, 5113.8, 5124.6, 5113.8, 5120.4, 492, null, 1025, 115017], [20240607, 5120.4, 5121.2, 5122.4, 5118.8, 5119.4, 343, null, 1026, 114951], [20240607, 5119.4, 5119.0, 5120.2, 5114.2, 5116.4, 247, null, 1027, 114857], [20240607, 5116.4, 5116.8, 5118.4, 5109.6, 5109.6, 261, null, 1028, 114810], [20240607, 5109.6, 5109.4, 5111.6, 5105.8, 5106.4, 297, null, 1029, 114752], [20240607, 5106.4, 5105.4, 5105.4, 5100.4, 5100.4, 443, null, 1030, 114606], [20240607, 5100.4, 5100.6, 5105.0, 5097.0, 5097.0, 463, null, 1031, 114484], [20240607, 5097.0, 5097.4, 5100.6, 5097.4, 5099.2, 433, null, 1032, 114388], [20240607, 5099.2, 5099.2, 5100.0, 5093.0, 5093.0, 626, null, 1033, 114267], [20240607, 5093.0, 5093.2, 5094.4, 5088.0, 5089.8, 565, null, 1034, 114165], [20240607, 5089.8, 5089.4, 5091.0, 5086.2, 5089.4, 449, null, 1035, 114117], [20240607, 5089.4, 5089.2, 5095.8, 5089.2, 5095.6, 501, null, 1036, 114020], [20240607, 5095.6, 5096.6, 5096.6, 5088.8, 5089.0, 241, null, 1037, 114006], [20240607, 5089.0, 5089.8, 5096.2, 5089.0, 5093.0, 276, null, 1038, 113979], [20240607, 5093.0, 5093.2, 5093.2, 5088.6, 5088.6, 239, null, 1039, 113990], [20240607, 5088.6, 5088.2, 5095.0, 5087.8, 5093.0, 391, null, 1040, 114002], [20240607, 5093.0, 5093.0, 5094.2, 5089.6, 5091.2, 366, null, 1041, 113929], [20240607, 5091.2, 5090.8, 5090.8, 5082.2, 5087.8, 507, null, 1042, 113898], [20240607, 5087.8, 5087.8, 5087.8, 5083.0, 5083.6, 235, null, 1043, 113877], [20240607, 5083.6, 5083.2, 5093.6, 5083.2, 5092.6, 312, null, 1044, 113871], [20240607, 5092.6, 5092.4, 5094.0, 5089.4, 5089.4, 263, null, 1045, 113851], [20240607, 5089.4, 5088.8, 5092.0, 5087.6, 5092.0, 253, null, 1046, 113849], [20240607, 5092.0, 5091.6, 5091.6, 5085.0, 5087.8, 259, null, 1047, 113810], [20240607, 5087.8, 5087.8, 5088.0, 5081.2, 5083.8, 384, null, 1048, 113782], [20240607, 5083.8, 5084.2, 5087.0, 5083.0, 5086.0, 205, null, 1049, 113770], [20240607, 5086.0, 5087.0, 5089.0, 5082.0, 5085.0, 219, null, 1050, 113743], [20240607, 5085.0, 5085.0, 5089.2, 5082.8, 5085.6, 304, null, 1051, 113728], [20240607, 5085.6, 5085.0, 5086.4, 5081.2, 5086.4, 329, null, 1052, 113690], [20240607, 5086.4, 5085.0, 5087.0, 5081.6, 5087.0, 140, null, 1053, 113667], [20240607, 5087.0, 5087.0, 5091.2, 5086.4, 5091.2, 160, null, 1054, 113636], [20240607, 5091.2, 5091.2, 5096.2, 5090.8, 5095.6, 429, null, 1055, 113573], [20240607, 5095.6, 5095.6, 5099.8, 5094.4, 5099.0, 470, null, 1056, 113496], [20240607, 5099.0, 5098.6, 5100.0, 5093.2, 5096.0, 266, null, 1057, 113474], [20240607, 5096.0, 5095.2, 5096.4, 5089.2, 5089.2, 227, null, 1058, 113449], [20240607, 5089.2, 5089.2, 5092.6, 5087.8, 5091.0, 240, null, 1059, 113453], [20240607, 5091.0, 5090.6, 5092.0, 5088.0, 5088.0, 133, null, 1100, 113426], [20240607, 5088.0, 5087.8, 5092.4, 5085.2, 5090.8, 346, null, 1101, 113427], [20240607, 5090.8, 5091.2, 5094.8, 5088.6, 5094.8, 164, null, 1102, 113395], [20240607, 5094.8, 5095.0, 5095.0, 5088.2, 5090.0, 139, null, 1103, 113392], [20240607, 5090.0, 5089.6, 5094.6, 5088.4, 5088.8, 177, null, 1104, 113400], [20240607, 5088.8, 5090.0, 5090.0, 5085.4, 5087.0, 233, null, 1105, 113372], [20240607, 5087.0, 5086.6, 5090.2, 5086.6, 5090.2, 72, null, 1106, 113364], [20240607, 5090.2, 5089.6, 5090.8, 5080.2, 5083.4, 302, null, 1107, 113388], [20240607, 5083.4, 5082.8, 5085.4, 5081.2, 5081.8, 216, null, 1108, 113382], [20240607, 5081.8, 5081.4, 5081.8, 5076.2, 5077.0, 439, null, 1109, 113351], [20240607, 5077.0, 5078.0, 5081.4, 5077.0, 5077.8, 249, null, 1110, 113329], [20240607, 5077.8, 5077.6, 5077.6, 5070.0, 5071.0, 619, null, 1111, 113219], [20240607, 5071.0, 5071.2, 5075.6, 5071.2, 5072.0, 445, null, 1112, 113123], [20240607, 5072.0, 5072.0, 5074.0, 5068.2, 5073.6, 300, null, 1113, 113130], [20240607, 5073.6, 5074.0, 5081.8, 5074.0, 5078.0, 362, null, 1114, 113168], [20240607, 5078.0, 5078.0, 5079.4, 5072.0, 5073.6, 232, null, 1115, 113141], [20240607, 5073.6, 5074.0, 5078.0, 5072.0, 5075.0, 200, null, 1116, 113165], [20240607, 5075.0, 5074.4, 5077.6, 5071.6, 5076.8, 177, null, 1117, 113175], [20240607, 5076.8, 5077.2, 5079.0, 5071.8, 5073.0, 192, null, 1118, 113168], [20240607, 5073.0, 5073.8, 5073.8, 5066.4, 5068.0, 439, null, 1119, 113140], [20240607, 5068.0, 5067.4, 5072.8, 5066.8, 5068.8, 270, null, 1120, 113149], [20240607, 5068.8, 5068.6, 5070.0, 5063.0, 5063.0, 384, null, 1121, 113139], [20240607, 5063.0, 5062.8, 5064.0, 5061.0, 5064.0, 492, null, 1122, 113121], [20240607, 5064.0, 5062.8, 5071.8, 5061.4, 5070.4, 427, null, 1123, 113106], [20240607, 5070.4, 5070.8, 5075.8, 5070.8, 5072.0, 389, null, 1124, 113103], [20240607, 5072.0, 5071.8, 5075.0, 5064.6, 5074.4, 280, null, 1125, 113112], [20240607, 5074.4, 5075.4, 5089.8, 5074.2, 5089.6, 723, null, 1126, 113003], [20240607, 5089.6, 5088.8, 5090.0, 5080.4, 5080.6, 502, null, 1127, 112993], [20240607, 5080.6, 5081.4, 5092.2, 5081.4, 5091.0, 438, null, 1128, 113039], [20240607, 5091.0, 5090.2, 5092.4, 5086.2, 5092.4, 343, null, 1129, 113080], [20240607, 5092.4, 5093.0, 5097.6, 5092.0, 5097.6, 589, null, 1130, 113006], [20240607, 5097.6, 5097.4, 5101.8, 5095.4, 5095.8, 868, null, 1301, 113058], [20240607, 5095.8, 5095.4, 5096.2, 5089.0, 5092.0, 360, null, 1302, 113063], [20240607, 5092.0, 5091.4, 5093.2, 5088.6, 5090.4, 271, null, 1303, 113123], [20240607, 5090.4, 5090.4, 5098.8, 5090.0, 5094.0, 337, null, 1304, 113196], [20240607, 5094.0, 5094.0, 5094.0, 5088.2, 5089.2, 258, null, 1305, 113263], [20240607, 5089.2, 5088.4, 5088.6, 5083.6, 5087.4, 305, null, 1306, 113288], [20240607, 5087.4, 5088.0, 5090.6, 5085.2, 5088.0, 176, null, 1307, 113300], [20240607, 5088.0, 5087.6, 5095.2, 5087.0, 5095.2, 208, null, 1308, 113310], [20240607, 5095.2, 5095.6, 5108.8, 5091.8, 5108.8, 628, null, 1309, 113383], [20240607, 5108.8, 5109.2, 5115.6, 5107.8, 5113.8, 916, null, 1310, 113484], [20240607, 5113.8, 5114.0, 5117.8, 5108.2, 5110.0, 631, null, 1311, 113593], [20240607, 5110.0, 5109.4, 5109.4, 5102.8, 5104.6, 445, null, 1312, 113627], [20240607, 5104.6, 5105.0, 5105.0, 5098.2, 5102.0, 289, null, 1313, 113708], [20240607, 5102.0, 5102.4, 5104.8, 5101.0, 5103.6, 229, null, 1314, 113764], [20240607, 5103.6, 5103.6, 5106.0, 5098.8, 5100.4, 395, null, 1315, 113811], [20240607, 5100.4, 5100.8, 5102.0, 5090.0, 5090.0, 466, null, 1316, 113868], [20240607, 5090.0, 5090.0, 5093.4, 5090.0, 5091.0, 263, null, 1317, 113922], [20240607, 5091.0, 5091.2, 5091.8, 5085.4, 5087.4, 361, null, 1318, 113955], [20240607, 5087.4, 5087.6, 5090.4, 5084.2, 5087.2, 253, null, 1319, 113968], [20240607, 5087.2, 5087.4, 5091.6, 5086.2, 5087.4, 275, null, 1320, 113970], [20240607, 5087.4, 5087.2, 5094.4, 5087.0, 5093.4, 224, null, 1321, 113960], [20240607, 5093.4, 5093.4, 5093.8, 5086.0, 5088.6, 292, null, 1322, 113990], [20240607, 5088.6, 5088.0, 5088.0, 5082.8, 5083.4, 311, null, 1323, 114027], [20240607, 5083.4, 5084.2, 5089.0, 5084.2, 5088.4, 172, null, 1324, 114029], [20240607, 5088.4, 5088.8, 5092.8, 5086.6, 5087.8, 255, null, 1325, 114052], [20240607, 5087.8, 5087.8, 5098.8, 5084.2, 5098.2, 387, null, 1326, 114102], [20240607, 5098.2, 5097.0, 5099.6, 5093.2, 5098.2, 221, null, 1327, 114098], [20240607, 5098.2, 5097.4, 5100.0, 5095.2, 5099.8, 206, null, 1328, 114116], [20240607, 5099.8, 5100.2, 5107.4, 5094.4, 5094.4, 512, null, 1329, 114190], [20240607, 5094.4, 5094.2, 5101.0, 5094.2, 5097.8, 273, null, 1330, 114228], [20240607, 5097.8, 5098.0, 5098.4, 5094.0, 5097.0, 223, null, 1331, 114234], [20240607, 5097.0, 5097.6, 5107.8, 5097.6, 5104.8, 360, null, 1332, 114308], [20240607, 5104.8, 5104.6, 5105.4, 5100.4, 5102.8, 246, null, 1333, 114345], [20240607, 5102.8, 5101.6, 5102.6, 5094.8, 5095.2, 224, null, 1334, 114406], [20240607, 5095.2, 5095.6, 5096.6, 5089.6, 5093.6, 332, null, 1335, 114495], [20240607, 5093.6, 5093.6, 5098.0, 5091.2, 5096.4, 154, null, 1336, 114535], [20240607, 5096.4, 5096.4, 5098.0, 5090.6, 5092.0, 172, null, 1337, 114572], [20240607, 5092.0, 5091.8, 5094.6, 5089.0, 5089.0, 246, null, 1338, 114660], [20240607, 5089.0, 5089.0, 5091.0, 5088.6, 5090.4, 173, null, 1339, 114697], [20240607, 5090.4, 5090.6, 5092.6, 5083.4, 5084.2, 300, null, 1340, 114720], [20240607, 5084.2, 5083.4, 5088.2, 5080.8, 5082.6, 283, null, 1341, 114778], [20240607, 5082.6, 5081.4, 5086.2, 5081.4, 5083.4, 179, null, 1342, 114803], [20240607, 5083.4, 5082.2, 5083.6, 5081.6, 5081.6, 135, null, 1343, 114797], [20240607, 5081.6, 5082.2, 5089.8, 5082.2, 5087.0, 202, null, 1344, 114819], [20240607, 5087.0, 5087.0, 5087.6, 5084.8, 5087.4, 128, null, 1345, 114856], [20240607, 5087.4, 5087.0, 5087.0, 5081.4, 5085.6, 189, null, 1346, 114882], [20240607, 5085.6, 5084.2, 5094.0, 5084.2, 5090.4, 305, null, 1347, 114885], [20240607, 5090.4, 5090.4, 5094.0, 5090.4, 5093.2, 178, null, 1348, 114883], [20240607, 5093.2, 5093.6, 5093.6, 5083.6, 5085.2, 134, null, 1349, 114898], [20240607, 5085.2, 5085.8, 5086.8, 5082.2, 5083.2, 141, null, 1350, 114924], [20240607, 5083.2, 5082.6, 5083.0, 5076.8, 5079.0, 515, null, 1351, 114983], [20240607, 5079.0, 5078.6, 5082.0, 5077.6, 5077.6, 208, null, 1352, 115004], [20240607, 5077.6, 5077.6, 5085.6, 5077.6, 5085.6, 222, null, 1353, 115019], [20240607, 5085.6, 5086.0, 5096.2, 5086.0, 5090.2, 496, null, 1354, 115076], [20240607, 5090.2, 5090.2, 5094.2, 5089.2, 5093.0, 196, null, 1355, 115073], [20240607, 5093.0, 5091.8, 5096.0, 5087.0, 5096.0, 212, null, 1356, 115091], [20240607, 5096.0, 5097.0, 5098.0, 5091.2, 5093.2, 256, null, 1357, 115124], [20240607, 5093.2, 5093.2, 5102.8, 5092.0, 5102.6, 449, null, 1358, 115132], [20240607, 5102.6, 5102.0, 5102.8, 5098.0, 5101.8, 242, null, 1359, 115131], [20240607, 5101.8, 5102.0, 5110.2, 5099.0, 5108.6, 587, null, 1400, 115142], [20240607, 5108.6, 5108.2, 5109.0, 5096.4, 5097.4, 455, null, 1401, 115154], [20240607, 5097.4, 5096.4, 5106.2, 5096.2, 5106.0, 327, null, 1402, 115144], [20240607, 5106.0, 5105.6, 5116.0, 5102.4, 5116.0, 575, null, 1403, 115155], [20240607, 5116.0, 5116.4, 5126.6, 5116.2, 5123.4, 1423, null, 1404, 115333], [20240607, 5123.4, 5123.4, 5128.6, 5122.4, 5125.2, 812, null, 1405, 115405], [20240607, 5125.2, 5126.0, 5133.8, 5125.0, 5127.2, 901, null, 1406, 115568], [20240607, 5127.2, 5127.2, 5127.2, 5122.6, 5125.6, 414, null, 1407, 115631], [20240607, 5125.6, 5125.0, 5132.0, 5124.2, 5129.0, 617, null, 1408, 115713], [20240607, 5129.0, 5129.2, 5132.2, 5125.2, 5129.2, 440, null, 1409, 115799], [20240607, 5129.2, 5128.8, 5135.8, 5124.0, 5133.6, 535, null, 1410, 115915], [20240607, 5133.6, 5134.0, 5135.0, 5128.0, 5132.6, 475, null, 1411, 115999], [20240607, 5132.6, 5132.0, 5135.6, 5129.2, 5133.8, 308, null, 1412, 116049], [20240607, 5133.8, 5134.0, 5137.0, 5134.0, 5136.4, 457, null, 1413, 116095], [20240607, 5136.4, 5136.8, 5145.0, 5136.6, 5141.0, 806, null, 1414, 116227], [20240607, 5141.0, 5140.0, 5140.2, 5133.4, 5134.4, 564, null, 1415, 116321], [20240607, 5134.4, 5134.4, 5134.4, 5127.4, 5130.6, 478, null, 1416, 116377], [20240607, 5130.6, 5131.2, 5137.6, 5131.2, 5133.2, 319, null, 1417, 116471], [20240607, 5133.2, 5134.0, 5141.0, 5134.0, 5141.0, 284, null, 1418, 116552], [20240607, 5141.0, 5140.6, 5141.4, 5133.0, 5135.6, 456, null, 1419, 116701], [20240607, 5135.6, 5135.6, 5140.0, 5132.8, 5135.6, 252, null, 1420, 116726], [20240607, 5135.6, 5135.8, 5142.0, 5135.4, 5142.0, 279, null, 1421, 116751], [20240607, 5142.0, 5142.0, 5144.6, 5138.2, 5139.8, 366, null, 1422, 116770], [20240607, 5139.8, 5140.4, 5140.4, 5134.0, 5136.0, 327, null, 1423, 116829], [20240607, 5136.0, 5136.6, 5138.0, 5132.0, 5134.8, 298, null, 1424, 116899], [20240607, 5134.8, 5135.0, 5135.0, 5125.6, 5127.4, 531, null, 1425, 116994], [20240607, 5127.4, 5128.4, 5128.4, 5123.2, 5123.2, 498, null, 1426, 117008], [20240607, 5123.2, 5123.2, 5126.8, 5121.6, 5123.4, 415, null, 1427, 117016], [20240607, 5123.4, 5123.4, 5124.0, 5121.0, 5123.6, 301, null, 1428, 117031], [20240607, 5123.6, 5123.6, 5127.8, 5123.6, 5127.8, 295, null, 1429, 117039], [20240607, 5127.8, 5127.0, 5131.6, 5126.0, 5130.0, 239, null, 1430, 117120], [20240607, 5130.0, 5128.8, 5135.0, 5127.0, 5133.0, 479, null, 1431, 117256], [20240607, 5133.0, 5132.2, 5132.2, 5123.2, 5127.2, 375, null, 1432, 117334], [20240607, 5127.2, 5127.6, 5127.6, 5123.4, 5125.2, 225, null, 1433, 117381], [20240607, 5125.2, 5125.2, 5128.6, 5123.6, 5126.2, 201, null, 1434, 117449], [20240607, 5126.2, 5126.2, 5131.6, 5126.0, 5130.0, 165, null, 1435, 117489], [20240607, 5130.0, 5129.6, 5129.6, 5125.0, 5128.2, 174, null, 1436, 117512], [20240607, 5128.2, 5128.4, 5135.8, 5128.4, 5134.2, 302, null, 1437, 117565], [20240607, 5134.2, 5134.8, 5135.4, 5132.2, 5135.2, 171, null, 1438, 117606], [20240607, 5135.2, 5135.2, 5135.2, 5130.4, 5130.4, 206, null, 1439, 117684], [20240607, 5130.4, 5130.2, 5130.8, 5127.2, 5130.0, 261, null, 1440, 117767], [20240607, 5130.0, 5129.6, 5130.8, 5124.0, 5125.0, 235, null, 1441, 117832], [20240607, 5125.0, 5124.8, 5129.4, 5124.4, 5129.4, 130, null, 1442, 117876], [20240607, 5129.4, 5129.4, 5129.4, 5118.0, 5121.6, 408, null, 1443, 117971], [20240607, 5121.6, 5121.6, 5121.6, 5115.0, 5117.4, 452, null, 1444, 117989], [20240607, 5117.4, 5118.0, 5118.0, 5113.6, 5115.2, 301, null, 1445, 118099], [20240607, 5115.2, 5115.2, 5119.4, 5114.4, 5119.2, 336, null, 1446, 118203], [20240607, 5119.2, 5119.2, 5119.2, 5115.0, 5118.0, 208, null, 1447, 118250], [20240607, 5118.0, 5118.2, 5123.0, 5117.2, 5121.8, 286, null, 1448, 118292], [20240607, 5121.8, 5121.2, 5124.8, 5120.6, 5124.0, 224, null, 1449, 118349], [20240607, 5124.0, 5124.0, 5126.4, 5123.2, 5125.2, 357, null, 1450, 118482], [20240607, 5125.2, 5124.8, 5125.8, 5121.4, 5122.2, 394, null, 1451, 118663], [20240607, 5122.2, 5122.6, 5124.8, 5122.4, 5124.2, 175, null, 1452, 118752], [20240607, 5124.2, 5124.2, 5127.0, 5124.0, 5127.0, 283, null, 1453, 118861], [20240607, 5127.0, 5126.8, 5128.0, 5122.0, 5122.2, 434, null, 1454, 119073], [20240607, 5122.2, 5122.4, 5124.2, 5122.0, 5122.4, 335, null, 1455, 119215], [20240607, 5122.4, 5122.2, 5123.0, 5120.4, 5121.8, 445, null, 1456, 119364], [20240607, 5121.8, 5121.4, 5121.6, 5118.4, 5119.2, 454, null, 1457, 119510], [20240607, 5119.2, 5118.4, 5119.4, 5116.4, 5117.8, 413, null, 1458, 119542], [20240607, 5117.8, 5117.6, 5118.0, 5115.8, 5116.2, 504, null, 1459, 119603], [20240607, 5116.2, 5116.4, 5117.0, 5115.0, 5115.0, 637, null, 1500, 119715], [20240611, 5115.0, 5094.4, 5095.0, 5076.6, 5082.8, 2649, null, 931, 118053], [20240611, 5082.8, 5081.6, 5087.4, 5071.0, 5087.0, 1556, null, 932, 117218], [20240611, 5087.0, 5088.0, 5088.0, 5071.0, 5072.0, 892, null, 933, 116849], [20240611, 5072.0, 5071.8, 5083.6, 5071.0, 5080.0, 632, null, 934, 116481], [20240611, 5080.0, 5080.0, 5080.0, 5068.0, 5073.6, 738, null, 935, 116099], [20240611, 5073.6, 5074.2, 5074.2, 5058.2, 5058.2, 1195, null, 936, 115531], [20240611, 5058.2, 5058.0, 5059.2, 5052.6, 5053.0, 1199, null, 937, 114985], [20240611, 5053.0, 5053.2, 5065.8, 5050.0, 5065.0, 1087, null, 938, 114452], [20240611, 5065.0, 5065.8, 5073.4, 5065.0, 5069.2, 844, null, 939, 114206], [20240611, 5069.2, 5070.0, 5070.8, 5065.6, 5068.2, 588, null, 940, 113943], [20240611, 5068.2, 5068.8, 5072.4, 5065.0, 5065.6, 563, null, 941, 113713], [20240611, 5065.6, 5065.6, 5074.0, 5064.4, 5074.0, 608, null, 942, 113534], [20240611, 5074.0, 5074.2, 5083.0, 5071.8, 5082.0, 826, null, 943, 113311], [20240611, 5082.0, 5082.6, 5089.4, 5080.8, 5082.4, 783, null, 944, 113051], [20240611, 5082.4, 5081.0, 5084.0, 5075.4, 5075.4, 589, null, 945, 112912], [20240611, 5075.4, 5076.0, 5084.4, 5075.6, 5079.8, 404, null, 946, 112763], [20240611, 5079.8, 5080.8, 5084.6, 5074.0, 5084.6, 404, null, 947, 112633], [20240611, 5084.6, 5083.4, 5089.0, 5080.0, 5082.8, 457, null, 948, 112502], [20240611, 5082.8, 5083.0, 5089.0, 5082.2, 5087.6, 441, null, 949, 112344], [20240611, 5087.6, 5087.0, 5091.2, 5081.4, 5083.4, 506, null, 950, 112276], [20240611, 5083.4, 5084.0, 5087.8, 5079.4, 5079.4, 427, null, 951, 112197], [20240611, 5079.4, 5079.4, 5082.0, 5072.4, 5077.4, 491, null, 952, 112101], [20240611, 5077.4, 5077.4, 5087.6, 5077.2, 5086.2, 359, null, 953, 112025], [20240611, 5086.2, 5085.8, 5092.2, 5082.8, 5084.4, 435, null, 954, 111940], [20240611, 5084.4, 5084.2, 5084.8, 5070.2, 5074.8, 632, null, 955, 111795], [20240611, 5074.8, 5074.4, 5079.0, 5069.6, 5069.6, 404, null, 956, 111753], [20240611, 5069.6, 5069.6, 5072.8, 5065.6, 5067.0, 721, null, 957, 111502], [20240611, 5067.0, 5068.2, 5072.6, 5066.8, 5069.2, 395, null, 958, 111381], [20240611, 5069.2, 5069.2, 5074.6, 5068.4, 5074.6, 297, null, 959, 111314], [20240611, 5074.6, 5074.6, 5074.6, 5066.8, 5066.8, 315, null, 1000, 111194], [20240611, 5066.8, 5066.8, 5070.0, 5059.2, 5066.6, 852, null, 1001, 110970], [20240611, 5066.6, 5066.6, 5074.2, 5065.4, 5071.0, 328, null, 1002, 110910], [20240611, 5071.0, 5070.8, 5070.8, 5062.8, 5067.0, 425, null, 1003, 110771], [20240611, 5067.0, 5068.2, 5075.8, 5068.2, 5070.8, 498, null, 1004, 110613], [20240611, 5070.8, 5071.2, 5073.6, 5065.4, 5072.4, 357, null, 1005, 110538], [20240611, 5072.4, 5072.4, 5074.0, 5068.8, 5071.4, 216, null, 1006, 110455], [20240611, 5071.4, 5070.8, 5071.6, 5065.4, 5069.2, 166, null, 1007, 110392], [20240611, 5069.2, 5069.4, 5072.0, 5068.0, 5071.6, 153, null, 1008, 110347], [20240611, 5071.6, 5072.0, 5075.0, 5070.4, 5075.0, 208, null, 1009, 110322], [20240611, 5075.0, 5075.0, 5084.2, 5074.8, 5082.0, 607, null, 1010, 110207], [20240611, 5082.0, 5081.0, 5083.8, 5076.2, 5076.8, 253, null, 1011, 110150], [20240611, 5076.8, 5076.8, 5089.4, 5076.8, 5085.2, 424, null, 1012, 110073], [20240611, 5085.2, 5085.2, 5097.8, 5084.4, 5097.2, 514, null, 1013, 109909], [20240611, 5097.2, 5096.8, 5101.4, 5090.0, 5093.8, 918, null, 1014, 109706], [20240611, 5093.8, 5093.2, 5094.8, 5089.6, 5091.6, 248, null, 1015, 109673], [20240611, 5091.6, 5090.6, 5092.6, 5086.8, 5089.4, 326, null, 1016, 109583], [20240611, 5089.4, 5089.2, 5089.2, 5083.0, 5084.6, 315, null, 1017, 109574], [20240611, 5084.6, 5084.6, 5090.0, 5084.2, 5086.2, 264, null, 1018, 109502], [20240611, 5086.2, 5086.2, 5094.8, 5083.8, 5094.2, 272, null, 1019, 109426], [20240611, 5094.2, 5094.4, 5096.0, 5091.6, 5093.2, 253, null, 1020, 109386], [20240611, 5093.2, 5093.8, 5095.8, 5090.6, 5095.8, 266, null, 1021, 109326], [20240611, 5095.8, 5095.6, 5109.8, 5095.2, 5109.8, 802, null, 1022, 109213], [20240611, 5109.8, 5109.8, 5111.8, 5102.8, 5103.6, 545, null, 1023, 109113], [20240611, 5103.6, 5104.4, 5105.8, 5101.0, 5101.0, 260, null, 1024, 109066], [20240611, 5101.0, 5101.4, 5102.4, 5097.2, 5099.8, 342, null, 1025, 109072], [20240611, 5099.8, 5099.8, 5101.2, 5095.0, 5100.8, 226, null, 1026, 109018], [20240611, 5100.8, 5100.8, 5102.4, 5096.0, 5097.6, 243, null, 1027, 109010], [20240611, 5097.6, 5098.0, 5098.0, 5093.0, 5094.8, 201, null, 1028, 109025], [20240611, 5094.8, 5094.2, 5098.6, 5094.2, 5095.2, 183, null, 1029, 109015], [20240611, 5095.2, 5095.2, 5095.2, 5088.0, 5091.0, 366, null, 1030, 109022], [20240611, 5091.0, 5090.8, 5092.6, 5088.0, 5091.6, 216, null, 1031, 109002], [20240611, 5091.6, 5092.0, 5096.8, 5092.0, 5095.8, 176, null, 1032, 108968], [20240611, 5095.8, 5094.6, 5096.2, 5086.4, 5086.6, 257, null, 1033, 108950], [20240611, 5086.6, 5086.6, 5090.6, 5085.4, 5090.2, 254, null, 1034, 108957], [20240611, 5090.2, 5090.6, 5096.2, 5090.6, 5095.4, 253, null, 1035, 108986], [20240611, 5095.4, 5095.2, 5100.0, 5093.8, 5099.8, 263, null, 1036, 109002], [20240611, 5099.8, 5099.6, 5100.0, 5095.2, 5095.4, 139, null, 1037, 109008], [20240611, 5095.4, 5095.2, 5095.6, 5092.2, 5095.6, 140, null, 1038, 108994], [20240611, 5095.6, 5095.6, 5095.6, 5092.8, 5094.4, 119, null, 1039, 108972], [20240611, 5094.4, 5094.4, 5095.8, 5093.0, 5095.0, 115, null, 1040, 108971], [20240611, 5095.0, 5095.0, 5102.4, 5095.0, 5097.0, 316, null, 1041, 108940], [20240611, 5097.0, 5097.4, 5099.0, 5095.6, 5099.0, 106, null, 1042, 108944], [20240611, 5099.0, 5099.0, 5103.8, 5096.0, 5096.4, 266, null, 1043, 108956], [20240611, 5096.4, 5096.4, 5100.4, 5095.6, 5099.4, 233, null, 1044, 108953], [20240611, 5099.4, 5099.4, 5099.4, 5093.2, 5094.0, 174, null, 1045, 108961], [20240611, 5094.0, 5093.4, 5104.2, 5093.2, 5104.0, 316, null, 1046, 108957], [20240611, 5104.0, 5103.2, 5103.4, 5098.6, 5102.2, 247, null, 1047, 108975], [20240611, 5102.2, 5102.4, 5107.4, 5101.8, 5102.0, 395, null, 1048, 108921], [20240611, 5102.0, 5103.0, 5108.2, 5100.0, 5108.0, 290, null, 1049, 108944], [20240611, 5108.0, 5108.2, 5111.0, 5103.4, 5108.4, 297, null, 1050, 108888], [20240611, 5108.4, 5109.0, 5115.6, 5107.8, 5113.8, 359, null, 1051, 108834], [20240611, 5113.8, 5113.4, 5113.8, 5108.6, 5112.0, 319, null, 1052, 108784], [20240611, 5112.0, 5112.0, 5112.6, 5110.0, 5110.2, 124, null, 1053, 108757], [20240611, 5110.2, 5109.8, 5112.6, 5107.0, 5112.0, 174, null, 1054, 108727], [20240611, 5112.0, 5112.0, 5124.4, 5111.6, 5119.0, 643, null, 1055, 108654], [20240611, 5119.0, 5118.8, 5128.8, 5118.8, 5128.0, 716, null, 1056, 108627], [20240611, 5128.0, 5128.4, 5134.0, 5128.2, 5133.0, 668, null, 1057, 108560], [20240611, 5133.0, 5133.4, 5138.8, 5131.6, 5133.6, 710, null, 1058, 108431], [20240611, 5133.6, 5134.0, 5138.8, 5131.4, 5138.8, 441, null, 1059, 108354], [20240611, 5138.8, 5138.6, 5150.0, 5138.6, 5147.0, 1156, null, 1100, 108267], [20240611, 5147.0, 5147.4, 5154.0, 5147.0, 5148.0, 1048, null, 1101, 108176], [20240611, 5148.0, 5148.4, 5148.4, 5142.2, 5142.2, 514, null, 1102, 108071], [20240611, 5142.2, 5141.8, 5145.8, 5140.4, 5145.0, 367, null, 1103, 107976], [20240611, 5145.0, 5145.4, 5149.8, 5141.4, 5142.0, 543, null, 1104, 107913], [20240611, 5142.0, 5141.8, 5149.8, 5141.0, 5149.4, 407, null, 1105, 107912], [20240611, 5149.4, 5149.6, 5155.8, 5146.4, 5155.8, 757, null, 1106, 107877], [20240611, 5155.8, 5155.8, 5157.4, 5152.4, 5157.2, 509, null, 1107, 107893], [20240611, 5157.2, 5157.0, 5157.0, 5144.4, 5146.4, 376, null, 1108, 107863], [20240611, 5146.4, 5146.2, 5146.2, 5139.0, 5139.8, 550, null, 1109, 107923], [20240611, 5139.8, 5139.6, 5142.0, 5138.6, 5139.2, 318, null, 1110, 107918], [20240611, 5139.2, 5138.8, 5143.6, 5135.6, 5140.8, 429, null, 1111, 107995], [20240611, 5140.8, 5140.8, 5144.0, 5136.2, 5137.2, 262, null, 1112, 108006], [20240611, 5137.2, 5137.4, 5141.0, 5135.0, 5136.8, 278, null, 1113, 108033], [20240611, 5136.8, 5136.0, 5139.2, 5133.2, 5138.8, 259, null, 1114, 108027], [20240611, 5138.8, 5139.2, 5140.2, 5130.2, 5131.2, 300, null, 1115, 108113], [20240611, 5131.2, 5131.6, 5133.8, 5128.0, 5133.8, 456, null, 1116, 108257], [20240611, 5133.8, 5133.4, 5133.6, 5128.8, 5133.2, 288, null, 1117, 108326], [20240611, 5133.2, 5133.0, 5140.4, 5133.0, 5134.8, 399, null, 1118, 108423], [20240611, 5134.8, 5134.2, 5139.8, 5130.2, 5139.8, 164, null, 1119, 108463], [20240611, 5139.8, 5139.8, 5142.4, 5137.0, 5137.0, 197, null, 1120, 108513], [20240611, 5137.0, 5137.6, 5142.0, 5136.6, 5139.0, 139, null, 1121, 108539], [20240611, 5139.0, 5139.0, 5142.0, 5136.2, 5138.4, 157, null, 1122, 108585], [20240611, 5138.4, 5138.2, 5138.2, 5135.0, 5136.2, 101, null, 1123, 108619], [20240611, 5136.2, 5136.2, 5141.0, 5135.4, 5137.0, 149, null, 1124, 108658], [20240611, 5137.0, 5137.6, 5143.0, 5135.4, 5141.2, 158, null, 1125, 108683], [20240611, 5141.2, 5141.2, 5146.0, 5140.0, 5141.2, 221, null, 1126, 108724], [20240611, 5141.2, 5142.4, 5149.0, 5141.4, 5142.6, 359, null, 1127, 108831], [20240611, 5142.6, 5142.4, 5142.4, 5138.8, 5139.4, 184, null, 1128, 108871], [20240611, 5139.4, 5138.4, 5138.6, 5131.6, 5134.6, 242, null, 1129, 108883], [20240611, 5134.6, 5136.2, 5138.4, 5134.8, 5138.4, 103, null, 1130, 108891], [20240611, 5138.4, 5138.8, 5138.8, 5126.0, 5127.8, 564, null, 1301, 108954], [20240611, 5127.8, 5127.2, 5127.2, 5122.4, 5124.4, 370, null, 1302, 108986], [20240611, 5124.4, 5125.0, 5127.2, 5121.0, 5121.4, 368, null, 1303, 109074], [20240611, 5121.4, 5122.0, 5126.6, 5120.4, 5122.6, 293, null, 1304, 109133], [20240611, 5122.6, 5122.4, 5126.8, 5122.0, 5126.6, 152, null, 1305, 109162], [20240611, 5126.6, 5126.6, 5127.2, 5121.6, 5121.8, 187, null, 1306, 109159], [20240611, 5121.8, 5121.6, 5122.2, 5118.2, 5121.2, 274, null, 1307, 109161], [20240611, 5121.2, 5120.6, 5121.8, 5118.2, 5119.2, 151, null, 1308, 109181], [20240611, 5119.2, 5119.4, 5121.0, 5116.0, 5116.0, 252, null, 1309, 109197], [20240611, 5116.0, 5116.2, 5116.8, 5113.6, 5115.8, 300, null, 1310, 109205], [20240611, 5115.8, 5115.4, 5119.6, 5115.2, 5117.0, 177, null, 1311, 109234], [20240611, 5117.0, 5117.8, 5119.6, 5117.0, 5119.2, 125, null, 1312, 109246], [20240611, 5119.2, 5120.0, 5121.6, 5116.6, 5116.6, 162, null, 1313, 109245], [20240611, 5116.6, 5117.2, 5117.2, 5112.6, 5112.8, 205, null, 1314, 109238], [20240611, 5112.8, 5112.6, 5115.4, 5112.0, 5114.6, 290, null, 1315, 109314], [20240611, 5114.6, 5114.6, 5114.8, 5112.2, 5113.2, 178, null, 1316, 109332], [20240611, 5113.2, 5114.0, 5118.4, 5113.2, 5117.2, 256, null, 1317, 109350], [20240611, 5117.2, 5117.8, 5118.0, 5115.2, 5116.0, 115, null, 1318, 109355], [20240611, 5116.0, 5115.4, 5116.4, 5112.6, 5116.4, 127, null, 1319, 109334], [20240611, 5116.4, 5116.0, 5118.0, 5115.8, 5118.0, 105, null, 1320, 109352], [20240611, 5118.0, 5118.4, 5124.2, 5118.4, 5122.2, 282, null, 1321, 109367], [20240611, 5122.2, 5122.0, 5126.2, 5120.4, 5124.4, 271, null, 1322, 109377], [20240611, 5124.4, 5124.8, 5128.4, 5124.6, 5124.6, 301, null, 1323, 109390], [20240611, 5124.6, 5123.8, 5125.8, 5120.8, 5123.4, 246, null, 1324, 109380], [20240611, 5123.4, 5123.2, 5123.2, 5120.6, 5122.4, 111, null, 1325, 109381], [20240611, 5122.4, 5122.4, 5128.0, 5122.2, 5127.6, 170, null, 1326, 109379], [20240611, 5127.6, 5127.4, 5132.6, 5127.4, 5131.8, 477, null, 1327, 109408], [20240611, 5131.8, 5132.8, 5133.8, 5129.8, 5130.8, 175, null, 1328, 109370], [20240611, 5130.8, 5130.8, 5136.0, 5130.8, 5132.4, 313, null, 1329, 109408], [20240611, 5132.4, 5132.4, 5133.8, 5128.2, 5129.2, 305, null, 1330, 109443], [20240611, 5129.2, 5129.2, 5135.0, 5129.2, 5133.8, 270, null, 1331, 109497], [20240611, 5133.8, 5133.0, 5134.8, 5127.2, 5128.0, 246, null, 1332, 109525], [20240611, 5128.0, 5128.0, 5129.8, 5125.2, 5127.8, 199, null, 1333, 109530], [20240611, 5127.8, 5128.2, 5128.4, 5124.4, 5124.4, 144, null, 1334, 109556], [20240611, 5124.4, 5124.2, 5126.6, 5123.6, 5126.6, 130, null, 1335, 109588], [20240611, 5126.6, 5127.6, 5137.8, 5127.6, 5136.2, 403, null, 1336, 109671], [20240611, 5136.2, 5135.4, 5138.0, 5133.8, 5138.0, 240, null, 1337, 109736], [20240611, 5138.0, 5138.0, 5140.4, 5136.2, 5139.2, 299, null, 1338, 109802], [20240611, 5139.2, 5139.2, 5143.4, 5138.4, 5143.4, 307, null, 1339, 109888], [20240611, 5143.4, 5143.6, 5144.2, 5140.6, 5142.6, 217, null, 1340, 109929], [20240611, 5142.6, 5142.6, 5145.0, 5140.4, 5142.2, 266, null, 1341, 109973], [20240611, 5142.2, 5142.2, 5144.6, 5139.4, 5139.4, 163, null, 1342, 110013], [20240611, 5139.4, 5139.4, 5144.4, 5139.4, 5141.0, 159, null, 1343, 110062], [20240611, 5141.0, 5140.6, 5145.0, 5140.4, 5142.2, 164, null, 1344, 110095], [20240611, 5142.2, 5142.2, 5144.4, 5136.6, 5137.4, 247, null, 1345, 110151], [20240611, 5137.4, 5138.4, 5144.4, 5137.4, 5144.4, 199, null, 1346, 110187], [20240611, 5144.4, 5143.6, 5144.8, 5138.0, 5138.0, 172, null, 1347, 110215], [20240611, 5138.0, 5138.0, 5141.8, 5132.6, 5134.2, 411, null, 1348, 110309], [20240611, 5134.2, 5133.8, 5140.8, 5133.8, 5137.4, 252, null, 1349, 110361], [20240611, 5137.4, 5137.2, 5148.0, 5137.2, 5146.4, 463, null, 1350, 110536], [20240611, 5146.4, 5147.0, 5148.8, 5144.4, 5147.2, 505, null, 1351, 110709], [20240611, 5147.2, 5147.6, 5147.6, 5144.0, 5146.2, 147, null, 1352, 110738], [20240611, 5146.2, 5146.2, 5147.2, 5143.8, 5145.2, 190, null, 1353, 110744], [20240611, 5145.2, 5145.2, 5147.6, 5144.6, 5147.0, 175, null, 1354, 110750], [20240611, 5147.0, 5147.2, 5149.4, 5142.4, 5143.8, 249, null, 1355, 110815], [20240611, 5143.8, 5143.6, 5144.4, 5137.6, 5139.2, 273, null, 1356, 110860], [20240611, 5139.2, 5138.8, 5139.4, 5135.0, 5138.6, 198, null, 1357, 110883], [20240611, 5138.6, 5138.6, 5140.0, 5135.8, 5138.6, 151, null, 1358, 110901], [20240611, 5138.6, 5138.8, 5144.0, 5138.8, 5142.4, 152, null, 1359, 110938], [20240611, 5142.4, 5141.8, 5144.8, 5139.0, 5139.0, 122, null, 1400, 110973], [20240611, 5139.0, 5139.0, 5141.6, 5136.0, 5136.0, 148, null, 1401, 111004], [20240611, 5136.0, 5136.0, 5142.0, 5135.2, 5141.2, 167, null, 1402, 111050], [20240611, 5141.2, 5140.6, 5147.6, 5140.6, 5141.8, 230, null, 1403, 111096], [20240611, 5141.8, 5141.8, 5143.6, 5140.2, 5142.0, 127, null, 1404, 111114], [20240611, 5142.0, 5142.0, 5142.0, 5133.8, 5137.0, 249, null, 1405, 111138], [20240611, 5137.0, 5138.0, 5138.8, 5135.0, 5137.4, 115, null, 1406, 111151], [20240611, 5137.4, 5136.6, 5140.0, 5133.8, 5135.4, 169, null, 1407, 111183], [20240611, 5135.4, 5135.4, 5138.8, 5135.4, 5136.8, 74, null, 1408, 111187], [20240611, 5136.8, 5136.2, 5136.8, 5126.8, 5128.8, 461, null, 1409, 111222], [20240611, 5128.8, 5127.8, 5131.8, 5127.2, 5127.4, 263, null, 1410, 111310], [20240611, 5127.4, 5129.2, 5132.4, 5128.2, 5130.8, 208, null, 1411, 111324], [20240611, 5130.8, 5131.4, 5136.4, 5131.4, 5135.8, 208, null, 1412, 111364], [20240611, 5135.8, 5136.0, 5143.0, 5136.0, 5140.4, 213, null, 1413, 111434], [20240611, 5140.4, 5141.2, 5152.0, 5141.2, 5151.4, 559, null, 1414, 111562], [20240611, 5151.4, 5151.0, 5163.0, 5151.0, 5162.6, 1388, null, 1415, 112010], [20240611, 5162.6, 5162.6, 5171.0, 5162.6, 5167.4, 1102, null, 1416, 112309], [20240611, 5167.4, 5167.4, 5174.0, 5167.4, 5171.8, 660, null, 1417, 112389], [20240611, 5171.8, 5172.6, 5175.0, 5170.0, 5173.8, 564, null, 1418, 112520], [20240611, 5173.8, 5174.4, 5176.0, 5171.0, 5175.2, 599, null, 1419, 112684], [20240611, 5175.2, 5175.0, 5181.0, 5172.4, 5180.0, 659, null, 1420, 112779], [20240611, 5180.0, 5180.0, 5186.8, 5180.0, 5180.6, 955, null, 1421, 112910], [20240611, 5180.6, 5180.6, 5183.2, 5176.8, 5178.2, 591, null, 1422, 113036], [20240611, 5178.2, 5179.2, 5183.4, 5177.4, 5180.6, 299, null, 1423, 113103], [20240611, 5180.6, 5180.6, 5183.8, 5178.4, 5182.4, 440, null, 1424, 113148], [20240611, 5182.4, 5182.8, 5189.6, 5182.8, 5187.0, 765, null, 1425, 113340], [20240611, 5187.0, 5186.8, 5191.0, 5186.0, 5186.0, 514, null, 1426, 113450], [20240611, 5186.0, 5187.0, 5187.8, 5183.4, 5185.4, 397, null, 1427, 113497], [20240611, 5185.4, 5185.4, 5186.2, 5182.0, 5184.0, 421, null, 1428, 113536], [20240611, 5184.0, 5184.0, 5184.6, 5179.2, 5183.4, 468, null, 1429, 113677], [20240611, 5183.4, 5183.8, 5189.0, 5183.8, 5187.4, 503, null, 1430, 113875], [20240611, 5187.4, 5187.0, 5189.4, 5179.2, 5179.2, 514, null, 1431, 114014], [20240611, 5179.2, 5179.2, 5180.2, 5175.6, 5177.2, 567, null, 1432, 114187], [20240611, 5177.2, 5177.2, 5178.8, 5175.2, 5178.6, 523, null, 1433, 114390], [20240611, 5178.6, 5178.8, 5180.8, 5173.4, 5176.4, 424, null, 1434, 114555], [20240611, 5176.4, 5176.4, 5178.0, 5173.2, 5174.4, 235, null, 1435, 114629], [20240611, 5174.4, 5174.0, 5177.8, 5173.0, 5176.4, 235, null, 1436, 114696], [20240611, 5176.4, 5177.2, 5181.4, 5175.0, 5177.6, 307, null, 1437, 114836], [20240611, 5177.6, 5178.2, 5179.0, 5176.8, 5177.8, 172, null, 1438, 114889], [20240611, 5177.8, 5177.8, 5178.6, 5175.8, 5176.8, 133, null, 1439, 114905], [20240611, 5176.8, 5176.6, 5178.6, 5174.6, 5176.0, 221, null, 1440, 114923], [20240611, 5176.0, 5176.2, 5177.6, 5168.2, 5170.6, 451, null, 1441, 115039], [20240611, 5170.6, 5171.0, 5176.0, 5171.0, 5175.0, 250, null, 1442, 115114], [20240611, 5175.0, 5175.8, 5175.8, 5169.0, 5171.0, 273, null, 1443, 115239], [20240611, 5171.0, 5171.4, 5173.4, 5168.0, 5169.4, 222, null, 1444, 115300], [20240611, 5169.4, 5169.2, 5169.4, 5166.8, 5167.4, 287, null, 1445, 115392], [20240611, 5167.4, 5168.0, 5169.6, 5165.8, 5169.2, 282, null, 1446, 115483], [20240611, 5169.2, 5169.6, 5169.8, 5163.0, 5165.8, 451, null, 1447, 115557], [20240611, 5165.8, 5166.0, 5167.4, 5163.4, 5165.0, 141, null, 1448, 115584], [20240611, 5165.0, 5165.6, 5167.8, 5164.6, 5165.6, 190, null, 1449, 115630], [20240611, 5165.6, 5165.6, 5169.0, 5164.4, 5164.4, 320, null, 1450, 115688], [20240611, 5164.4, 5164.4, 5167.2, 5164.2, 5166.0, 299, null, 1451, 115745], [20240611, 5166.0, 5166.2, 5166.8, 5165.0, 5166.0, 229, null, 1452, 115805], [20240611, 5166.0, 5167.0, 5167.6, 5165.4, 5167.2, 197, null, 1453, 115868], [20240611, 5167.2, 5167.4, 5169.8, 5167.0, 5167.8, 339, null, 1454, 115967], [20240611, 5167.8, 5166.8, 5171.2, 5165.8, 5170.6, 519, null, 1455, 116073], [20240611, 5170.6, 5171.0, 5174.0, 5170.0, 5173.6, 477, null, 1456, 116154], [20240611, 5173.6, 5173.6, 5175.4, 5173.0, 5174.8, 449, null, 1457, 116245], [20240611, 5174.8, 5174.2, 5175.4, 5171.8, 5172.2, 405, null, 1458, 116360], [20240611, 5172.2, 5172.4, 5172.4, 5169.6, 5170.4, 551, null, 1459, 116536], [20240611, 5170.4, 5170.4, 5174.0, 5170.0, 5174.0, 576, null, 1500, 116754], [20240612, 5174.0, 5164.8, 5184.8, 5159.2, 5172.4, 1839, null, 931, 115509], [20240612, 5172.4, 5174.0, 5187.6, 5169.2, 5187.0, 1237, null, 932, 114794], [20240612, 5187.0, 5185.0, 5188.6, 5180.2, 5188.6, 974, null, 933, 114264], [20240612, 5188.6, 5189.0, 5194.6, 5189.0, 5193.8, 1183, null, 934, 113813], [20240612, 5193.8, 5193.6, 5196.8, 5191.4, 5196.2, 824, null, 935, 113446], [20240612, 5196.2, 5196.2, 5198.0, 5190.8, 5194.2, 842, null, 936, 113033], [20240612, 5194.2, 5194.2, 5204.0, 5194.2, 5200.0, 1057, null, 937, 112503], [20240612, 5200.0, 5200.0, 5202.0, 5196.4, 5198.6, 533, null, 938, 112311], [20240612, 5198.6, 5197.2, 5203.2, 5196.6, 5196.8, 517, null, 939, 112150], [20240612, 5196.8, 5196.6, 5197.2, 5187.4, 5190.2, 872, null, 940, 111773], [20240612, 5190.2, 5191.0, 5192.2, 5187.0, 5188.6, 532, null, 941, 111565], [20240612, 5188.6, 5188.4, 5191.0, 5187.0, 5187.2, 542, null, 942, 111374], [20240612, 5187.2, 5187.2, 5190.0, 5185.0, 5189.6, 510, null, 943, 111193], [20240612, 5189.6, 5189.6, 5194.4, 5188.2, 5193.6, 312, null, 944, 111067], [20240612, 5193.6, 5193.6, 5193.6, 5184.4, 5190.2, 439, null, 945, 110861], [20240612, 5190.2, 5189.4, 5192.2, 5185.0, 5186.2, 353, null, 946, 110699], [20240612, 5186.2, 5186.8, 5186.8, 5179.2, 5181.8, 712, null, 947, 110397], [20240612, 5181.8, 5181.8, 5184.8, 5180.2, 5181.8, 261, null, 948, 110292], [20240612, 5181.8, 5182.0, 5182.0, 5173.2, 5175.0, 476, null, 949, 110070], [20240612, 5175.0, 5175.0, 5181.4, 5173.8, 5179.2, 283, null, 950, 109947], [20240612, 5179.2, 5179.6, 5181.8, 5176.6, 5181.8, 289, null, 951, 109847], [20240612, 5181.8, 5182.0, 5193.0, 5182.0, 5192.0, 673, null, 952, 109664], [20240612, 5192.0, 5192.6, 5197.6, 5189.8, 5197.0, 627, null, 953, 109496], [20240612, 5197.0, 5197.4, 5207.0, 5197.4, 5203.4, 877, null, 954, 109214], [20240612, 5203.4, 5204.2, 5206.8, 5203.6, 5205.2, 355, null, 955, 109082], [20240612, 5205.2, 5205.0, 5206.0, 5199.2, 5199.2, 454, null, 956, 108917], [20240612, 5199.2, 5200.0, 5203.4, 5199.2, 5200.8, 307, null, 957, 108774], [20240612, 5200.8, 5201.0, 5203.0, 5195.2, 5202.2, 449, null, 958, 108596], [20240612, 5202.2, 5202.6, 5203.4, 5197.8, 5197.8, 226, null, 959, 108516], [20240612, 5197.8, 5198.4, 5206.4, 5198.4, 5206.0, 293, null, 1000, 108432], [20240612, 5206.0, 5205.4, 5205.4, 5195.6, 5196.8, 493, null, 1001, 108223], [20240612, 5196.8, 5197.6, 5205.0, 5196.0, 5204.6, 354, null, 1002, 108102], [20240612, 5204.6, 5205.2, 5205.8, 5197.2, 5197.6, 347, null, 1003, 108015], [20240612, 5197.6, 5198.0, 5198.6, 5191.2, 5197.8, 596, null, 1004, 107832], [20240612, 5197.8, 5198.8, 5203.6, 5198.8, 5201.6, 264, null, 1005, 107764], [20240612, 5201.6, 5201.2, 5206.0, 5201.2, 5204.4, 314, null, 1006, 107717], [20240612, 5204.4, 5204.6, 5205.0, 5198.0, 5201.2, 307, null, 1007, 107671], [20240612, 5201.2, 5200.8, 5206.4, 5200.4, 5203.8, 326, null, 1008, 107652], [20240612, 5203.8, 5203.2, 5204.8, 5200.0, 5200.0, 204, null, 1009, 107641], [20240612, 5200.0, 5199.4, 5204.6, 5199.2, 5201.4, 183, null, 1010, 107635], [20240612, 5201.4, 5201.8, 5202.2, 5195.6, 5196.2, 374, null, 1011, 107533], [20240612, 5196.2, 5195.8, 5196.0, 5190.0, 5195.2, 579, null, 1012, 107337], [20240612, 5195.2, 5195.4, 5202.0, 5194.0, 5197.6, 352, null, 1013, 107221], [20240612, 5197.6, 5198.6, 5199.0, 5190.0, 5190.0, 261, null, 1014, 107143], [20240612, 5190.0, 5189.8, 5193.6, 5187.8, 5189.6, 333, null, 1015, 107056], [20240612, 5189.6, 5189.6, 5193.0, 5188.0, 5191.6, 211, null, 1016, 107031], [20240612, 5191.6, 5191.6, 5191.6, 5187.4, 5187.6, 265, null, 1017, 107000], [20240612, 5187.6, 5187.8, 5189.8, 5186.6, 5189.2, 243, null, 1018, 106952], [20240612, 5189.2, 5188.6, 5192.8, 5186.6, 5192.8, 240, null, 1019, 106862], [20240612, 5192.8, 5192.4, 5196.0, 5191.4, 5194.0, 184, null, 1020, 106774], [20240612, 5194.0, 5193.2, 5193.2, 5187.2, 5188.6, 246, null, 1021, 106654], [20240612, 5188.6, 5188.6, 5193.6, 5188.4, 5193.2, 192, null, 1022, 106581], [20240612, 5193.2, 5193.2, 5199.0, 5191.4, 5196.2, 290, null, 1023, 106523], [20240612, 5196.2, 5196.2, 5198.4, 5195.8, 5198.4, 227, null, 1024, 106442], [20240612, 5198.4, 5198.8, 5199.8, 5197.6, 5198.0, 287, null, 1025, 106378], [20240612, 5198.0, 5197.8, 5201.6, 5197.8, 5198.6, 337, null, 1026, 106235], [20240612, 5198.6, 5198.6, 5200.8, 5197.2, 5197.8, 226, null, 1027, 106216], [20240612, 5197.8, 5198.0, 5200.4, 5194.2, 5195.6, 156, null, 1028, 106187], [20240612, 5195.6, 5194.6, 5199.6, 5194.6, 5195.8, 182, null, 1029, 106136], [20240612, 5195.8, 5195.4, 5197.6, 5194.0, 5194.8, 125, null, 1030, 106088], [20240612, 5194.8, 5195.8, 5195.8, 5191.6, 5194.6, 217, null, 1031, 106022], [20240612, 5194.6, 5194.2, 5199.0, 5192.4, 5196.4, 155, null, 1032, 105969], [20240612, 5196.4, 5196.8, 5197.8, 5194.0, 5194.0, 110, null, 1033, 105930], [20240612, 5194.0, 5194.0, 5194.6, 5190.4, 5190.4, 234, null, 1034, 105877], [20240612, 5190.4, 5190.4, 5190.4, 5186.0, 5187.0, 327, null, 1035, 105790], [20240612, 5187.0, 5187.0, 5189.6, 5184.0, 5184.4, 344, null, 1036, 105676], [20240612, 5184.4, 5184.2, 5188.6, 5183.8, 5187.2, 248, null, 1037, 105619], [20240612, 5187.2, 5187.0, 5188.8, 5186.2, 5188.6, 122, null, 1038, 105591], [20240612, 5188.6, 5188.4, 5188.4, 5185.2, 5186.6, 119, null, 1039, 105564], [20240612, 5186.6, 5186.6, 5188.8, 5183.0, 5183.0, 178, null, 1040, 105516], [20240612, 5183.0, 5183.6, 5185.0, 5181.6, 5182.6, 333, null, 1041, 105404], [20240612, 5182.6, 5181.8, 5185.4, 5181.4, 5185.4, 152, null, 1042, 105353], [20240612, 5185.4, 5185.4, 5191.0, 5184.0, 5191.0, 200, null, 1043, 105287], [20240612, 5191.0, 5191.0, 5192.4, 5184.8, 5185.4, 240, null, 1044, 105252], [20240612, 5185.4, 5186.0, 5186.0, 5182.0, 5182.0, 179, null, 1045, 105197], [20240612, 5182.0, 5182.0, 5184.6, 5181.6, 5182.0, 181, null, 1046, 105177], [20240612, 5182.0, 5182.6, 5185.2, 5181.0, 5183.2, 225, null, 1047, 105150], [20240612, 5183.2, 5182.8, 5184.6, 5181.0, 5181.6, 161, null, 1048, 105117], [20240612, 5181.6, 5182.0, 5184.2, 5181.0, 5182.6, 163, null, 1049, 105069], [20240612, 5182.6, 5183.8, 5183.8, 5178.0, 5178.0, 335, null, 1050, 105023], [20240612, 5178.0, 5178.0, 5183.4, 5176.6, 5182.4, 299, null, 1051, 104967], [20240612, 5182.4, 5182.4, 5184.8, 5181.0, 5183.0, 234, null, 1052, 104944], [20240612, 5183.0, 5182.4, 5186.4, 5181.2, 5184.8, 214, null, 1053, 104928], [20240612, 5184.8, 5184.8, 5187.0, 5182.8, 5184.8, 151, null, 1054, 104933], [20240612, 5184.8, 5185.6, 5187.2, 5183.6, 5187.2, 109, null, 1055, 104919], [20240612, 5187.2, 5186.6, 5188.6, 5185.2, 5186.4, 221, null, 1056, 104879], [20240612, 5186.4, 5186.0, 5186.0, 5183.2, 5183.4, 121, null, 1057, 104884], [20240612, 5183.4, 5183.6, 5192.0, 5182.6, 5190.6, 316, null, 1058, 104876], [20240612, 5190.6, 5190.2, 5193.0, 5189.0, 5192.2, 230, null, 1059, 104862], [20240612, 5192.2, 5192.4, 5197.2, 5190.2, 5190.2, 344, null, 1100, 104834], [20240612, 5190.2, 5190.8, 5193.6, 5189.4, 5190.8, 217, null, 1101, 104784], [20240612, 5190.8, 5190.6, 5195.2, 5189.6, 5195.2, 146, null, 1102, 104759], [20240612, 5195.2, 5194.4, 5197.6, 5193.8, 5197.6, 241, null, 1103, 104734], [20240612, 5197.6, 5197.6, 5199.8, 5196.8, 5197.8, 183, null, 1104, 104695], [20240612, 5197.8, 5198.2, 5201.6, 5196.6, 5200.8, 265, null, 1105, 104649], [20240612, 5200.8, 5200.4, 5203.0, 5195.2, 5197.2, 296, null, 1106, 104591], [20240612, 5197.2, 5196.6, 5198.0, 5195.0, 5197.2, 147, null, 1107, 104580], [20240612, 5197.2, 5196.8, 5197.0, 5194.0, 5194.6, 138, null, 1108, 104571], [20240612, 5194.6, 5194.4, 5197.0, 5194.0, 5194.8, 130, null, 1109, 104539], [20240612, 5194.8, 5194.6, 5195.6, 5192.2, 5192.8, 199, null, 1110, 104519], [20240612, 5192.8, 5193.0, 5193.0, 5190.0, 5191.4, 147, null, 1111, 104477], [20240612, 5191.4, 5191.4, 5191.4, 5189.4, 5190.6, 142, null, 1112, 104458], [20240612, 5190.6, 5190.8, 5191.0, 5188.8, 5190.0, 97, null, 1113, 104452], [20240612, 5190.0, 5190.4, 5193.8, 5190.4, 5191.0, 117, null, 1114, 104439], [20240612, 5191.0, 5191.2, 5191.2, 5187.8, 5188.4, 188, null, 1115, 104413], [20240612, 5188.4, 5188.8, 5192.8, 5188.4, 5191.2, 150, null, 1116, 104373], [20240612, 5191.2, 5191.8, 5200.6, 5190.6, 5200.4, 231, null, 1117, 104330], [20240612, 5200.4, 5200.8, 5200.8, 5194.0, 5196.8, 226, null, 1118, 104324], [20240612, 5196.8, 5196.0, 5198.6, 5195.4, 5196.0, 98, null, 1119, 104336], [20240612, 5196.0, 5195.8, 5196.0, 5192.2, 5192.6, 122, null, 1120, 104321], [20240612, 5192.6, 5192.4, 5194.0, 5191.2, 5191.4, 86, null, 1121, 104300], [20240612, 5191.4, 5190.6, 5193.0, 5185.0, 5188.0, 229, null, 1122, 104234], [20240612, 5188.0, 5186.8, 5192.6, 5185.8, 5191.0, 129, null, 1123, 104194], [20240612, 5191.0, 5192.0, 5193.0, 5189.2, 5192.0, 133, null, 1124, 104186], [20240612, 5192.0, 5191.6, 5191.6, 5188.4, 5191.0, 63, null, 1125, 104166], [20240612, 5191.0, 5191.6, 5195.0, 5189.2, 5193.4, 105, null, 1126, 104154], [20240612, 5193.4, 5194.4, 5196.4, 5191.0, 5191.4, 122, null, 1127, 104127], [20240612, 5191.4, 5191.6, 5192.6, 5188.4, 5192.6, 67, null, 1128, 104112], [20240612, 5192.6, 5193.0, 5193.2, 5190.4, 5191.6, 62, null, 1129, 104096], [20240612, 5191.6, 5192.8, 5192.8, 5190.0, 5191.6, 107, null, 1130, 104098], [20240612, 5191.6, 5191.6, 5192.2, 5184.8, 5185.2, 342, null, 1301, 104100], [20240612, 5185.2, 5185.0, 5190.0, 5184.4, 5189.4, 117, null, 1302, 104091], [20240612, 5189.4, 5189.0, 5190.4, 5185.0, 5185.0, 205, null, 1303, 104028], [20240612, 5185.0, 5185.6, 5195.0, 5184.8, 5194.0, 294, null, 1304, 104006], [20240612, 5194.0, 5193.2, 5193.6, 5187.8, 5188.0, 206, null, 1305, 103987], [20240612, 5188.0, 5188.0, 5190.2, 5187.2, 5187.2, 92, null, 1306, 103984], [20240612, 5187.2, 5187.2, 5188.2, 5185.4, 5187.8, 152, null, 1307, 103925], [20240612, 5187.8, 5188.4, 5194.0, 5187.0, 5192.4, 197, null, 1308, 103926], [20240612, 5192.4, 5192.8, 5193.4, 5189.0, 5190.0, 208, null, 1309, 103891], [20240612, 5190.0, 5189.6, 5192.0, 5184.8, 5185.0, 252, null, 1310, 103893], [20240612, 5185.0, 5184.8, 5185.0, 5175.0, 5175.0, 761, null, 1311, 103782], [20240612, 5175.0, 5175.0, 5178.6, 5174.6, 5175.0, 483, null, 1312, 103731], [20240612, 5175.0, 5175.0, 5178.0, 5175.0, 5176.2, 256, null, 1313, 103697], [20240612, 5176.2, 5176.0, 5176.0, 5169.4, 5169.4, 756, null, 1314, 103617], [20240612, 5169.4, 5168.4, 5172.2, 5166.8, 5170.2, 540, null, 1315, 103601], [20240612, 5170.2, 5169.6, 5173.2, 5169.0, 5173.2, 331, null, 1316, 103631], [20240612, 5173.2, 5173.0, 5177.8, 5172.8, 5173.8, 347, null, 1317, 103610], [20240612, 5173.8, 5174.0, 5176.2, 5174.0, 5174.8, 167, null, 1318, 103630], [20240612, 5174.8, 5174.8, 5176.0, 5172.6, 5173.2, 327, null, 1319, 103561], [20240612, 5173.2, 5173.6, 5180.0, 5172.8, 5178.6, 232, null, 1320, 103556], [20240612, 5178.6, 5178.4, 5183.2, 5177.2, 5182.4, 373, null, 1321, 103551], [20240612, 5182.4, 5182.6, 5182.8, 5179.0, 5180.0, 238, null, 1322, 103532], [20240612, 5180.0, 5180.4, 5181.8, 5176.2, 5176.2, 183, null, 1323, 103528], [20240612, 5176.2, 5176.2, 5181.6, 5176.2, 5180.6, 243, null, 1324, 103514], [20240612, 5180.6, 5181.2, 5181.2, 5177.0, 5180.2, 260, null, 1325, 103553], [20240612, 5180.2, 5179.4, 5181.8, 5177.2, 5178.6, 170, null, 1326, 103528], [20240612, 5178.6, 5177.6, 5181.8, 5177.6, 5179.2, 143, null, 1327, 103547], [20240612, 5179.2, 5178.8, 5186.0, 5178.2, 5185.4, 274, null, 1328, 103529], [20240612, 5185.4, 5185.4, 5185.4, 5181.6, 5183.8, 170, null, 1329, 103520], [20240612, 5183.8, 5184.6, 5185.2, 5182.6, 5182.6, 161, null, 1330, 103517], [20240612, 5182.6, 5183.0, 5185.8, 5181.6, 5185.0, 207, null, 1331, 103512], [20240612, 5185.0, 5185.0, 5185.8, 5183.6, 5185.6, 114, null, 1332, 103519], [20240612, 5185.6, 5185.0, 5195.8, 5184.8, 5194.0, 661, null, 1333, 103518], [20240612, 5194.0, 5194.0, 5198.0, 5191.8, 5196.4, 470, null, 1334, 103539], [20240612, 5196.4, 5196.4, 5202.0, 5196.4, 5201.0, 516, null, 1335, 103611], [20240612, 5201.0, 5201.6, 5202.0, 5197.2, 5197.6, 392, null, 1336, 103614], [20240612, 5197.6, 5197.0, 5197.6, 5194.8, 5196.0, 175, null, 1337, 103592], [20240612, 5196.0, 5196.4, 5197.8, 5194.2, 5194.4, 138, null, 1338, 103598], [20240612, 5194.4, 5194.6, 5196.0, 5192.8, 5193.4, 185, null, 1339, 103592], [20240612, 5193.4, 5194.6, 5195.0, 5192.6, 5193.4, 82, null, 1340, 103571], [20240612, 5193.4, 5193.4, 5194.0, 5190.6, 5192.0, 228, null, 1341, 103541], [20240612, 5192.0, 5192.2, 5195.6, 5191.4, 5195.2, 158, null, 1342, 103510], [20240612, 5195.2, 5194.8, 5195.8, 5193.0, 5194.0, 101, null, 1343, 103515], [20240612, 5194.0, 5193.8, 5196.8, 5193.6, 5196.8, 120, null, 1344, 103502], [20240612, 5196.8, 5196.2, 5198.4, 5195.8, 5196.4, 159, null, 1345, 103507], [20240612, 5196.4, 5196.6, 5196.6, 5190.8, 5191.0, 179, null, 1346, 103520], [20240612, 5191.0, 5191.0, 5193.4, 5189.6, 5191.8, 167, null, 1347, 103515], [20240612, 5191.8, 5192.6, 5194.0, 5191.4, 5193.8, 109, null, 1348, 103508], [20240612, 5193.8, 5193.2, 5200.0, 5193.2, 5197.2, 297, null, 1349, 103480], [20240612, 5197.2, 5198.0, 5198.2, 5191.8, 5191.8, 130, null, 1350, 103474], [20240612, 5191.8, 5191.2, 5194.6, 5190.8, 5192.0, 138, null, 1351, 103478], [20240612, 5192.0, 5192.4, 5198.6, 5192.4, 5197.6, 171, null, 1352, 103513], [20240612, 5197.6, 5197.2, 5197.2, 5193.0, 5193.0, 101, null, 1353, 103532], [20240612, 5193.0, 5193.8, 5195.0, 5192.0, 5193.0, 120, null, 1354, 103526], [20240612, 5193.0, 5193.6, 5195.0, 5192.0, 5194.4, 107, null, 1355, 103523], [20240612, 5194.4, 5193.8, 5194.6, 5192.0, 5193.4, 103, null, 1356, 103529], [20240612, 5193.4, 5193.8, 5196.4, 5193.2, 5194.6, 103, null, 1357, 103535], [20240612, 5194.6, 5194.8, 5196.0, 5191.8, 5193.6, 118, null, 1358, 103555], [20240612, 5193.6, 5193.6, 5194.0, 5191.8, 5192.6, 76, null, 1359, 103537], [20240612, 5192.6, 5192.0, 5194.6, 5192.0, 5194.2, 100, null, 1400, 103539], [20240612, 5194.2, 5194.2, 5194.6, 5190.8, 5191.4, 176, null, 1401, 103566], [20240612, 5191.4, 5193.4, 5193.4, 5181.4, 5183.4, 679, null, 1402, 103563], [20240612, 5183.4, 5183.0, 5185.6, 5181.2, 5182.8, 349, null, 1403, 103640], [20240612, 5182.8, 5184.0, 5194.4, 5184.0, 5194.4, 382, null, 1404, 103685], [20240612, 5194.4, 5193.4, 5205.0, 5193.4, 5199.4, 1074, null, 1405, 103807], [20240612, 5199.4, 5199.6, 5201.8, 5198.0, 5200.0, 399, null, 1406, 103909], [20240612, 5200.0, 5198.8, 5201.6, 5198.6, 5199.6, 205, null, 1407, 103928], [20240612, 5199.6, 5199.6, 5201.4, 5198.4, 5200.4, 192, null, 1408, 103961], [20240612, 5200.4, 5199.8, 5201.0, 5196.2, 5198.0, 242, null, 1409, 103974], [20240612, 5198.0, 5198.8, 5200.6, 5196.4, 5198.8, 187, null, 1410, 103982], [20240612, 5198.8, 5197.8, 5197.8, 5191.8, 5193.6, 325, null, 1411, 104074], [20240612, 5193.6, 5193.0, 5194.0, 5191.0, 5193.8, 195, null, 1412, 104056], [20240612, 5193.8, 5193.8, 5195.8, 5193.2, 5194.6, 102, null, 1413, 104083], [20240612, 5194.6, 5194.6, 5194.6, 5192.0, 5193.4, 100, null, 1414, 104074], [20240612, 5193.4, 5194.8, 5195.8, 5193.0, 5195.0, 121, null, 1415, 104092], [20240612, 5195.0, 5196.0, 5197.6, 5195.2, 5197.2, 143, null, 1416, 104084], [20240612, 5197.2, 5197.4, 5202.0, 5197.4, 5202.0, 319, null, 1417, 104141], [20240612, 5202.0, 5202.0, 5202.4, 5197.8, 5198.2, 196, null, 1418, 104207], [20240612, 5198.2, 5197.6, 5200.0, 5197.4, 5198.0, 72, null, 1419, 104219], [20240612, 5198.0, 5197.4, 5197.4, 5193.0, 5194.6, 232, null, 1420, 104250], [20240612, 5194.6, 5194.2, 5198.0, 5194.2, 5197.8, 119, null, 1421, 104283], [20240612, 5197.8, 5197.4, 5200.0, 5195.2, 5195.2, 147, null, 1422, 104304], [20240612, 5195.2, 5195.0, 5197.6, 5190.8, 5191.0, 222, null, 1423, 104304], [20240612, 5191.0, 5191.0, 5192.4, 5188.0, 5192.2, 292, null, 1424, 104352], [20240612, 5192.2, 5192.6, 5193.6, 5191.2, 5193.4, 127, null, 1425, 104384], [20240612, 5193.4, 5192.2, 5195.8, 5191.8, 5193.8, 165, null, 1426, 104439], [20240612, 5193.8, 5194.4, 5194.6, 5193.2, 5194.6, 55, null, 1427, 104455], [20240612, 5194.6, 5194.0, 5196.8, 5194.0, 5195.0, 93, null, 1428, 104472], [20240612, 5195.0, 5194.8, 5196.6, 5194.0, 5194.0, 79, null, 1429, 104485], [20240612, 5194.0, 5194.0, 5195.4, 5192.6, 5193.0, 115, null, 1430, 104515], [20240612, 5193.0, 5193.8, 5196.6, 5193.4, 5194.6, 130, null, 1431, 104561], [20240612, 5194.6, 5195.8, 5195.8, 5193.0, 5193.0, 71, null, 1432, 104582], [20240612, 5193.0, 5193.8, 5196.0, 5193.2, 5195.4, 56, null, 1433, 104609], [20240612, 5195.4, 5194.8, 5196.8, 5192.0, 5193.0, 179, null, 1434, 104633], [20240612, 5193.0, 5193.0, 5193.6, 5188.6, 5191.4, 265, null, 1435, 104696], [20240612, 5191.4, 5191.6, 5192.8, 5187.2, 5187.2, 221, null, 1436, 104732], [20240612, 5187.2, 5187.6, 5189.2, 5183.2, 5187.4, 451, null, 1437, 104887], [20240612, 5187.4, 5187.4, 5188.8, 5186.8, 5187.6, 121, null, 1438, 104930], [20240612, 5187.6, 5187.4, 5188.6, 5183.0, 5183.8, 344, null, 1439, 105006], [20240612, 5183.8, 5183.6, 5187.4, 5183.6, 5185.8, 163, null, 1440, 105038], [20240612, 5185.8, 5186.6, 5188.0, 5185.0, 5185.0, 131, null, 1441, 105044], [20240612, 5185.0, 5185.6, 5186.0, 5182.2, 5185.8, 251, null, 1442, 105074], [20240612, 5185.8, 5185.2, 5187.8, 5184.6, 5186.4, 167, null, 1443, 105116], [20240612, 5186.4, 5186.2, 5187.8, 5186.0, 5187.0, 143, null, 1444, 105153], [20240612, 5187.0, 5186.6, 5188.0, 5185.0, 5186.4, 206, null, 1445, 105205], [20240612, 5186.4, 5185.2, 5187.6, 5183.6, 5185.0, 328, null, 1446, 105218], [20240612, 5185.0, 5185.0, 5188.4, 5185.0, 5187.6, 210, null, 1447, 105269], [20240612, 5187.6, 5188.0, 5188.6, 5187.0, 5188.4, 144, null, 1448, 105286], [20240612, 5188.4, 5188.2, 5190.0, 5187.4, 5190.0, 214, null, 1449, 105328], [20240612, 5190.0, 5189.6, 5189.6, 5187.2, 5187.8, 332, null, 1450, 105356], [20240612, 5187.8, 5187.2, 5188.4, 5182.8, 5183.6, 554, null, 1451, 105417], [20240612, 5183.6, 5184.0, 5184.2, 5183.0, 5183.2, 287, null, 1452, 105448], [20240612, 5183.2, 5183.2, 5184.2, 5181.2, 5182.0, 389, null, 1453, 105505], [20240612, 5182.0, 5181.8, 5184.0, 5180.8, 5183.6, 327, null, 1454, 105539], [20240612, 5183.6, 5184.0, 5184.2, 5182.4, 5182.6, 223, null, 1455, 105600], [20240612, 5182.6, 5182.6, 5182.6, 5180.4, 5180.6, 458, null, 1456, 105604], [20240612, 5180.6, 5180.6, 5182.4, 5180.2, 5181.0, 401, null, 1457, 105620], [20240612, 5181.0, 5180.8, 5180.8, 5177.6, 5177.6, 443, null, 1458, 105693], [20240612, 5177.6, 5177.4, 5179.0, 5176.6, 5178.0, 433, null, 1459, 105727], [20240612, 5178.0, 5178.0, 5181.4, 5178.0, 5180.6, 581, null, 1500, 105908], [20240613, 5180.6, 5199.8, 5199.8, 5177.0, 5178.0, 1747, null, 931, 104946], [20240613, 5178.0, 5177.8, 5178.6, 5168.0, 5174.4, 958, null, 932, 104437], [20240613, 5174.4, 5175.0, 5185.8, 5172.4, 5183.2, 848, null, 933, 103971], [20240613, 5183.2, 5182.2, 5186.4, 5178.4, 5180.0, 663, null, 934, 103579], [20240613, 5180.0, 5180.0, 5185.6, 5177.8, 5179.8, 467, null, 935, 103371], [20240613, 5179.8, 5179.8, 5186.4, 5179.4, 5185.4, 451, null, 936, 103158], [20240613, 5185.4, 5185.6, 5188.0, 5182.4, 5183.8, 404, null, 937, 102929], [20240613, 5183.8, 5184.2, 5187.0, 5182.0, 5185.2, 314, null, 938, 102761], [20240613, 5185.2, 5184.8, 5188.0, 5178.0, 5178.6, 403, null, 939, 102531], [20240613, 5178.6, 5178.4, 5178.4, 5165.6, 5169.6, 937, null, 940, 102039], [20240613, 5169.6, 5167.8, 5173.8, 5164.6, 5168.2, 807, null, 941, 101607], [20240613, 5168.2, 5168.2, 5168.2, 5164.0, 5164.8, 612, null, 942, 101357], [20240613, 5164.8, 5165.2, 5165.4, 5156.4, 5159.0, 840, null, 943, 100988], [20240613, 5159.0, 5160.0, 5162.8, 5158.0, 5160.4, 562, null, 944, 100761], [20240613, 5160.4, 5161.4, 5164.8, 5157.0, 5164.6, 570, null, 945, 100531], [20240613, 5164.6, 5164.8, 5167.2, 5161.2, 5167.2, 603, null, 946, 100388], [20240613, 5167.2, 5167.2, 5168.8, 5157.6, 5158.0, 669, null, 947, 100182], [20240613, 5158.0, 5158.4, 5158.4, 5151.8, 5153.8, 765, null, 948, 99939], [20240613, 5153.8, 5154.2, 5155.2, 5150.4, 5154.2, 502, null, 949, 99784], [20240613, 5154.2, 5153.6, 5155.8, 5151.4, 5151.4, 425, null, 950, 99675], [20240613, 5151.4, 5151.6, 5151.6, 5145.6, 5149.8, 723, null, 951, 99524], [20240613, 5149.8, 5148.8, 5155.6, 5147.2, 5154.2, 523, null, 952, 99381], [20240613, 5154.2, 5154.4, 5157.8, 5153.0, 5155.6, 506, null, 953, 99247], [20240613, 5155.6, 5154.4, 5156.2, 5150.0, 5151.4, 543, null, 954, 99055], [20240613, 5151.4, 5151.6, 5156.6, 5149.4, 5156.0, 387, null, 955, 98969], [20240613, 5156.0, 5156.0, 5162.4, 5154.0, 5160.4, 464, null, 956, 98777], [20240613, 5160.4, 5160.2, 5160.4, 5151.4, 5151.4, 355, null, 957, 98679], [20240613, 5151.4, 5151.8, 5157.0, 5150.6, 5154.6, 318, null, 958, 98593], [20240613, 5154.6, 5153.2, 5156.6, 5152.8, 5154.8, 255, null, 959, 98500], [20240613, 5154.8, 5155.0, 5157.0, 5153.4, 5155.0, 387, null, 1000, 98450], [20240613, 5155.0, 5155.0, 5155.4, 5141.6, 5143.0, 880, null, 1001, 98316], [20240613, 5143.0, 5143.0, 5152.8, 5142.4, 5150.6, 576, null, 1002, 98259], [20240613, 5150.6, 5150.6, 5152.4, 5148.0, 5151.0, 278, null, 1003, 98254], [20240613, 5151.0, 5151.0, 5165.0, 5151.0, 5163.4, 637, null, 1004, 98133], [20240613, 5163.4, 5164.4, 5173.8, 5164.0, 5168.4, 910, null, 1005, 98024], [20240613, 5168.4, 5168.4, 5174.8, 5166.4, 5173.2, 608, null, 1006, 97928], [20240613, 5173.2, 5172.6, 5175.0, 5166.0, 5171.4, 452, null, 1007, 97845], [20240613, 5171.4, 5171.2, 5171.6, 5167.2, 5169.8, 265, null, 1008, 97774], [20240613, 5169.8, 5169.4, 5170.0, 5167.0, 5170.0, 196, null, 1009, 97744], [20240613, 5170.0, 5170.0, 5175.6, 5169.0, 5173.8, 490, null, 1010, 97655], [20240613, 5173.8, 5174.6, 5176.0, 5170.4, 5176.0, 347, null, 1011, 97579], [20240613, 5176.0, 5176.4, 5176.6, 5168.0, 5168.0, 257, null, 1012, 97528], [20240613, 5168.0, 5169.0, 5174.8, 5169.0, 5174.6, 242, null, 1013, 97474], [20240613, 5174.6, 5175.0, 5175.8, 5171.8, 5173.4, 181, null, 1014, 97442], [20240613, 5173.4, 5174.4, 5176.0, 5167.2, 5167.8, 236, null, 1015, 97395], [20240613, 5167.8, 5167.0, 5172.6, 5166.4, 5171.8, 256, null, 1016, 97406], [20240613, 5171.8, 5172.8, 5178.0, 5172.8, 5177.0, 283, null, 1017, 97404], [20240613, 5177.0, 5176.8, 5179.0, 5171.6, 5171.6, 306, null, 1018, 97380], [20240613, 5171.6, 5172.4, 5173.0, 5165.4, 5165.4, 365, null, 1019, 97343], [20240613, 5165.4, 5165.8, 5168.2, 5162.2, 5162.2, 362, null, 1020, 97340], [20240613, 5162.2, 5162.0, 5162.0, 5155.0, 5157.6, 710, null, 1021, 97366], [20240613, 5157.6, 5157.4, 5159.2, 5156.4, 5158.4, 234, null, 1022, 97325], [20240613, 5158.4, 5158.2, 5158.6, 5155.8, 5157.2, 282, null, 1023, 97338], [20240613, 5157.2, 5158.0, 5158.6, 5153.4, 5156.4, 213, null, 1024, 97327], [20240613, 5156.4, 5156.4, 5158.6, 5154.6, 5155.2, 332, null, 1025, 97311], [20240613, 5155.2, 5154.6, 5155.4, 5151.2, 5153.2, 361, null, 1026, 97302], [20240613, 5153.2, 5153.6, 5153.8, 5150.2, 5150.6, 360, null, 1027, 97263], [20240613, 5150.6, 5150.2, 5153.2, 5150.0, 5150.4, 178, null, 1028, 97261], [20240613, 5150.4, 5150.4, 5153.2, 5150.0, 5152.2, 175, null, 1029, 97236], [20240613, 5152.2, 5152.0, 5154.2, 5150.6, 5150.8, 227, null, 1030, 97200], [20240613, 5150.8, 5150.8, 5154.4, 5150.0, 5151.6, 240, null, 1031, 97191], [20240613, 5151.6, 5151.4, 5151.8, 5148.0, 5150.8, 255, null, 1032, 97179], [20240613, 5150.8, 5151.0, 5154.6, 5150.0, 5153.4, 215, null, 1033, 97170], [20240613, 5153.4, 5153.4, 5154.0, 5147.0, 5147.4, 353, null, 1034, 97104], [20240613, 5147.4, 5147.4, 5149.8, 5146.0, 5149.0, 250, null, 1035, 97082], [20240613, 5149.0, 5149.0, 5151.8, 5146.0, 5148.2, 242, null, 1036, 97100], [20240613, 5148.2, 5148.6, 5151.0, 5146.2, 5150.6, 166, null, 1037, 97092], [20240613, 5150.6, 5150.6, 5152.4, 5148.8, 5150.8, 132, null, 1038, 97085], [20240613, 5150.8, 5151.0, 5157.0, 5150.0, 5155.0, 248, null, 1039, 97087], [20240613, 5155.0, 5155.4, 5155.4, 5150.6, 5151.6, 155, null, 1040, 97102], [20240613, 5151.6, 5151.8, 5151.8, 5147.0, 5148.8, 266, null, 1041, 97123], [20240613, 5148.8, 5148.2, 5149.0, 5146.0, 5147.4, 203, null, 1042, 97128], [20240613, 5147.4, 5147.0, 5153.6, 5146.0, 5152.4, 240, null, 1043, 97162], [20240613, 5152.4, 5153.2, 5153.2, 5149.0, 5152.4, 118, null, 1044, 97188], [20240613, 5152.4, 5152.4, 5153.0, 5145.8, 5148.0, 281, null, 1045, 97292], [20240613, 5148.0, 5148.4, 5153.6, 5148.4, 5152.4, 225, null, 1046, 97283], [20240613, 5152.4, 5152.4, 5156.8, 5150.2, 5156.6, 204, null, 1047, 97291], [20240613, 5156.6, 5156.8, 5156.8, 5149.2, 5149.2, 195, null, 1048, 97282], [20240613, 5149.2, 5149.2, 5151.4, 5148.4, 5149.8, 197, null, 1049, 97270], [20240613, 5149.8, 5149.8, 5154.4, 5149.6, 5153.6, 163, null, 1050, 97240], [20240613, 5153.6, 5153.4, 5161.2, 5153.4, 5156.2, 462, null, 1051, 97202], [20240613, 5156.2, 5157.2, 5164.0, 5156.6, 5159.6, 403, null, 1052, 97258], [20240613, 5159.6, 5159.8, 5160.8, 5156.0, 5159.0, 225, null, 1053, 97254], [20240613, 5159.0, 5159.8, 5159.8, 5156.0, 5157.0, 160, null, 1054, 97264], [20240613, 5157.0, 5157.4, 5158.6, 5153.2, 5156.8, 228, null, 1055, 97250], [20240613, 5156.8, 5157.4, 5162.0, 5155.8, 5158.6, 238, null, 1056, 97280], [20240613, 5158.6, 5159.2, 5165.0, 5158.6, 5162.8, 326, null, 1057, 97314], [20240613, 5162.8, 5163.2, 5163.4, 5158.4, 5159.0, 152, null, 1058, 97311], [20240613, 5159.0, 5158.8, 5161.6, 5158.4, 5159.6, 109, null, 1059, 97320], [20240613, 5159.6, 5159.6, 5160.0, 5155.2, 5155.2, 151, null, 1100, 97319], [20240613, 5155.2, 5155.2, 5158.6, 5155.0, 5155.8, 281, null, 1101, 97377], [20240613, 5155.8, 5156.8, 5162.4, 5156.2, 5157.6, 249, null, 1102, 97405], [20240613, 5157.6, 5157.6, 5162.2, 5157.6, 5159.6, 185, null, 1103, 97439], [20240613, 5159.6, 5159.6, 5162.6, 5158.4, 5158.4, 205, null, 1104, 97479], [20240613, 5158.4, 5158.8, 5160.2, 5157.0, 5158.4, 118, null, 1105, 97483], [20240613, 5158.4, 5158.6, 5159.0, 5153.0, 5156.2, 219, null, 1106, 97509], [20240613, 5156.2, 5157.0, 5161.0, 5156.2, 5158.0, 244, null, 1107, 97494], [20240613, 5158.0, 5158.4, 5158.4, 5154.6, 5157.2, 178, null, 1108, 97520], [20240613, 5157.2, 5158.0, 5159.2, 5156.6, 5157.6, 77, null, 1109, 97488], [20240613, 5157.6, 5158.4, 5158.4, 5155.8, 5157.2, 81, null, 1110, 97463], [20240613, 5157.2, 5157.4, 5158.4, 5154.6, 5154.8, 115, null, 1111, 97448], [20240613, 5154.8, 5156.6, 5157.0, 5154.6, 5155.6, 72, null, 1112, 97445], [20240613, 5155.6, 5155.6, 5161.0, 5155.6, 5161.0, 152, null, 1113, 97442], [20240613, 5161.0, 5161.0, 5161.0, 5155.2, 5158.6, 174, null, 1114, 97450], [20240613, 5158.6, 5158.6, 5162.8, 5158.6, 5162.0, 208, null, 1115, 97472], [20240613, 5162.0, 5162.4, 5166.4, 5160.0, 5165.6, 334, null, 1116, 97504], [20240613, 5165.6, 5165.6, 5166.4, 5162.0, 5164.6, 184, null, 1117, 97487], [20240613, 5164.6, 5164.6, 5166.0, 5163.2, 5165.0, 157, null, 1118, 97543], [20240613, 5165.0, 5164.4, 5168.2, 5164.4, 5165.6, 204, null, 1119, 97593], [20240613, 5165.6, 5165.0, 5165.0, 5157.8, 5160.6, 277, null, 1120, 97596], [20240613, 5160.6, 5160.8, 5162.4, 5159.0, 5160.0, 121, null, 1121, 97616], [20240613, 5160.0, 5160.0, 5165.6, 5159.8, 5164.6, 180, null, 1122, 97655], [20240613, 5164.6, 5165.0, 5167.8, 5164.2, 5167.6, 181, null, 1123, 97678], [20240613, 5167.6, 5167.0, 5167.6, 5165.2, 5166.6, 116, null, 1124, 97689], [20240613, 5166.6, 5166.8, 5173.6, 5166.8, 5167.8, 499, null, 1125, 97734], [20240613, 5167.8, 5168.6, 5168.8, 5162.4, 5163.0, 252, null, 1126, 97804], [20240613, 5163.0, 5163.4, 5164.8, 5158.0, 5158.8, 280, null, 1127, 97868], [20240613, 5158.8, 5158.4, 5161.0, 5158.0, 5159.2, 180, null, 1128, 97920], [20240613, 5159.2, 5158.8, 5161.8, 5158.4, 5160.6, 93, null, 1129, 97935], [20240613, 5160.6, 5159.8, 5162.8, 5158.8, 5162.6, 152, null, 1130, 97964], [20240613, 5162.6, 5160.4, 5165.0, 5160.2, 5164.0, 197, null, 1301, 97982], [20240613, 5164.0, 5164.4, 5169.8, 5162.0, 5165.6, 257, null, 1302, 98023], [20240613, 5165.6, 5165.2, 5169.2, 5165.0, 5168.0, 138, null, 1303, 98060], [20240613, 5168.0, 5168.2, 5169.0, 5161.6, 5163.4, 223, null, 1304, 98109], [20240613, 5163.4, 5163.2, 5163.8, 5158.6, 5163.6, 217, null, 1305, 98156], [20240613, 5163.6, 5163.4, 5172.0, 5163.4, 5168.0, 320, null, 1306, 98253], [20240613, 5168.0, 5168.4, 5172.8, 5165.8, 5165.8, 405, null, 1307, 98399], [20240613, 5165.8, 5165.8, 5165.8, 5160.0, 5161.4, 336, null, 1308, 98459], [20240613, 5161.4, 5162.4, 5164.0, 5158.2, 5159.8, 224, null, 1309, 98507], [20240613, 5159.8, 5159.8, 5163.2, 5156.0, 5157.2, 406, null, 1310, 98634], [20240613, 5157.2, 5157.0, 5162.8, 5156.4, 5159.2, 395, null, 1311, 98748], [20240613, 5159.2, 5159.2, 5161.8, 5158.6, 5159.8, 141, null, 1312, 98772], [20240613, 5159.8, 5160.6, 5163.8, 5159.6, 5162.8, 112, null, 1313, 98778], [20240613, 5162.8, 5162.8, 5166.0, 5161.0, 5166.0, 177, null, 1314, 98850], [20240613, 5166.0, 5166.0, 5168.6, 5163.0, 5164.0, 203, null, 1315, 98884], [20240613, 5164.0, 5163.2, 5163.4, 5160.2, 5160.2, 180, null, 1316, 98928], [20240613, 5160.2, 5160.0, 5161.8, 5158.6, 5160.4, 122, null, 1317, 98959], [20240613, 5160.4, 5161.0, 5161.8, 5158.6, 5161.8, 94, null, 1318, 98956], [20240613, 5161.8, 5161.0, 5164.6, 5160.8, 5162.0, 118, null, 1319, 98959], [20240613, 5162.0, 5162.6, 5163.0, 5161.0, 5162.2, 120, null, 1320, 98950], [20240613, 5162.2, 5163.0, 5165.4, 5162.2, 5165.4, 220, null, 1321, 99009], [20240613, 5165.4, 5166.0, 5167.0, 5164.4, 5165.4, 172, null, 1322, 99035], [20240613, 5165.4, 5165.4, 5166.6, 5163.2, 5164.4, 148, null, 1323, 99073], [20240613, 5164.4, 5164.4, 5165.6, 5163.4, 5164.4, 91, null, 1324, 99068], [20240613, 5164.4, 5164.2, 5165.6, 5162.4, 5165.6, 106, null, 1325, 99074], [20240613, 5165.6, 5165.2, 5168.6, 5164.6, 5167.6, 168, null, 1326, 99112], [20240613, 5167.6, 5167.6, 5168.2, 5165.2, 5167.0, 91, null, 1327, 99122], [20240613, 5167.0, 5167.0, 5168.0, 5165.4, 5167.4, 100, null, 1328, 99111], [20240613, 5167.4, 5166.8, 5167.4, 5165.0, 5165.0, 83, null, 1329, 99111], [20240613, 5165.0, 5165.0, 5165.8, 5163.2, 5164.0, 105, null, 1330, 99111], [20240613, 5164.0, 5164.2, 5168.8, 5164.2, 5167.4, 198, null, 1331, 99105], [20240613, 5167.4, 5168.0, 5175.2, 5166.0, 5170.6, 526, null, 1332, 99161], [20240613, 5170.6, 5170.6, 5174.0, 5170.0, 5172.6, 253, null, 1333, 99136], [20240613, 5172.6, 5172.6, 5173.6, 5171.0, 5171.8, 202, null, 1334, 99122], [20240613, 5171.8, 5173.0, 5173.8, 5171.4, 5171.8, 150, null, 1335, 99117], [20240613, 5171.8, 5171.2, 5171.6, 5168.4, 5169.4, 207, null, 1336, 99124], [20240613, 5169.4, 5169.6, 5171.4, 5168.8, 5170.8, 126, null, 1337, 99105], [20240613, 5170.8, 5170.8, 5173.6, 5170.6, 5171.0, 126, null, 1338, 99114], [20240613, 5171.0, 5171.0, 5171.0, 5168.2, 5169.2, 115, null, 1339, 99111], [20240613, 5169.2, 5169.0, 5169.2, 5166.0, 5168.0, 211, null, 1340, 99162], [20240613, 5168.0, 5168.4, 5171.8, 5168.2, 5169.8, 152, null, 1341, 99181], [20240613, 5169.8, 5170.0, 5170.6, 5168.0, 5168.2, 101, null, 1342, 99200], [20240613, 5168.2, 5169.0, 5169.2, 5163.6, 5164.8, 223, null, 1343, 99240], [20240613, 5164.8, 5163.6, 5165.8, 5162.0, 5162.4, 230, null, 1344, 99273], [20240613, 5162.4, 5162.2, 5163.6, 5160.4, 5161.2, 233, null, 1345, 99350], [20240613, 5161.2, 5161.2, 5164.8, 5161.2, 5162.2, 182, null, 1346, 99360], [20240613, 5162.2, 5162.2, 5163.4, 5161.0, 5162.0, 154, null, 1347, 99389], [20240613, 5162.0, 5161.4, 5163.0, 5160.8, 5160.8, 136, null, 1348, 99419], [20240613, 5160.8, 5160.8, 5163.2, 5160.6, 5161.4, 152, null, 1349, 99451], [20240613, 5161.4, 5161.4, 5162.2, 5157.2, 5158.4, 276, null, 1350, 99506], [20240613, 5158.4, 5158.6, 5161.0, 5155.4, 5157.6, 415, null, 1351, 99650], [20240613, 5157.6, 5158.6, 5159.6, 5156.6, 5159.6, 154, null, 1352, 99704], [20240613, 5159.6, 5159.4, 5160.8, 5158.0, 5160.4, 76, null, 1353, 99701], [20240613, 5160.4, 5160.4, 5162.4, 5158.4, 5160.6, 95, null, 1354, 99722], [20240613, 5160.6, 5161.0, 5161.4, 5158.4, 5158.4, 96, null, 1355, 99751], [20240613, 5158.4, 5158.8, 5162.2, 5158.8, 5162.2, 97, null, 1356, 99776], [20240613, 5162.2, 5162.4, 5163.0, 5160.6, 5160.6, 123, null, 1357, 99779], [20240613, 5160.6, 5161.2, 5163.6, 5160.8, 5163.4, 107, null, 1358, 99806], [20240613, 5163.4, 5163.4, 5164.4, 5161.8, 5163.4, 98, null, 1359, 99840], [20240613, 5163.4, 5164.0, 5164.0, 5160.6, 5162.0, 97, null, 1400, 99870], [20240613, 5162.0, 5162.0, 5164.2, 5158.4, 5159.4, 210, null, 1401, 99966], [20240613, 5159.4, 5159.6, 5163.0, 5159.6, 5161.0, 104, null, 1402, 99989], [20240613, 5161.0, 5160.6, 5161.0, 5156.4, 5156.6, 195, null, 1403, 100040], [20240613, 5156.6, 5156.6, 5158.0, 5153.6, 5153.8, 307, null, 1404, 100085], [20240613, 5153.8, 5153.4, 5157.4, 5153.4, 5155.2, 189, null, 1405, 100152], [20240613, 5155.2, 5155.4, 5157.8, 5153.6, 5154.8, 205, null, 1406, 100196], [20240613, 5154.8, 5154.8, 5154.8, 5151.0, 5152.4, 295, null, 1407, 100255], [20240613, 5152.4, 5152.0, 5154.0, 5151.2, 5151.6, 165, null, 1408, 100281], [20240613, 5151.6, 5151.8, 5151.8, 5149.0, 5149.6, 260, null, 1409, 100370], [20240613, 5149.6, 5150.2, 5151.8, 5147.4, 5149.8, 275, null, 1410, 100424], [20240613, 5149.8, 5150.0, 5150.6, 5148.8, 5149.4, 184, null, 1411, 100448], [20240613, 5149.4, 5149.4, 5149.8, 5140.2, 5141.8, 626, null, 1412, 100541], [20240613, 5141.8, 5142.4, 5144.4, 5138.6, 5140.0, 466, null, 1413, 100560], [20240613, 5140.0, 5139.8, 5144.6, 5138.8, 5144.2, 327, null, 1414, 100608], [20240613, 5144.2, 5143.6, 5144.8, 5139.8, 5141.6, 302, null, 1415, 100640], [20240613, 5141.6, 5141.2, 5149.0, 5141.0, 5148.2, 365, null, 1416, 100713], [20240613, 5148.2, 5147.6, 5148.6, 5142.4, 5145.8, 235, null, 1417, 100763], [20240613, 5145.8, 5145.8, 5147.4, 5142.0, 5142.4, 149, null, 1418, 100790], [20240613, 5142.4, 5142.6, 5146.0, 5141.8, 5146.0, 155, null, 1419, 100822], [20240613, 5146.0, 5145.8, 5145.8, 5142.0, 5145.6, 173, null, 1420, 100851], [20240613, 5145.6, 5145.4, 5149.8, 5145.4, 5147.8, 307, null, 1421, 100913], [20240613, 5147.8, 5148.0, 5148.0, 5143.8, 5147.4, 247, null, 1422, 101008], [20240613, 5147.4, 5147.4, 5151.8, 5145.0, 5151.8, 281, null, 1423, 101015], [20240613, 5151.8, 5151.4, 5152.0, 5148.4, 5150.8, 263, null, 1424, 101065], [20240613, 5150.8, 5150.8, 5152.0, 5148.0, 5150.6, 177, null, 1425, 101116], [20240613, 5150.6, 5151.0, 5151.0, 5148.6, 5149.2, 126, null, 1426, 101126], [20240613, 5149.2, 5149.4, 5149.4, 5145.0, 5147.0, 233, null, 1427, 101146], [20240613, 5147.0, 5147.0, 5147.6, 5142.6, 5146.2, 205, null, 1428, 101168], [20240613, 5146.2, 5145.8, 5149.8, 5145.6, 5145.6, 164, null, 1429, 101172], [20240613, 5145.6, 5146.0, 5146.6, 5140.6, 5142.0, 301, null, 1430, 101251], [20240613, 5142.0, 5142.6, 5146.8, 5142.4, 5143.8, 183, null, 1431, 101265], [20240613, 5143.8, 5143.0, 5145.4, 5139.2, 5142.8, 398, null, 1432, 101419], [20240613, 5142.8, 5142.4, 5146.4, 5140.6, 5141.6, 281, null, 1433, 101449], [20240613, 5141.6, 5140.8, 5141.6, 5137.0, 5137.2, 419, null, 1434, 101537], [20240613, 5137.2, 5138.4, 5138.4, 5134.6, 5135.2, 332, null, 1435, 101600], [20240613, 5135.2, 5135.2, 5141.0, 5135.0, 5139.8, 294, null, 1436, 101664], [20240613, 5139.8, 5139.8, 5143.6, 5139.2, 5142.6, 263, null, 1437, 101697], [20240613, 5142.6, 5142.8, 5144.2, 5141.6, 5143.2, 217, null, 1438, 101744], [20240613, 5143.2, 5143.2, 5147.0, 5143.2, 5145.8, 243, null, 1439, 101790], [20240613, 5145.8, 5145.8, 5149.8, 5145.8, 5147.2, 322, null, 1440, 101857], [20240613, 5147.2, 5148.4, 5151.0, 5147.0, 5147.4, 259, null, 1441, 101914], [20240613, 5147.4, 5147.4, 5149.2, 5146.2, 5148.2, 213, null, 1442, 101955], [20240613, 5148.2, 5148.2, 5148.8, 5146.6, 5147.2, 151, null, 1443, 102010], [20240613, 5147.2, 5146.8, 5149.4, 5146.4, 5147.4, 233, null, 1444, 102120], [20240613, 5147.4, 5147.2, 5147.8, 5144.2, 5145.4, 211, null, 1445, 102204], [20240613, 5145.4, 5145.4, 5149.2, 5143.2, 5144.0, 340, null, 1446, 102336], [20240613, 5144.0, 5143.4, 5146.6, 5143.4, 5145.8, 166, null, 1447, 102357], [20240613, 5145.8, 5145.0, 5149.0, 5144.6, 5149.0, 205, null, 1448, 102406], [20240613, 5149.0, 5148.4, 5148.6, 5145.6, 5145.8, 202, null, 1449, 102434], [20240613, 5145.8, 5146.0, 5148.8, 5145.4, 5148.0, 244, null, 1450, 102496], [20240613, 5148.0, 5148.4, 5151.4, 5148.4, 5149.8, 390, null, 1451, 102620], [20240613, 5149.8, 5149.8, 5149.8, 5147.4, 5147.8, 205, null, 1452, 102651], [20240613, 5147.8, 5148.8, 5149.0, 5147.0, 5147.8, 202, null, 1453, 102687], [20240613, 5147.8, 5147.4, 5148.6, 5146.4, 5147.6, 206, null, 1454, 102712], [20240613, 5147.6, 5147.0, 5148.4, 5146.8, 5147.6, 266, null, 1455, 102757], [20240613, 5147.6, 5147.6, 5149.6, 5147.4, 5149.6, 369, null, 1456, 102855], [20240613, 5149.6, 5149.4, 5149.8, 5148.6, 5149.4, 324, null, 1457, 102895], [20240613, 5149.4, 5149.4, 5150.0, 5148.2, 5148.4, 340, null, 1458, 102978], [20240613, 5148.4, 5148.4, 5149.0, 5146.4, 5147.0, 461, null, 1459, 103067], [20240613, 5147.0, 5146.6, 5149.2, 5146.6, 5148.4, 572, null, 1500, 103228], [20240614, 5148.4, 5132.2, 5137.6, 5122.2, 5122.6, 2266, null, 931, 101841], [20240614, 5122.6, 5123.0, 5129.6, 5114.8, 5129.6, 1387, null, 932, 101300], [20240614, 5129.6, 5130.0, 5133.4, 5124.8, 5125.4, 832, null, 933, 100928], [20240614, 5125.4, 5125.2, 5132.6, 5119.2, 5130.0, 913, null, 934, 100521], [20240614, 5130.0, 5130.0, 5137.4, 5125.2, 5136.2, 650, null, 935, 100197], [20240614, 5136.2, 5135.2, 5146.8, 5134.0, 5142.6, 993, null, 936, 99767], [20240614, 5142.6, 5143.6, 5144.2, 5134.6, 5136.6, 612, null, 937, 99464], [20240614, 5136.6, 5136.6, 5140.6, 5134.0, 5138.0, 390, null, 938, 99268], [20240614, 5138.0, 5138.2, 5144.6, 5135.0, 5136.2, 414, null, 939, 99112], [20240614, 5136.2, 5137.2, 5137.2, 5131.0, 5134.0, 390, null, 940, 98948], [20240614, 5134.0, 5134.4, 5139.6, 5131.0, 5133.0, 507, null, 941, 98757], [20240614, 5133.0, 5132.4, 5135.2, 5126.4, 5126.8, 598, null, 942, 98560], [20240614, 5126.8, 5126.6, 5133.0, 5122.0, 5128.8, 599, null, 943, 98420], [20240614, 5128.8, 5128.6, 5129.6, 5121.8, 5124.8, 380, null, 944, 98272], [20240614, 5124.8, 5124.2, 5130.4, 5122.0, 5122.4, 453, null, 945, 98087], [20240614, 5122.4, 5122.4, 5132.2, 5120.0, 5129.4, 440, null, 946, 97876], [20240614, 5129.4, 5129.8, 5130.4, 5124.0, 5124.0, 274, null, 947, 97758], [20240614, 5124.0, 5124.4, 5129.8, 5123.0, 5125.8, 447, null, 948, 97552], [20240614, 5125.8, 5125.0, 5125.6, 5118.6, 5123.6, 563, null, 949, 97374], [20240614, 5123.6, 5125.6, 5128.8, 5122.2, 5123.8, 310, null, 950, 97228], [20240614, 5123.8, 5123.8, 5128.4, 5123.4, 5128.4, 254, null, 951, 97134], [20240614, 5128.4, 5128.8, 5131.8, 5126.0, 5130.0, 403, null, 952, 96994], [20240614, 5130.0, 5130.2, 5142.8, 5130.0, 5139.6, 837, null, 953, 96696], [20240614, 5139.6, 5139.2, 5144.4, 5136.2, 5143.6, 557, null, 954, 96536], [20240614, 5143.6, 5143.6, 5143.8, 5137.4, 5137.6, 321, null, 955, 96419], [20240614, 5137.6, 5137.2, 5139.8, 5134.2, 5135.6, 386, null, 956, 96237], [20240614, 5135.6, 5136.2, 5140.8, 5136.0, 5138.6, 242, null, 957, 96123], [20240614, 5138.6, 5137.8, 5137.8, 5133.0, 5133.0, 265, null, 958, 95993], [20240614, 5133.0, 5133.0, 5134.2, 5128.2, 5130.0, 390, null, 959, 95821], [20240614, 5130.0, 5130.2, 5133.0, 5129.2, 5133.0, 235, null, 1000, 95710], [20240614, 5133.0, 5133.2, 5135.2, 5125.8, 5125.8, 401, null, 1001, 95550], [20240614, 5125.8, 5125.2, 5126.4, 5122.8, 5125.8, 318, null, 1002, 95490], [20240614, 5125.8, 5125.8, 5133.0, 5123.6, 5132.4, 283, null, 1003, 95379], [20240614, 5132.4, 5130.8, 5139.8, 5130.8, 5135.0, 378, null, 1004, 95237], [20240614, 5135.0, 5135.8, 5136.8, 5133.8, 5134.2, 250, null, 1005, 95172], [20240614, 5134.2, 5134.2, 5138.2, 5134.0, 5134.6, 259, null, 1006, 95159], [20240614, 5134.6, 5134.6, 5135.2, 5131.0, 5131.4, 258, null, 1007, 95119], [20240614, 5131.4, 5131.0, 5137.8, 5131.0, 5136.4, 206, null, 1008, 95083], [20240614, 5136.4, 5136.6, 5139.6, 5133.8, 5135.6, 226, null, 1009, 94992], [20240614, 5135.6, 5135.8, 5139.6, 5134.6, 5134.8, 192, null, 1010, 94940], [20240614, 5134.8, 5135.8, 5138.2, 5133.0, 5137.8, 321, null, 1011, 94776], [20240614, 5137.8, 5137.8, 5142.0, 5136.8, 5138.0, 312, null, 1012, 94683], [20240614, 5138.0, 5138.4, 5140.2, 5134.0, 5137.0, 269, null, 1013, 94581], [20240614, 5137.0, 5136.2, 5137.6, 5128.2, 5128.8, 296, null, 1014, 94487], [20240614, 5128.8, 5128.4, 5136.4, 5126.8, 5134.8, 381, null, 1015, 94440], [20240614, 5134.8, 5135.4, 5135.4, 5127.0, 5127.4, 310, null, 1016, 94361], [20240614, 5127.4, 5127.4, 5130.8, 5126.8, 5130.0, 264, null, 1017, 94316], [20240614, 5130.0, 5130.2, 5130.4, 5125.2, 5125.2, 185, null, 1018, 94267], [20240614, 5125.2, 5125.6, 5128.6, 5124.2, 5124.6, 198, null, 1019, 94238], [20240614, 5124.6, 5124.6, 5125.0, 5119.0, 5119.8, 562, null, 1020, 94092], [20240614, 5119.8, 5119.8, 5124.2, 5119.6, 5121.0, 340, null, 1021, 94026], [20240614, 5121.0, 5121.0, 5128.0, 5120.4, 5127.0, 286, null, 1022, 93951], [20240614, 5127.0, 5126.6, 5129.4, 5123.4, 5124.6, 221, null, 1023, 93898], [20240614, 5124.6, 5123.8, 5124.6, 5120.8, 5120.8, 209, null, 1024, 93832], [20240614, 5120.8, 5120.4, 5124.8, 5120.4, 5121.8, 190, null, 1025, 93744], [20240614, 5121.8, 5121.4, 5124.4, 5119.0, 5121.0, 227, null, 1026, 93652], [20240614, 5121.0, 5121.2, 5126.0, 5120.0, 5122.4, 230, null, 1027, 93606], [20240614, 5122.4, 5122.4, 5123.6, 5120.0, 5120.6, 141, null, 1028, 93573], [20240614, 5120.6, 5120.6, 5122.0, 5119.2, 5121.2, 173, null, 1029, 93477], [20240614, 5121.2, 5120.2, 5124.4, 5120.0, 5123.8, 152, null, 1030, 93429], [20240614, 5123.8, 5123.8, 5127.8, 5122.8, 5126.4, 370, null, 1031, 93240], [20240614, 5126.4, 5125.4, 5128.0, 5123.4, 5125.6, 258, null, 1032, 93149], [20240614, 5125.6, 5125.8, 5130.6, 5125.8, 5126.8, 393, null, 1033, 93015], [20240614, 5126.8, 5127.4, 5129.6, 5125.2, 5128.2, 208, null, 1034, 92955], [20240614, 5128.2, 5128.2, 5130.6, 5125.4, 5126.2, 172, null, 1035, 92909], [20240614, 5126.2, 5126.0, 5130.2, 5126.0, 5127.6, 255, null, 1036, 92799], [20240614, 5127.6, 5127.4, 5129.2, 5123.0, 5128.2, 208, null, 1037, 92742], [20240614, 5128.2, 5128.6, 5128.8, 5125.4, 5126.4, 119, null, 1038, 92737], [20240614, 5126.4, 5126.2, 5131.0, 5125.8, 5131.0, 195, null, 1039, 92692], [20240614, 5131.0, 5131.0, 5131.6, 5127.0, 5127.8, 170, null, 1040, 92642], [20240614, 5127.8, 5127.4, 5128.2, 5125.0, 5125.4, 114, null, 1041, 92634], [20240614, 5125.4, 5126.0, 5127.8, 5124.0, 5127.4, 136, null, 1042, 92602], [20240614, 5127.4, 5127.0, 5127.0, 5123.4, 5126.2, 130, null, 1043, 92546], [20240614, 5126.2, 5127.0, 5131.8, 5126.0, 5128.6, 192, null, 1044, 92513], [20240614, 5128.6, 5128.8, 5133.6, 5128.8, 5129.6, 287, null, 1045, 92434], [20240614, 5129.6, 5130.2, 5131.0, 5123.8, 5125.6, 201, null, 1046, 92432], [20240614, 5125.6, 5125.6, 5133.8, 5125.4, 5132.0, 340, null, 1047, 92347], [20240614, 5132.0, 5132.6, 5137.0, 5132.0, 5133.8, 507, null, 1048, 92308], [20240614, 5133.8, 5133.8, 5139.0, 5133.8, 5134.2, 425, null, 1049, 92196], [20240614, 5134.2, 5134.0, 5137.0, 5131.2, 5137.0, 291, null, 1050, 92133], [20240614, 5137.0, 5137.2, 5138.8, 5136.0, 5137.6, 214, null, 1051, 92111], [20240614, 5137.6, 5138.8, 5138.8, 5135.0, 5135.0, 173, null, 1052, 92100], [20240614, 5135.0, 5134.4, 5137.8, 5133.4, 5135.2, 186, null, 1053, 92058], [20240614, 5135.2, 5134.4, 5134.4, 5127.4, 5133.0, 245, null, 1054, 92016], [20240614, 5133.0, 5133.6, 5135.8, 5132.6, 5135.6, 127, null, 1055, 92009], [20240614, 5135.6, 5135.6, 5135.6, 5131.4, 5131.6, 118, null, 1056, 91984], [20240614, 5131.6, 5132.0, 5133.6, 5131.6, 5132.8, 65, null, 1057, 91963], [20240614, 5132.8, 5133.2, 5133.4, 5130.4, 5130.4, 100, null, 1058, 91958], [20240614, 5130.4, 5130.0, 5131.4, 5127.8, 5128.8, 179, null, 1059, 91932], [20240614, 5128.8, 5130.0, 5130.4, 5127.0, 5129.0, 163, null, 1100, 91905], [20240614, 5129.0, 5129.6, 5134.6, 5129.4, 5132.4, 174, null, 1101, 91866], [20240614, 5132.4, 5132.2, 5136.8, 5131.0, 5136.6, 135, null, 1102, 91837], [20240614, 5136.6, 5136.6, 5137.0, 5133.4, 5137.0, 126, null, 1103, 91801], [20240614, 5137.0, 5136.2, 5137.0, 5132.6, 5133.4, 104, null, 1104, 91783], [20240614, 5133.4, 5133.8, 5136.4, 5133.2, 5133.6, 108, null, 1105, 91749], [20240614, 5133.6, 5133.0, 5135.4, 5130.6, 5134.4, 112, null, 1106, 91723], [20240614, 5134.4, 5134.2, 5137.6, 5134.2, 5135.8, 137, null, 1107, 91702], [20240614, 5135.8, 5135.2, 5138.2, 5135.2, 5137.2, 177, null, 1108, 91707], [20240614, 5137.2, 5136.8, 5136.8, 5127.0, 5129.8, 240, null, 1109, 91696], [20240614, 5129.8, 5129.8, 5130.0, 5126.2, 5126.2, 349, null, 1110, 91702], [20240614, 5126.2, 5126.4, 5132.2, 5126.4, 5132.2, 321, null, 1111, 91636], [20240614, 5132.2, 5132.2, 5133.6, 5131.0, 5131.6, 179, null, 1112, 91614], [20240614, 5131.6, 5131.6, 5136.8, 5131.6, 5135.6, 284, null, 1113, 91600], [20240614, 5135.6, 5135.6, 5142.0, 5134.4, 5141.2, 689, null, 1114, 91575], [20240614, 5141.2, 5141.4, 5143.0, 5138.6, 5142.4, 375, null, 1115, 91573], [20240614, 5142.4, 5142.8, 5158.0, 5142.2, 5158.0, 1493, null, 1116, 91459], [20240614, 5158.0, 5158.8, 5170.6, 5157.8, 5160.8, 1549, null, 1117, 91485], [20240614, 5160.8, 5162.2, 5162.2, 5157.6, 5159.8, 628, null, 1118, 91535], [20240614, 5159.8, 5160.0, 5161.8, 5154.0, 5154.2, 614, null, 1119, 91545], [20240614, 5154.2, 5154.0, 5156.8, 5152.6, 5153.2, 357, null, 1120, 91521], [20240614, 5153.2, 5153.2, 5154.0, 5147.4, 5149.2, 533, null, 1121, 91535], [20240614, 5149.2, 5149.2, 5149.6, 5138.4, 5138.4, 626, null, 1122, 91535], [20240614, 5138.4, 5138.4, 5144.0, 5137.8, 5139.8, 477, null, 1123, 91556], [20240614, 5139.8, 5140.4, 5140.4, 5132.8, 5133.4, 684, null, 1124, 91663], [20240614, 5133.4, 5133.2, 5136.8, 5132.8, 5135.0, 310, null, 1125, 91676], [20240614, 5135.0, 5134.4, 5135.4, 5130.8, 5133.8, 319, null, 1126, 91721], [20240614, 5133.8, 5133.2, 5134.8, 5132.0, 5133.2, 249, null, 1127, 91757], [20240614, 5133.2, 5133.0, 5136.0, 5132.8, 5135.0, 251, null, 1128, 91771], [20240614, 5135.0, 5134.8, 5135.0, 5133.2, 5133.6, 167, null, 1129, 91792], [20240614, 5133.6, 5133.8, 5135.4, 5133.0, 5133.6, 256, null, 1130, 91847], [20240614, 5133.6, 5133.0, 5134.0, 5128.6, 5131.0, 430, null, 1301, 91848], [20240614, 5131.0, 5130.0, 5131.4, 5127.2, 5131.4, 232, null, 1302, 91877], [20240614, 5131.4, 5130.8, 5134.4, 5129.2, 5133.2, 202, null, 1303, 91910], [20240614, 5133.2, 5132.4, 5137.2, 5130.2, 5132.4, 260, null, 1304, 91934], [20240614, 5132.4, 5132.0, 5137.8, 5131.6, 5135.0, 247, null, 1305, 91932], [20240614, 5135.0, 5134.8, 5135.0, 5130.0, 5130.0, 304, null, 1306, 91950], [20240614, 5130.0, 5130.2, 5133.2, 5129.0, 5130.0, 269, null, 1307, 91920], [20240614, 5130.0, 5130.6, 5134.0, 5130.0, 5133.0, 214, null, 1308, 91935], [20240614, 5133.0, 5133.4, 5138.0, 5131.4, 5134.8, 327, null, 1309, 91964], [20240614, 5134.8, 5135.0, 5135.2, 5131.2, 5131.2, 195, null, 1310, 91965], [20240614, 5131.2, 5132.2, 5134.6, 5130.6, 5131.6, 181, null, 1311, 91952], [20240614, 5131.6, 5131.6, 5132.2, 5129.2, 5129.4, 225, null, 1312, 91934], [20240614, 5129.4, 5129.4, 5133.2, 5129.2, 5131.4, 173, null, 1313, 91944], [20240614, 5131.4, 5131.4, 5137.6, 5131.0, 5135.2, 243, null, 1314, 91950], [20240614, 5135.2, 5135.6, 5136.8, 5134.4, 5136.8, 154, null, 1315, 91945], [20240614, 5136.8, 5136.2, 5137.0, 5134.8, 5135.4, 152, null, 1316, 91925], [20240614, 5135.4, 5135.0, 5140.4, 5135.0, 5138.4, 427, null, 1317, 91911], [20240614, 5138.4, 5138.8, 5141.8, 5137.8, 5141.6, 267, null, 1318, 91907], [20240614, 5141.6, 5141.6, 5144.2, 5140.0, 5143.4, 372, null, 1319, 91913], [20240614, 5143.4, 5143.2, 5147.8, 5142.6, 5144.2, 386, null, 1320, 91954], [20240614, 5144.2, 5144.2, 5152.6, 5144.2, 5148.2, 600, null, 1321, 92001], [20240614, 5148.2, 5147.6, 5150.8, 5144.4, 5144.4, 345, null, 1322, 92038], [20240614, 5144.4, 5144.4, 5146.0, 5141.6, 5143.2, 310, null, 1323, 92034], [20240614, 5143.2, 5143.2, 5144.6, 5141.0, 5142.6, 246, null, 1324, 92103], [20240614, 5142.6, 5142.4, 5145.8, 5140.6, 5141.2, 246, null, 1325, 92120], [20240614, 5141.2, 5141.4, 5141.6, 5134.4, 5136.6, 477, null, 1326, 92135], [20240614, 5136.6, 5136.6, 5144.6, 5135.6, 5144.6, 319, null, 1327, 92146], [20240614, 5144.6, 5144.6, 5149.2, 5142.2, 5147.0, 502, null, 1328, 92249], [20240614, 5147.0, 5147.4, 5149.8, 5146.2, 5149.6, 346, null, 1329, 92280], [20240614, 5149.6, 5150.0, 5151.4, 5146.6, 5148.6, 348, null, 1330, 92338], [20240614, 5148.6, 5148.6, 5156.0, 5148.2, 5155.4, 566, null, 1331, 92474], [20240614, 5155.4, 5155.0, 5156.4, 5150.2, 5154.0, 492, null, 1332, 92612], [20240614, 5154.0, 5153.2, 5160.0, 5153.0, 5154.2, 556, null, 1333, 92764], [20240614, 5154.2, 5153.4, 5153.6, 5148.8, 5150.8, 336, null, 1334, 92837], [20240614, 5150.8, 5150.0, 5153.2, 5148.4, 5149.0, 294, null, 1335, 92845], [20240614, 5149.0, 5149.4, 5153.6, 5148.0, 5153.6, 305, null, 1336, 92930], [20240614, 5153.6, 5153.2, 5162.4, 5153.2, 5157.2, 632, null, 1337, 92970], [20240614, 5157.2, 5156.6, 5160.4, 5156.6, 5160.4, 377, null, 1338, 93056], [20240614, 5160.4, 5160.6, 5162.8, 5159.2, 5161.6, 265, null, 1339, 93105], [20240614, 5161.6, 5162.0, 5164.2, 5158.2, 5164.2, 400, null, 1340, 93193], [20240614, 5164.2, 5164.2, 5171.0, 5164.2, 5169.0, 866, null, 1341, 93276], [20240614, 5169.0, 5170.2, 5171.0, 5167.8, 5169.6, 490, null, 1342, 93286], [20240614, 5169.6, 5170.6, 5175.2, 5168.4, 5170.4, 738, null, 1343, 93337], [20240614, 5170.4, 5170.6, 5170.6, 5168.2, 5169.4, 325, null, 1344, 93384], [20240614, 5169.4, 5169.4, 5177.8, 5169.4, 5177.8, 557, null, 1345, 93540], [20240614, 5177.8, 5178.0, 5191.6, 5178.0, 5183.6, 1797, null, 1346, 93948], [20240614, 5183.6, 5183.6, 5186.0, 5181.6, 5182.6, 650, null, 1347, 94181], [20240614, 5182.6, 5183.8, 5183.8, 5177.8, 5178.0, 452, null, 1348, 94281], [20240614, 5178.0, 5178.6, 5181.4, 5178.0, 5179.8, 482, null, 1349, 94300], [20240614, 5179.8, 5179.2, 5179.2, 5174.2, 5175.2, 485, null, 1350, 94388], [20240614, 5175.2, 5176.0, 5178.4, 5173.6, 5174.4, 452, null, 1351, 94534], [20240614, 5174.4, 5173.6, 5174.2, 5168.0, 5168.2, 644, null, 1352, 94679], [20240614, 5168.2, 5168.8, 5170.2, 5163.0, 5163.8, 517, null, 1353, 94743], [20240614, 5163.8, 5164.0, 5168.4, 5163.8, 5167.2, 337, null, 1354, 94845], [20240614, 5167.2, 5167.2, 5168.0, 5162.0, 5162.2, 287, null, 1355, 94900], [20240614, 5162.2, 5162.4, 5166.0, 5159.2, 5161.4, 437, null, 1356, 94943], [20240614, 5161.4, 5161.4, 5165.6, 5160.4, 5163.4, 344, null, 1357, 95021], [20240614, 5163.4, 5163.0, 5165.8, 5162.4, 5164.2, 220, null, 1358, 95048], [20240614, 5164.2, 5164.6, 5166.8, 5163.6, 5165.8, 245, null, 1359, 95089], [20240614, 5165.8, 5165.8, 5166.4, 5161.8, 5164.2, 228, null, 1400, 95115], [20240614, 5164.2, 5164.8, 5166.8, 5161.2, 5166.6, 266, null, 1401, 95162], [20240614, 5166.6, 5166.6, 5166.6, 5161.2, 5163.2, 247, null, 1402, 95214], [20240614, 5163.2, 5163.8, 5166.8, 5161.2, 5163.6, 223, null, 1403, 95268], [20240614, 5163.6, 5162.8, 5162.8, 5155.2, 5156.2, 595, null, 1404, 95374], [20240614, 5156.2, 5156.2, 5161.8, 5156.0, 5161.8, 344, null, 1405, 95366], [20240614, 5161.8, 5161.2, 5162.0, 5158.0, 5160.2, 202, null, 1406, 95402], [20240614, 5160.2, 5160.4, 5164.6, 5156.2, 5163.0, 257, null, 1407, 95438], [20240614, 5163.0, 5162.2, 5166.8, 5162.2, 5164.2, 214, null, 1408, 95484], [20240614, 5164.2, 5165.0, 5168.4, 5164.2, 5167.0, 269, null, 1409, 95563], [20240614, 5167.0, 5166.4, 5169.6, 5166.2, 5168.6, 180, null, 1410, 95606], [20240614, 5168.6, 5169.8, 5171.6, 5166.6, 5168.8, 341, null, 1411, 95682], [20240614, 5168.8, 5168.8, 5173.4, 5168.6, 5170.6, 303, null, 1412, 95720], [20240614, 5170.6, 5170.6, 5172.6, 5166.6, 5167.2, 302, null, 1413, 95732], [20240614, 5167.2, 5166.8, 5168.2, 5164.8, 5166.6, 220, null, 1414, 95750], [20240614, 5166.6, 5166.0, 5166.8, 5164.8, 5165.6, 122, null, 1415, 95771], [20240614, 5165.6, 5165.4, 5166.4, 5162.4, 5165.2, 244, null, 1416, 95844], [20240614, 5165.2, 5165.2, 5168.2, 5165.0, 5165.8, 184, null, 1417, 95884], [20240614, 5165.8, 5165.8, 5168.0, 5165.0, 5165.0, 107, null, 1418, 95889], [20240614, 5165.0, 5165.0, 5168.0, 5163.8, 5164.6, 152, null, 1419, 95930], [20240614, 5164.6, 5164.2, 5168.4, 5162.6, 5165.8, 173, null, 1420, 95977], [20240614, 5165.8, 5165.0, 5166.6, 5162.4, 5166.6, 149, null, 1421, 95982], [20240614, 5166.6, 5166.8, 5168.8, 5165.6, 5166.8, 163, null, 1422, 96024], [20240614, 5166.8, 5166.6, 5167.8, 5164.0, 5166.6, 110, null, 1423, 96031], [20240614, 5166.6, 5166.2, 5166.8, 5163.0, 5163.2, 119, null, 1424, 96054], [20240614, 5163.2, 5163.0, 5164.4, 5160.0, 5161.6, 179, null, 1425, 96081], [20240614, 5161.6, 5161.4, 5162.4, 5159.4, 5160.0, 151, null, 1426, 96092], [20240614, 5160.0, 5160.8, 5161.2, 5156.0, 5158.6, 280, null, 1427, 96122], [20240614, 5158.6, 5158.2, 5162.8, 5158.2, 5161.8, 202, null, 1428, 96187], [20240614, 5161.8, 5160.6, 5162.8, 5160.0, 5160.8, 124, null, 1429, 96215], [20240614, 5160.8, 5160.0, 5162.2, 5159.0, 5160.6, 141, null, 1430, 96228], [20240614, 5160.6, 5161.0, 5165.0, 5161.0, 5164.0, 204, null, 1431, 96238], [20240614, 5164.0, 5163.0, 5165.4, 5162.2, 5164.0, 200, null, 1432, 96246], [20240614, 5164.0, 5163.0, 5166.4, 5163.0, 5166.2, 171, null, 1433, 96250], [20240614, 5166.2, 5166.4, 5166.4, 5163.0, 5164.6, 187, null, 1434, 96291], [20240614, 5164.6, 5164.0, 5169.6, 5163.2, 5168.0, 231, null, 1435, 96319], [20240614, 5168.0, 5167.0, 5170.4, 5166.8, 5169.8, 266, null, 1436, 96325], [20240614, 5169.8, 5170.2, 5173.4, 5168.6, 5173.4, 324, null, 1437, 96325], [20240614, 5173.4, 5173.2, 5176.6, 5173.0, 5176.6, 599, null, 1438, 96379], [20240614, 5176.6, 5176.2, 5176.6, 5174.2, 5176.0, 234, null, 1439, 96398], [20240614, 5176.0, 5175.6, 5175.6, 5173.2, 5175.0, 203, null, 1440, 96443], [20240614, 5175.0, 5174.8, 5174.8, 5170.4, 5170.4, 201, null, 1441, 96490], [20240614, 5170.4, 5170.8, 5175.2, 5170.8, 5174.8, 261, null, 1442, 96531], [20240614, 5174.8, 5175.0, 5175.0, 5171.2, 5172.0, 143, null, 1443, 96560], [20240614, 5172.0, 5171.6, 5173.4, 5170.4, 5170.4, 203, null, 1444, 96598], [20240614, 5170.4, 5170.4, 5173.6, 5170.4, 5172.4, 294, null, 1445, 96739], [20240614, 5172.4, 5172.0, 5172.4, 5170.2, 5170.4, 228, null, 1446, 96765], [20240614, 5170.4, 5171.0, 5173.0, 5170.2, 5172.0, 219, null, 1447, 96808], [20240614, 5172.0, 5172.4, 5172.6, 5171.0, 5171.4, 163, null, 1448, 96855], [20240614, 5171.4, 5171.6, 5173.4, 5171.4, 5173.4, 225, null, 1449, 96942], [20240614, 5173.4, 5173.4, 5174.4, 5172.0, 5173.2, 187, null, 1450, 97033], [20240614, 5173.2, 5173.2, 5175.6, 5172.2, 5174.4, 465, null, 1451, 97222], [20240614, 5174.4, 5174.4, 5174.8, 5172.2, 5173.4, 227, null, 1452, 97336], [20240614, 5173.4, 5173.0, 5174.0, 5171.6, 5173.0, 189, null, 1453, 97416], [20240614, 5173.0, 5171.4, 5173.2, 5171.2, 5172.0, 222, null, 1454, 97517], [20240614, 5172.0, 5172.2, 5172.4, 5171.0, 5171.0, 225, null, 1455, 97593], [20240614, 5171.0, 5171.6, 5172.4, 5170.8, 5171.2, 405, null, 1456, 97669], [20240614, 5171.2, 5171.2, 5171.8, 5169.8, 5170.2, 422, null, 1457, 97784], [20240614, 5170.2, 5170.2, 5172.6, 5169.8, 5172.0, 456, null, 1458, 98032], [20240614, 5172.0, 5172.4, 5174.4, 5171.0, 5173.6, 437, null, 1459, 98173], [20240614, 5173.6, 5174.0, 5178.8, 5173.4, 5178.8, 545, null, 1500, 98376], [20240617, 5178.8, 5152.0, 5154.0, 5142.8, 5147.0, 2321, null, 931, 96858], [20240617, 5147.0, 5146.8, 5157.0, 5145.6, 5152.8, 950, null, 932, 96286], [20240617, 5152.8, 5149.2, 5158.0, 5149.2, 5157.2, 739, null, 933, 95815], [20240617, 5157.2, 5157.2, 5158.6, 5152.0, 5154.6, 512, null, 934, 95490], [20240617, 5154.6, 5155.6, 5165.6, 5153.0, 5165.4, 509, null, 935, 95238], [20240617, 5165.4, 5165.0, 5168.4, 5162.6, 5167.2, 661, null, 936, 94875], [20240617, 5167.2, 5167.6, 5180.6, 5167.6, 5177.0, 929, null, 937, 94454], [20240617, 5177.0, 5177.0, 5182.4, 5176.0, 5179.8, 621, null, 938, 94209], [20240617, 5179.8, 5180.0, 5181.6, 5174.4, 5178.0, 598, null, 939, 93886], [20240617, 5178.0, 5178.6, 5183.8, 5177.8, 5178.0, 572, null, 940, 93614], [20240617, 5178.0, 5178.2, 5182.0, 5176.8, 5180.0, 589, null, 941, 93357], [20240617, 5180.0, 5180.8, 5184.2, 5178.0, 5180.0, 543, null, 942, 93065], [20240617, 5180.0, 5179.6, 5181.8, 5173.2, 5173.6, 499, null, 943, 92849], [20240617, 5173.6, 5174.0, 5178.0, 5172.4, 5174.2, 335, null, 944, 92713], [20240617, 5174.2, 5173.6, 5173.6, 5170.0, 5170.2, 290, null, 945, 92557], [20240617, 5170.2, 5170.8, 5173.0, 5166.4, 5169.0, 523, null, 946, 92301], [20240617, 5169.0, 5168.0, 5175.0, 5168.0, 5171.6, 454, null, 947, 92054], [20240617, 5171.6, 5172.0, 5172.8, 5167.2, 5172.8, 226, null, 948, 91951], [20240617, 5172.8, 5172.4, 5176.6, 5169.0, 5175.4, 328, null, 949, 91861], [20240617, 5175.4, 5175.4, 5178.2, 5172.4, 5178.0, 306, null, 950, 91729], [20240617, 5178.0, 5176.8, 5177.4, 5171.8, 5175.0, 258, null, 951, 91612], [20240617, 5175.0, 5175.8, 5177.8, 5171.0, 5173.2, 296, null, 952, 91444], [20240617, 5173.2, 5172.4, 5176.2, 5171.4, 5175.6, 261, null, 953, 91323], [20240617, 5175.6, 5175.8, 5187.8, 5175.8, 5186.0, 775, null, 954, 91157], [20240617, 5186.0, 5186.0, 5187.8, 5183.2, 5185.0, 296, null, 955, 91096], [20240617, 5185.0, 5184.6, 5188.8, 5184.2, 5188.8, 402, null, 956, 90919], [20240617, 5188.8, 5188.8, 5193.6, 5188.8, 5193.0, 600, null, 957, 90769], [20240617, 5193.0, 5193.0, 5193.6, 5189.2, 5190.4, 380, null, 958, 90631], [20240617, 5190.4, 5190.4, 5198.0, 5190.4, 5196.2, 522, null, 959, 90443], [20240617, 5196.2, 5196.2, 5202.4, 5196.2, 5201.0, 619, null, 1000, 90255], [20240617, 5201.0, 5202.6, 5203.0, 5197.4, 5198.8, 736, null, 1001, 90020], [20240617, 5198.8, 5198.8, 5204.8, 5197.8, 5203.4, 499, null, 1002, 89939], [20240617, 5203.4, 5203.8, 5205.4, 5198.4, 5201.4, 475, null, 1003, 89789], [20240617, 5201.4, 5201.0, 5201.2, 5194.6, 5198.6, 532, null, 1004, 89574], [20240617, 5198.6, 5198.6, 5199.4, 5196.2, 5196.6, 249, null, 1005, 89490], [20240617, 5196.6, 5197.8, 5198.0, 5192.4, 5196.4, 385, null, 1006, 89333], [20240617, 5196.4, 5196.4, 5197.4, 5194.0, 5194.0, 257, null, 1007, 89237], [20240617, 5194.0, 5195.0, 5200.8, 5193.4, 5193.6, 418, null, 1008, 89067], [20240617, 5193.6, 5193.8, 5197.4, 5193.2, 5196.2, 317, null, 1009, 88901], [20240617, 5196.2, 5195.8, 5196.4, 5193.2, 5195.8, 310, null, 1010, 88805], [20240617, 5195.8, 5194.6, 5196.8, 5190.2, 5196.2, 492, null, 1011, 88662], [20240617, 5196.2, 5196.6, 5199.8, 5196.0, 5199.4, 312, null, 1012, 88591], [20240617, 5199.4, 5199.6, 5199.8, 5193.8, 5198.2, 317, null, 1013, 88513], [20240617, 5198.2, 5198.0, 5201.0, 5197.2, 5201.0, 267, null, 1014, 88456], [20240617, 5201.0, 5199.8, 5207.0, 5199.2, 5203.2, 682, null, 1015, 88217], [20240617, 5203.2, 5203.2, 5205.6, 5199.2, 5199.2, 342, null, 1016, 88137], [20240617, 5199.2, 5200.0, 5202.4, 5198.0, 5200.8, 273, null, 1017, 88069], [20240617, 5200.8, 5199.6, 5201.4, 5198.6, 5198.6, 149, null, 1018, 88001], [20240617, 5198.6, 5198.6, 5201.4, 5196.2, 5201.4, 279, null, 1019, 87859], [20240617, 5201.4, 5201.0, 5201.4, 5197.8, 5201.2, 206, null, 1020, 87750], [20240617, 5201.2, 5200.6, 5200.8, 5197.8, 5198.4, 181, null, 1021, 87643], [20240617, 5198.4, 5198.0, 5200.8, 5196.6, 5197.6, 189, null, 1022, 87570], [20240617, 5197.6, 5197.2, 5204.0, 5197.0, 5204.0, 394, null, 1023, 87452], [20240617, 5204.0, 5202.2, 5204.0, 5200.0, 5202.4, 340, null, 1024, 87388], [20240617, 5202.4, 5202.2, 5203.0, 5197.0, 5197.0, 298, null, 1025, 87297], [20240617, 5197.0, 5197.0, 5202.8, 5196.6, 5201.4, 346, null, 1026, 87215], [20240617, 5201.4, 5201.8, 5205.6, 5201.4, 5203.6, 397, null, 1027, 87137], [20240617, 5203.6, 5204.4, 5204.6, 5202.0, 5203.8, 206, null, 1028, 87094], [20240617, 5203.8, 5204.0, 5204.2, 5201.0, 5202.2, 175, null, 1029, 87043], [20240617, 5202.2, 5201.2, 5202.0, 5197.6, 5198.2, 293, null, 1030, 86974], [20240617, 5198.2, 5198.8, 5201.0, 5196.4, 5198.8, 488, null, 1031, 86900], [20240617, 5198.8, 5198.8, 5199.4, 5195.0, 5197.6, 291, null, 1032, 86812], [20240617, 5197.6, 5197.6, 5199.6, 5197.0, 5198.8, 190, null, 1033, 86761], [20240617, 5198.8, 5198.6, 5199.8, 5195.2, 5197.4, 211, null, 1034, 86669], [20240617, 5197.4, 5197.4, 5198.0, 5194.2, 5194.6, 195, null, 1035, 86580], [20240617, 5194.6, 5195.2, 5195.2, 5188.2, 5191.4, 520, null, 1036, 86407], [20240617, 5191.4, 5190.8, 5194.6, 5190.6, 5193.4, 274, null, 1037, 86315], [20240617, 5193.4, 5193.6, 5197.0, 5192.2, 5196.2, 313, null, 1038, 86245], [20240617, 5196.2, 5196.2, 5197.2, 5193.0, 5195.4, 259, null, 1039, 86199], [20240617, 5195.4, 5195.6, 5196.4, 5193.8, 5194.6, 120, null, 1040, 86153], [20240617, 5194.6, 5195.2, 5198.4, 5193.6, 5195.2, 194, null, 1041, 86109], [20240617, 5195.2, 5196.4, 5196.8, 5192.4, 5192.6, 135, null, 1042, 86058], [20240617, 5192.6, 5192.6, 5195.2, 5191.0, 5195.2, 225, null, 1043, 85951], [20240617, 5195.2, 5195.8, 5195.8, 5191.6, 5192.2, 166, null, 1044, 85914], [20240617, 5192.2, 5192.4, 5195.0, 5191.8, 5194.2, 131, null, 1045, 85870], [20240617, 5194.2, 5195.0, 5195.8, 5191.4, 5193.0, 112, null, 1046, 85840], [20240617, 5193.0, 5194.0, 5196.0, 5193.0, 5194.4, 193, null, 1047, 85758], [20240617, 5194.4, 5194.0, 5196.0, 5192.2, 5193.2, 122, null, 1048, 85728], [20240617, 5193.2, 5193.8, 5197.4, 5191.2, 5197.2, 288, null, 1049, 85669], [20240617, 5197.2, 5196.8, 5201.0, 5195.2, 5200.4, 262, null, 1050, 85615], [20240617, 5200.4, 5200.6, 5204.8, 5200.6, 5204.8, 449, null, 1051, 85580], [20240617, 5204.8, 5204.6, 5205.8, 5202.0, 5204.0, 238, null, 1052, 85557], [20240617, 5204.0, 5204.4, 5204.8, 5199.0, 5200.0, 178, null, 1053, 85526], [20240617, 5200.0, 5200.2, 5200.6, 5194.8, 5197.2, 221, null, 1054, 85477], [20240617, 5197.2, 5197.2, 5198.2, 5195.2, 5196.0, 166, null, 1055, 85454], [20240617, 5196.0, 5196.0, 5199.0, 5194.8, 5195.4, 141, null, 1056, 85435], [20240617, 5195.4, 5195.6, 5196.2, 5190.0, 5191.2, 309, null, 1057, 85405], [20240617, 5191.2, 5191.2, 5191.4, 5189.0, 5190.2, 252, null, 1058, 85358], [20240617, 5190.2, 5190.0, 5194.2, 5190.0, 5193.4, 262, null, 1059, 85273], [20240617, 5193.4, 5194.2, 5196.0, 5193.0, 5194.0, 136, null, 1100, 85283], [20240617, 5194.0, 5195.0, 5195.0, 5190.8, 5193.0, 198, null, 1101, 85235], [20240617, 5193.0, 5193.0, 5195.6, 5192.8, 5193.2, 119, null, 1102, 85221], [20240617, 5193.2, 5193.8, 5195.2, 5191.2, 5193.8, 152, null, 1103, 85169], [20240617, 5193.8, 5193.8, 5194.0, 5189.2, 5189.4, 166, null, 1104, 85132], [20240617, 5189.4, 5190.0, 5191.6, 5189.0, 5190.0, 122, null, 1105, 85090], [20240617, 5190.0, 5190.4, 5191.8, 5187.2, 5188.8, 161, null, 1106, 85042], [20240617, 5188.8, 5189.2, 5189.6, 5184.2, 5184.8, 332, null, 1107, 85016], [20240617, 5184.8, 5185.4, 5186.0, 5183.4, 5183.6, 318, null, 1108, 84926], [20240617, 5183.6, 5184.2, 5186.6, 5183.2, 5186.0, 193, null, 1109, 84887], [20240617, 5186.0, 5186.0, 5187.0, 5183.4, 5183.4, 206, null, 1110, 84858], [20240617, 5183.4, 5184.0, 5184.8, 5179.2, 5180.2, 457, null, 1111, 84852], [20240617, 5180.2, 5180.2, 5180.2, 5176.8, 5177.4, 405, null, 1112, 84749], [20240617, 5177.4, 5176.8, 5179.4, 5176.2, 5176.2, 354, null, 1113, 84745], [20240617, 5176.2, 5177.0, 5179.0, 5175.8, 5176.6, 315, null, 1114, 84796], [20240617, 5176.6, 5176.4, 5179.0, 5174.4, 5174.8, 296, null, 1115, 84796], [20240617, 5174.8, 5175.2, 5180.2, 5174.0, 5178.2, 397, null, 1116, 84795], [20240617, 5178.2, 5178.2, 5180.8, 5177.6, 5179.6, 178, null, 1117, 84777], [20240617, 5179.6, 5180.0, 5181.0, 5178.4, 5181.0, 159, null, 1118, 84788], [20240617, 5181.0, 5181.6, 5183.4, 5181.2, 5181.8, 173, null, 1119, 84780], [20240617, 5181.8, 5181.8, 5183.0, 5180.4, 5182.2, 112, null, 1120, 84773], [20240617, 5182.2, 5182.0, 5182.0, 5180.0, 5181.0, 113, null, 1121, 84767], [20240617, 5181.0, 5182.0, 5186.0, 5181.2, 5184.6, 192, null, 1122, 84777], [20240617, 5184.6, 5184.8, 5187.0, 5183.6, 5185.6, 165, null, 1123, 84768], [20240617, 5185.6, 5185.6, 5187.0, 5184.6, 5185.0, 149, null, 1124, 84745], [20240617, 5185.0, 5185.0, 5186.4, 5184.0, 5186.0, 60, null, 1125, 84740], [20240617, 5186.0, 5186.2, 5187.2, 5182.0, 5183.2, 168, null, 1126, 84708], [20240617, 5183.2, 5183.8, 5186.0, 5183.0, 5183.0, 82, null, 1127, 84681], [20240617, 5183.0, 5182.4, 5185.8, 5181.4, 5185.8, 110, null, 1128, 84654], [20240617, 5185.8, 5185.4, 5185.4, 5182.4, 5183.8, 65, null, 1129, 84646], [20240617, 5183.8, 5184.6, 5185.0, 5182.8, 5183.0, 111, null, 1130, 84626], [20240617, 5183.0, 5181.6, 5182.0, 5177.8, 5179.6, 322, null, 1301, 84636], [20240617, 5179.6, 5178.8, 5182.0, 5178.6, 5181.4, 123, null, 1302, 84636], [20240617, 5181.4, 5182.0, 5184.6, 5180.6, 5184.0, 212, null, 1303, 84642], [20240617, 5184.0, 5184.2, 5186.6, 5182.0, 5186.6, 225, null, 1304, 84625], [20240617, 5186.6, 5186.6, 5186.6, 5182.4, 5183.6, 137, null, 1305, 84601], [20240617, 5183.6, 5183.6, 5183.8, 5180.8, 5182.0, 132, null, 1306, 84584], [20240617, 5182.0, 5181.8, 5184.4, 5180.4, 5182.2, 171, null, 1307, 84576], [20240617, 5182.2, 5181.6, 5182.0, 5178.0, 5180.8, 231, null, 1308, 84597], [20240617, 5180.8, 5181.0, 5183.0, 5179.4, 5183.0, 138, null, 1309, 84613], [20240617, 5183.0, 5183.0, 5186.4, 5181.2, 5181.2, 187, null, 1310, 84665], [20240617, 5181.2, 5181.4, 5181.4, 5178.2, 5179.4, 228, null, 1311, 84670], [20240617, 5179.4, 5179.8, 5181.8, 5179.0, 5181.4, 223, null, 1312, 84691], [20240617, 5181.4, 5181.4, 5183.8, 5181.0, 5182.6, 99, null, 1313, 84690], [20240617, 5182.6, 5182.2, 5183.6, 5179.0, 5179.0, 122, null, 1314, 84682], [20240617, 5179.0, 5179.0, 5182.4, 5177.2, 5180.0, 324, null, 1315, 84749], [20240617, 5180.0, 5181.0, 5184.8, 5180.6, 5184.8, 183, null, 1316, 84761], [20240617, 5184.8, 5184.6, 5186.0, 5183.0, 5184.6, 187, null, 1317, 84800], [20240617, 5184.6, 5185.0, 5185.0, 5180.6, 5181.2, 205, null, 1318, 84780], [20240617, 5181.2, 5181.4, 5182.8, 5179.4, 5182.2, 122, null, 1319, 84764], [20240617, 5182.2, 5182.6, 5186.4, 5182.4, 5185.4, 120, null, 1320, 84762], [20240617, 5185.4, 5185.6, 5186.8, 5183.4, 5185.4, 89, null, 1321, 84759], [20240617, 5185.4, 5185.8, 5186.2, 5182.2, 5183.2, 104, null, 1322, 84765], [20240617, 5183.2, 5183.6, 5189.0, 5183.4, 5187.4, 261, null, 1323, 84781], [20240617, 5187.4, 5188.0, 5189.2, 5186.2, 5186.8, 176, null, 1324, 84791], [20240617, 5186.8, 5187.0, 5188.2, 5183.2, 5185.0, 189, null, 1325, 84811], [20240617, 5185.0, 5184.8, 5185.6, 5183.2, 5184.8, 156, null, 1326, 84803], [20240617, 5184.8, 5185.0, 5186.8, 5184.4, 5184.4, 108, null, 1327, 84806], [20240617, 5184.4, 5184.8, 5185.2, 5182.6, 5184.8, 143, null, 1328, 84814], [20240617, 5184.8, 5185.0, 5188.6, 5183.8, 5187.4, 149, null, 1329, 84794], [20240617, 5187.4, 5187.4, 5187.6, 5184.4, 5186.4, 101, null, 1330, 84763], [20240617, 5186.4, 5186.2, 5191.4, 5186.2, 5189.6, 299, null, 1331, 84762], [20240617, 5189.6, 5188.8, 5189.6, 5185.6, 5186.2, 142, null, 1332, 84751], [20240617, 5186.2, 5186.2, 5188.0, 5185.8, 5186.8, 111, null, 1333, 84746], [20240617, 5186.8, 5188.0, 5190.0, 5187.0, 5190.0, 133, null, 1334, 84740], [20240617, 5190.0, 5189.4, 5190.2, 5186.8, 5188.6, 137, null, 1335, 84719], [20240617, 5188.6, 5189.8, 5190.0, 5187.0, 5189.2, 131, null, 1336, 84708], [20240617, 5189.2, 5189.4, 5195.0, 5189.4, 5192.8, 352, null, 1337, 84674], [20240617, 5192.8, 5193.0, 5195.0, 5191.6, 5195.0, 191, null, 1338, 84656], [20240617, 5195.0, 5195.0, 5195.0, 5192.8, 5195.0, 187, null, 1339, 84635], [20240617, 5195.0, 5194.2, 5196.0, 5192.8, 5193.0, 169, null, 1340, 84606], [20240617, 5193.0, 5193.2, 5193.4, 5192.0, 5192.2, 111, null, 1341, 84573], [20240617, 5192.2, 5192.2, 5195.2, 5190.8, 5193.4, 265, null, 1342, 84549], [20240617, 5193.4, 5193.6, 5194.8, 5191.2, 5194.4, 149, null, 1343, 84519], [20240617, 5194.4, 5194.0, 5195.0, 5192.6, 5194.0, 126, null, 1344, 84481], [20240617, 5194.0, 5193.8, 5194.4, 5191.4, 5192.8, 145, null, 1345, 84424], [20240617, 5192.8, 5192.8, 5193.0, 5186.6, 5189.0, 263, null, 1346, 84405], [20240617, 5189.0, 5188.6, 5190.0, 5186.0, 5186.0, 288, null, 1347, 84465], [20240617, 5186.0, 5186.0, 5188.8, 5185.2, 5185.2, 232, null, 1348, 84476], [20240617, 5185.2, 5186.4, 5187.0, 5185.0, 5186.0, 148, null, 1349, 84494], [20240617, 5186.0, 5186.0, 5188.4, 5185.2, 5186.0, 127, null, 1350, 84486], [20240617, 5186.0, 5187.0, 5187.2, 5184.0, 5184.4, 153, null, 1351, 84509], [20240617, 5184.4, 5184.4, 5185.0, 5176.2, 5180.8, 495, null, 1352, 84574], [20240617, 5180.8, 5181.2, 5185.0, 5181.0, 5183.0, 304, null, 1353, 84633], [20240617, 5183.0, 5182.4, 5186.0, 5182.4, 5186.0, 212, null, 1354, 84685], [20240617, 5186.0, 5186.0, 5187.2, 5184.0, 5184.2, 184, null, 1355, 84703], [20240617, 5184.2, 5184.0, 5185.2, 5182.4, 5185.0, 170, null, 1356, 84745], [20240617, 5185.0, 5184.8, 5184.8, 5181.2, 5181.8, 144, null, 1357, 84757], [20240617, 5181.8, 5182.8, 5183.4, 5180.2, 5181.0, 125, null, 1358, 84759], [20240617, 5181.0, 5181.6, 5182.2, 5177.2, 5178.6, 255, null, 1359, 84791], [20240617, 5178.6, 5178.2, 5178.4, 5176.0, 5176.0, 244, null, 1400, 84809], [20240617, 5176.0, 5176.0, 5181.4, 5175.4, 5176.6, 327, null, 1401, 84813], [20240617, 5176.6, 5175.6, 5179.4, 5175.2, 5179.4, 268, null, 1402, 84797], [20240617, 5179.4, 5179.0, 5179.6, 5175.8, 5178.4, 213, null, 1403, 84823], [20240617, 5178.4, 5178.2, 5182.0, 5178.2, 5181.6, 178, null, 1404, 84870], [20240617, 5181.6, 5181.8, 5181.8, 5180.0, 5181.0, 139, null, 1405, 84861], [20240617, 5181.0, 5181.6, 5181.8, 5179.4, 5181.2, 132, null, 1406, 84850], [20240617, 5181.2, 5181.2, 5182.4, 5179.0, 5179.8, 138, null, 1407, 84861], [20240617, 5179.8, 5180.2, 5180.4, 5176.6, 5179.6, 168, null, 1408, 84885], [20240617, 5179.6, 5179.6, 5181.4, 5177.8, 5177.8, 145, null, 1409, 84896], [20240617, 5177.8, 5177.2, 5179.0, 5175.2, 5175.2, 173, null, 1410, 84927], [20240617, 5175.2, 5175.2, 5175.2, 5170.4, 5171.4, 483, null, 1411, 84942], [20240617, 5171.4, 5171.0, 5174.2, 5170.6, 5172.0, 240, null, 1412, 84982], [20240617, 5172.0, 5172.0, 5176.4, 5172.0, 5176.0, 283, null, 1413, 85057], [20240617, 5176.0, 5175.4, 5177.6, 5174.4, 5177.6, 181, null, 1414, 85074], [20240617, 5177.6, 5177.2, 5177.8, 5176.0, 5176.4, 145, null, 1415, 85082], [20240617, 5176.4, 5176.2, 5177.8, 5174.4, 5177.0, 173, null, 1416, 85062], [20240617, 5177.0, 5177.0, 5180.8, 5176.6, 5179.6, 231, null, 1417, 85051], [20240617, 5179.6, 5179.2, 5179.4, 5177.6, 5178.4, 95, null, 1418, 85039], [20240617, 5178.4, 5178.4, 5181.0, 5178.2, 5179.6, 125, null, 1419, 85008], [20240617, 5179.6, 5178.8, 5179.4, 5175.6, 5176.0, 134, null, 1420, 85018], [20240617, 5176.0, 5176.4, 5181.0, 5176.4, 5178.2, 139, null, 1421, 85021], [20240617, 5178.2, 5179.0, 5179.0, 5175.6, 5175.6, 95, null, 1422, 85038], [20240617, 5175.6, 5175.6, 5177.8, 5175.6, 5177.0, 100, null, 1423, 85042], [20240617, 5177.0, 5177.0, 5178.0, 5175.6, 5176.2, 92, null, 1424, 85029], [20240617, 5176.2, 5176.2, 5178.4, 5175.0, 5177.2, 134, null, 1425, 85009], [20240617, 5177.2, 5177.2, 5177.4, 5175.2, 5175.8, 153, null, 1426, 84986], [20240617, 5175.8, 5176.0, 5176.0, 5172.0, 5173.2, 239, null, 1427, 84966], [20240617, 5173.2, 5172.6, 5174.6, 5171.6, 5171.8, 136, null, 1428, 84931], [20240617, 5171.8, 5171.8, 5174.0, 5171.8, 5173.4, 170, null, 1429, 84937], [20240617, 5173.4, 5172.8, 5173.0, 5170.6, 5170.8, 172, null, 1430, 84948], [20240617, 5170.8, 5170.8, 5175.2, 5170.8, 5175.0, 270, null, 1431, 85000], [20240617, 5175.0, 5175.2, 5178.2, 5173.8, 5178.2, 174, null, 1432, 85027], [20240617, 5178.2, 5178.2, 5178.6, 5175.6, 5176.6, 168, null, 1433, 85059], [20240617, 5176.6, 5176.4, 5176.4, 5173.4, 5174.6, 144, null, 1434, 85065], [20240617, 5174.6, 5175.0, 5177.6, 5174.0, 5174.0, 138, null, 1435, 85103], [20240617, 5174.0, 5173.8, 5175.6, 5172.0, 5175.0, 127, null, 1436, 85116], [20240617, 5175.0, 5175.4, 5177.0, 5174.4, 5175.6, 116, null, 1437, 85157], [20240617, 5175.6, 5175.8, 5177.0, 5174.0, 5177.0, 78, null, 1438, 85171], [20240617, 5177.0, 5177.0, 5178.4, 5176.2, 5177.4, 172, null, 1439, 85198], [20240617, 5177.4, 5177.6, 5179.8, 5177.6, 5178.4, 205, null, 1440, 85236], [20240617, 5178.4, 5177.2, 5179.6, 5176.6, 5177.6, 142, null, 1441, 85261], [20240617, 5177.6, 5177.6, 5179.6, 5176.4, 5179.6, 106, null, 1442, 85263], [20240617, 5179.6, 5179.4, 5181.0, 5177.2, 5178.2, 262, null, 1443, 85316], [20240617, 5178.2, 5178.2, 5178.2, 5175.6, 5176.0, 127, null, 1444, 85319], [20240617, 5176.0, 5176.0, 5177.6, 5174.0, 5176.0, 157, null, 1445, 85370], [20240617, 5176.0, 5175.6, 5176.2, 5173.6, 5173.6, 220, null, 1446, 85424], [20240617, 5173.6, 5173.6, 5178.2, 5173.6, 5177.4, 229, null, 1447, 85508], [20240617, 5177.4, 5178.4, 5179.2, 5177.2, 5177.6, 129, null, 1448, 85508], [20240617, 5177.6, 5178.0, 5178.2, 5174.8, 5176.8, 227, null, 1449, 85513], [20240617, 5176.8, 5177.2, 5178.8, 5176.8, 5178.0, 151, null, 1450, 85542], [20240617, 5178.0, 5178.0, 5178.0, 5176.4, 5177.2, 185, null, 1451, 85598], [20240617, 5177.2, 5177.4, 5177.6, 5175.6, 5177.0, 194, null, 1452, 85610], [20240617, 5177.0, 5176.2, 5177.0, 5175.8, 5176.2, 201, null, 1453, 85636], [20240617, 5176.2, 5176.6, 5176.6, 5174.4, 5175.2, 236, null, 1454, 85642], [20240617, 5175.2, 5174.4, 5175.0, 5173.2, 5173.6, 302, null, 1455, 85665], [20240617, 5173.6, 5173.2, 5174.6, 5172.4, 5172.4, 445, null, 1456, 85811], [20240617, 5172.4, 5172.6, 5173.2, 5171.6, 5172.4, 280, null, 1457, 85827], [20240617, 5172.4, 5172.8, 5173.8, 5172.0, 5172.2, 308, null, 1458, 85907], [20240617, 5172.2, 5172.2, 5174.0, 5171.0, 5173.8, 547, null, 1459, 85977], [20240617, 5173.8, 5173.8, 5175.8, 5173.6, 5173.8, 512, null, 1500, 86066], [20240618, 5173.8, 5171.2, 5190.2, 5171.2, 5177.8, 1556, null, 931, 85104], [20240618, 5177.8, 5176.2, 5188.6, 5174.2, 5188.6, 704, null, 932, 84745], [20240618, 5188.6, 5196.2, 5196.2, 5188.4, 5193.8, 863, null, 933, 84221], [20240618, 5193.8, 5195.0, 5200.0, 5191.6, 5193.4, 785, null, 934, 83789], [20240618, 5193.4, 5193.4, 5194.4, 5186.2, 5191.8, 680, null, 935, 83393], [20240618, 5191.8, 5191.2, 5191.4, 5186.8, 5187.0, 366, null, 936, 83171], [20240618, 5187.0, 5187.4, 5194.0, 5185.8, 5193.8, 585, null, 937, 82825], [20240618, 5193.8, 5193.8, 5194.8, 5187.6, 5190.8, 430, null, 938, 82560], [20240618, 5190.8, 5191.2, 5194.4, 5190.4, 5192.6, 367, null, 939, 82310], [20240618, 5192.6, 5193.8, 5193.8, 5189.2, 5191.2, 330, null, 940, 82115], [20240618, 5191.2, 5191.8, 5202.8, 5191.8, 5202.8, 632, null, 941, 81787], [20240618, 5202.8, 5201.6, 5201.6, 5194.4, 5197.4, 665, null, 942, 81422], [20240618, 5197.4, 5197.2, 5206.6, 5196.2, 5206.6, 704, null, 943, 81030], [20240618, 5206.6, 5206.8, 5209.0, 5203.6, 5208.6, 829, null, 944, 80648], [20240618, 5208.6, 5209.2, 5213.0, 5208.4, 5211.8, 876, null, 945, 80296], [20240618, 5211.8, 5211.8, 5215.8, 5211.8, 5213.4, 744, null, 946, 79974], [20240618, 5213.4, 5213.8, 5219.2, 5213.8, 5219.2, 784, null, 947, 79636], [20240618, 5219.2, 5219.4, 5220.6, 5214.8, 5220.0, 955, null, 948, 79179], [20240618, 5220.0, 5220.0, 5220.4, 5215.0, 5215.0, 497, null, 949, 79013], [20240618, 5215.0, 5215.0, 5220.2, 5214.4, 5216.0, 677, null, 950, 78779], [20240618, 5216.0, 5215.6, 5216.8, 5212.6, 5214.8, 625, null, 951, 78538], [20240618, 5214.8, 5214.8, 5216.6, 5210.8, 5216.2, 686, null, 952, 78362], [20240618, 5216.2, 5216.4, 5216.8, 5211.0, 5211.4, 445, null, 953, 78185], [20240618, 5211.4, 5211.0, 5211.0, 5207.4, 5208.8, 657, null, 954, 77920], [20240618, 5208.8, 5209.0, 5212.6, 5207.6, 5212.6, 347, null, 955, 77799], [20240618, 5212.6, 5211.8, 5221.2, 5211.8, 5221.2, 657, null, 956, 77647], [20240618, 5221.2, 5220.6, 5220.8, 5215.6, 5216.0, 472, null, 957, 77546], [20240618, 5216.0, 5216.0, 5216.8, 5212.4, 5215.2, 330, null, 958, 77443], [20240618, 5215.2, 5214.2, 5215.6, 5212.6, 5213.2, 299, null, 959, 77372], [20240618, 5213.2, 5213.2, 5215.2, 5212.8, 5214.8, 222, null, 1000, 77310], [20240618, 5214.8, 5214.8, 5215.2, 5211.0, 5213.0, 489, null, 1001, 77244], [20240618, 5213.0, 5213.0, 5214.2, 5211.0, 5212.0, 290, null, 1002, 77210], [20240618, 5212.0, 5211.8, 5212.0, 5208.8, 5212.0, 362, null, 1003, 77122], [20240618, 5212.0, 5212.6, 5216.8, 5210.0, 5215.2, 460, null, 1004, 77155], [20240618, 5215.2, 5214.8, 5216.6, 5207.8, 5207.8, 472, null, 1005, 77088], [20240618, 5207.8, 5207.8, 5210.0, 5205.0, 5210.0, 510, null, 1006, 76966], [20240618, 5210.0, 5210.0, 5213.4, 5209.0, 5211.8, 314, null, 1007, 76899], [20240618, 5211.8, 5212.0, 5213.6, 5209.8, 5213.6, 231, null, 1008, 76831], [20240618, 5213.6, 5212.6, 5212.8, 5210.4, 5210.4, 192, null, 1009, 76778], [20240618, 5210.4, 5209.6, 5215.6, 5209.6, 5214.0, 242, null, 1010, 76724], [20240618, 5214.0, 5215.2, 5220.4, 5213.8, 5219.6, 519, null, 1011, 76602], [20240618, 5219.6, 5220.0, 5226.0, 5218.8, 5226.0, 664, null, 1012, 76533], [20240618, 5226.0, 5225.4, 5232.6, 5225.4, 5230.2, 991, null, 1013, 76367], [20240618, 5230.2, 5230.2, 5233.6, 5229.2, 5230.4, 572, null, 1014, 76352], [20240618, 5230.4, 5231.4, 5233.4, 5228.4, 5233.4, 411, null, 1015, 76261], [20240618, 5233.4, 5233.4, 5238.8, 5233.4, 5238.6, 831, null, 1016, 76148], [20240618, 5238.6, 5238.6, 5242.6, 5236.6, 5241.4, 784, null, 1017, 76066], [20240618, 5241.4, 5242.0, 5242.6, 5238.0, 5239.0, 479, null, 1018, 75945], [20240618, 5239.0, 5238.8, 5240.4, 5236.6, 5237.8, 421, null, 1019, 75840], [20240618, 5237.8, 5237.8, 5238.0, 5233.4, 5233.8, 452, null, 1020, 75796], [20240618, 5233.8, 5234.8, 5239.2, 5234.8, 5236.6, 467, null, 1021, 75766], [20240618, 5236.6, 5237.2, 5237.6, 5233.8, 5234.6, 343, null, 1022, 75719], [20240618, 5234.6, 5234.2, 5238.0, 5234.2, 5237.8, 319, null, 1023, 75633], [20240618, 5237.8, 5238.6, 5240.0, 5235.2, 5237.6, 349, null, 1024, 75566], [20240618, 5237.6, 5236.8, 5236.8, 5234.0, 5234.8, 324, null, 1025, 75516], [20240618, 5234.8, 5234.8, 5238.6, 5234.0, 5236.8, 358, null, 1026, 75447], [20240618, 5236.8, 5236.8, 5240.2, 5236.0, 5236.0, 404, null, 1027, 75445], [20240618, 5236.0, 5236.6, 5237.6, 5233.8, 5234.4, 260, null, 1028, 75413], [20240618, 5234.4, 5234.0, 5234.0, 5231.6, 5232.2, 274, null, 1029, 75382], [20240618, 5232.2, 5232.4, 5235.0, 5230.4, 5234.0, 362, null, 1030, 75362], [20240618, 5234.0, 5233.2, 5236.4, 5233.2, 5235.8, 343, null, 1031, 75344], [20240618, 5235.8, 5235.4, 5235.4, 5232.6, 5233.4, 213, null, 1032, 75339], [20240618, 5233.4, 5233.0, 5237.0, 5232.8, 5233.8, 163, null, 1033, 75314], [20240618, 5233.8, 5233.6, 5235.0, 5232.8, 5233.8, 172, null, 1034, 75273], [20240618, 5233.8, 5233.8, 5236.2, 5233.2, 5235.4, 222, null, 1035, 75259], [20240618, 5235.4, 5235.6, 5239.8, 5235.4, 5238.6, 305, null, 1036, 75214], [20240618, 5238.6, 5238.6, 5240.8, 5238.0, 5238.8, 241, null, 1037, 75196], [20240618, 5238.8, 5239.0, 5239.2, 5236.6, 5236.6, 167, null, 1038, 75170], [20240618, 5236.6, 5237.0, 5239.8, 5236.2, 5239.0, 234, null, 1039, 75164], [20240618, 5239.0, 5239.0, 5239.2, 5236.4, 5238.8, 199, null, 1040, 75138], [20240618, 5238.8, 5239.2, 5241.2, 5236.0, 5236.2, 375, null, 1041, 75094], [20240618, 5236.2, 5236.2, 5236.2, 5232.0, 5233.2, 280, null, 1042, 75096], [20240618, 5233.2, 5232.8, 5233.4, 5232.0, 5233.2, 260, null, 1043, 75104], [20240618, 5233.2, 5233.4, 5234.4, 5230.4, 5234.2, 238, null, 1044, 75125], [20240618, 5234.2, 5235.0, 5235.0, 5230.6, 5232.0, 184, null, 1045, 75108], [20240618, 5232.0, 5231.2, 5232.6, 5228.4, 5230.0, 314, null, 1046, 75067], [20240618, 5230.0, 5229.6, 5231.2, 5228.8, 5228.8, 213, null, 1047, 75032], [20240618, 5228.8, 5228.8, 5231.6, 5228.4, 5231.6, 157, null, 1048, 74985], [20240618, 5231.6, 5231.6, 5235.4, 5230.0, 5233.6, 208, null, 1049, 74990], [20240618, 5233.6, 5234.0, 5234.0, 5231.0, 5232.8, 235, null, 1050, 74965], [20240618, 5232.8, 5233.0, 5233.8, 5231.0, 5231.0, 161, null, 1051, 74986], [20240618, 5231.0, 5231.6, 5232.0, 5229.0, 5230.6, 144, null, 1052, 74965], [20240618, 5230.6, 5229.4, 5233.6, 5229.4, 5231.0, 183, null, 1053, 74957], [20240618, 5231.0, 5231.8, 5234.0, 5230.6, 5231.6, 120, null, 1054, 74929], [20240618, 5231.6, 5231.2, 5233.6, 5230.4, 5230.4, 132, null, 1055, 74909], [20240618, 5230.4, 5230.4, 5230.8, 5228.0, 5228.2, 277, null, 1056, 74837], [20240618, 5228.2, 5229.0, 5230.0, 5228.0, 5230.0, 174, null, 1057, 74800], [20240618, 5230.0, 5230.0, 5230.2, 5226.0, 5228.6, 303, null, 1058, 74804], [20240618, 5228.6, 5228.6, 5231.8, 5228.4, 5230.2, 178, null, 1059, 74792], [20240618, 5230.2, 5230.2, 5232.2, 5229.6, 5231.6, 187, null, 1100, 74749], [20240618, 5231.6, 5231.0, 5233.8, 5230.4, 5231.4, 181, null, 1101, 74738], [20240618, 5231.4, 5232.0, 5232.6, 5230.4, 5232.0, 115, null, 1102, 74740], [20240618, 5232.0, 5231.0, 5235.0, 5231.0, 5235.0, 192, null, 1103, 74695], [20240618, 5235.0, 5234.8, 5235.8, 5232.4, 5234.2, 251, null, 1104, 74639], [20240618, 5234.2, 5234.0, 5234.4, 5230.2, 5232.2, 147, null, 1105, 74606], [20240618, 5232.2, 5232.4, 5233.8, 5230.0, 5230.0, 176, null, 1106, 74561], [20240618, 5230.0, 5230.0, 5231.6, 5229.2, 5230.0, 121, null, 1107, 74518], [20240618, 5230.0, 5230.2, 5232.2, 5230.0, 5231.8, 136, null, 1108, 74467], [20240618, 5231.8, 5232.0, 5233.0, 5230.6, 5230.6, 140, null, 1109, 74415], [20240618, 5230.6, 5230.6, 5236.8, 5230.0, 5236.0, 284, null, 1110, 74380], [20240618, 5236.0, 5236.0, 5237.8, 5233.8, 5236.8, 254, null, 1111, 74335], [20240618, 5236.8, 5237.8, 5237.8, 5235.0, 5235.6, 192, null, 1112, 74295], [20240618, 5235.6, 5235.8, 5238.2, 5234.4, 5235.8, 181, null, 1113, 74299], [20240618, 5235.8, 5235.8, 5238.6, 5235.8, 5237.2, 194, null, 1114, 74259], [20240618, 5237.2, 5237.2, 5237.2, 5235.4, 5235.6, 139, null, 1115, 74265], [20240618, 5235.6, 5236.4, 5238.0, 5235.6, 5236.8, 170, null, 1116, 74268], [20240618, 5236.8, 5236.8, 5237.6, 5234.0, 5235.2, 131, null, 1117, 74242], [20240618, 5235.2, 5235.0, 5235.2, 5230.2, 5230.2, 226, null, 1118, 74209], [20240618, 5230.2, 5230.4, 5231.4, 5227.6, 5227.8, 226, null, 1119, 74199], [20240618, 5227.8, 5228.0, 5229.2, 5227.2, 5228.4, 226, null, 1120, 74210], [20240618, 5228.4, 5227.6, 5232.0, 5227.2, 5231.2, 206, null, 1121, 74197], [20240618, 5231.2, 5231.0, 5234.4, 5230.2, 5234.4, 210, null, 1122, 74228], [20240618, 5234.4, 5233.0, 5234.4, 5232.6, 5233.8, 99, null, 1123, 74221], [20240618, 5233.8, 5233.8, 5234.8, 5232.6, 5234.8, 124, null, 1124, 74225], [20240618, 5234.8, 5234.8, 5235.0, 5233.2, 5233.4, 105, null, 1125, 74225], [20240618, 5233.4, 5233.8, 5234.6, 5230.4, 5231.4, 130, null, 1126, 74226], [20240618, 5231.4, 5230.8, 5233.2, 5230.4, 5232.4, 111, null, 1127, 74248], [20240618, 5232.4, 5233.0, 5235.0, 5232.0, 5233.8, 121, null, 1128, 74254], [20240618, 5233.8, 5234.4, 5235.0, 5233.0, 5234.8, 88, null, 1129, 74225], [20240618, 5234.8, 5235.0, 5237.0, 5234.2, 5236.0, 209, null, 1130, 74229], [20240618, 5236.0, 5235.4, 5236.4, 5231.8, 5232.8, 414, null, 1301, 74321], [20240618, 5232.8, 5232.2, 5233.2, 5228.4, 5229.2, 243, null, 1302, 74325], [20240618, 5229.2, 5229.8, 5229.8, 5223.8, 5226.2, 486, null, 1303, 74356], [20240618, 5226.2, 5226.4, 5228.4, 5225.0, 5226.6, 307, null, 1304, 74387], [20240618, 5226.6, 5226.6, 5226.8, 5222.8, 5223.2, 283, null, 1305, 74400], [20240618, 5223.2, 5223.4, 5225.6, 5223.0, 5224.4, 181, null, 1306, 74379], [20240618, 5224.4, 5224.4, 5224.8, 5221.2, 5222.4, 351, null, 1307, 74312], [20240618, 5222.4, 5222.0, 5223.6, 5220.2, 5222.8, 312, null, 1308, 74307], [20240618, 5222.8, 5222.8, 5223.0, 5221.4, 5221.6, 152, null, 1309, 74285], [20240618, 5221.6, 5221.6, 5223.0, 5220.6, 5222.2, 160, null, 1310, 74248], [20240618, 5222.2, 5222.0, 5225.8, 5222.0, 5224.8, 193, null, 1311, 74234], [20240618, 5224.8, 5225.0, 5225.0, 5221.8, 5222.4, 154, null, 1312, 74245], [20240618, 5222.4, 5222.4, 5223.4, 5221.2, 5222.6, 130, null, 1313, 74252], [20240618, 5222.6, 5222.6, 5224.2, 5221.2, 5224.0, 160, null, 1314, 74257], [20240618, 5224.0, 5223.8, 5224.2, 5221.2, 5222.0, 125, null, 1315, 74232], [20240618, 5222.0, 5221.4, 5222.8, 5218.6, 5218.6, 257, null, 1316, 74216], [20240618, 5218.6, 5218.8, 5220.6, 5217.4, 5220.4, 268, null, 1317, 74186], [20240618, 5220.4, 5220.0, 5221.6, 5219.6, 5221.0, 137, null, 1318, 74161], [20240618, 5221.0, 5220.6, 5220.8, 5218.0, 5219.2, 149, null, 1319, 74147], [20240618, 5219.2, 5219.2, 5219.6, 5218.0, 5219.0, 141, null, 1320, 74133], [20240618, 5219.0, 5218.6, 5219.2, 5214.8, 5215.4, 383, null, 1321, 74190], [20240618, 5215.4, 5215.2, 5216.0, 5214.4, 5215.2, 207, null, 1322, 74204], [20240618, 5215.2, 5215.0, 5216.6, 5214.4, 5216.4, 150, null, 1323, 74218], [20240618, 5216.4, 5216.8, 5218.6, 5215.2, 5218.2, 154, null, 1324, 74237], [20240618, 5218.2, 5218.4, 5223.0, 5218.0, 5222.2, 184, null, 1325, 74219], [20240618, 5222.2, 5222.2, 5223.6, 5221.2, 5223.2, 198, null, 1326, 74246], [20240618, 5223.2, 5223.4, 5227.0, 5223.0, 5227.0, 283, null, 1327, 74239], [20240618, 5227.0, 5227.0, 5227.0, 5224.6, 5226.6, 177, null, 1328, 74265], [20240618, 5226.6, 5226.6, 5227.0, 5225.4, 5226.2, 119, null, 1329, 74278], [20240618, 5226.2, 5226.2, 5227.4, 5225.4, 5227.4, 138, null, 1330, 74280], [20240618, 5227.4, 5226.6, 5228.6, 5225.2, 5226.8, 267, null, 1331, 74329], [20240618, 5226.8, 5226.4, 5227.0, 5224.0, 5225.8, 189, null, 1332, 74366], [20240618, 5225.8, 5224.8, 5226.2, 5224.4, 5225.8, 133, null, 1333, 74367], [20240618, 5225.8, 5226.0, 5226.6, 5223.6, 5225.2, 153, null, 1334, 74353], [20240618, 5225.2, 5225.4, 5225.8, 5224.0, 5224.0, 101, null, 1335, 74334], [20240618, 5224.0, 5223.2, 5224.2, 5222.2, 5223.0, 112, null, 1336, 74328], [20240618, 5223.0, 5222.8, 5223.4, 5221.8, 5222.0, 122, null, 1337, 74288], [20240618, 5222.0, 5222.4, 5222.4, 5220.0, 5220.2, 159, null, 1338, 74267], [20240618, 5220.2, 5220.2, 5220.2, 5217.0, 5217.2, 213, null, 1339, 74228], [20240618, 5217.2, 5217.4, 5219.4, 5216.0, 5219.0, 207, null, 1340, 74212], [20240618, 5219.0, 5219.2, 5220.6, 5217.6, 5219.4, 255, null, 1341, 74193], [20240618, 5219.4, 5219.8, 5222.0, 5218.8, 5222.0, 204, null, 1342, 74171], [20240618, 5222.0, 5222.0, 5222.0, 5218.8, 5221.0, 195, null, 1343, 74129], [20240618, 5221.0, 5220.2, 5221.0, 5218.8, 5220.4, 148, null, 1344, 74083], [20240618, 5220.4, 5219.6, 5220.4, 5218.0, 5218.2, 198, null, 1345, 74004], [20240618, 5218.2, 5218.2, 5220.8, 5218.2, 5219.4, 143, null, 1346, 73964], [20240618, 5219.4, 5220.4, 5222.0, 5219.6, 5219.8, 209, null, 1347, 73898], [20240618, 5219.8, 5219.8, 5221.0, 5216.8, 5218.2, 206, null, 1348, 73831], [20240618, 5218.2, 5217.4, 5218.6, 5214.0, 5215.0, 278, null, 1349, 73766], [20240618, 5215.0, 5215.6, 5216.8, 5214.6, 5216.8, 193, null, 1350, 73740], [20240618, 5216.8, 5216.6, 5217.6, 5214.2, 5214.4, 160, null, 1351, 73717], [20240618, 5214.4, 5215.0, 5216.4, 5213.4, 5213.4, 145, null, 1352, 73702], [20240618, 5213.4, 5213.6, 5214.6, 5212.0, 5212.0, 208, null, 1353, 73694], [20240618, 5212.0, 5212.0, 5212.2, 5208.6, 5210.6, 375, null, 1354, 73682], [20240618, 5210.6, 5210.6, 5213.0, 5209.4, 5212.4, 250, null, 1355, 73677], [20240618, 5212.4, 5213.2, 5213.2, 5209.6, 5210.2, 260, null, 1356, 73646], [20240618, 5210.2, 5211.0, 5212.8, 5207.4, 5208.0, 221, null, 1357, 73646], [20240618, 5208.0, 5207.8, 5210.6, 5206.0, 5206.6, 297, null, 1358, 73710], [20240618, 5206.6, 5207.0, 5208.0, 5205.4, 5207.0, 308, null, 1359, 73735], [20240618, 5207.0, 5208.2, 5209.8, 5206.0, 5209.2, 265, null, 1400, 73776], [20240618, 5209.2, 5209.2, 5210.0, 5205.2, 5207.6, 269, null, 1401, 73848], [20240618, 5207.6, 5208.6, 5211.4, 5207.0, 5210.0, 200, null, 1402, 73899], [20240618, 5210.0, 5209.6, 5212.2, 5209.2, 5211.8, 193, null, 1403, 73919], [20240618, 5211.8, 5211.8, 5211.8, 5209.4, 5210.8, 145, null, 1404, 73969], [20240618, 5210.8, 5210.6, 5213.4, 5209.4, 5210.2, 184, null, 1405, 74018], [20240618, 5210.2, 5210.4, 5210.8, 5208.6, 5208.6, 121, null, 1406, 74042], [20240618, 5208.6, 5209.0, 5209.0, 5205.2, 5207.2, 246, null, 1407, 74130], [20240618, 5207.2, 5206.8, 5211.6, 5205.2, 5211.6, 223, null, 1408, 74160], [20240618, 5211.6, 5211.6, 5211.6, 5207.4, 5207.4, 119, null, 1409, 74145], [20240618, 5207.4, 5208.0, 5212.0, 5206.8, 5212.0, 167, null, 1410, 74191], [20240618, 5212.0, 5212.4, 5213.8, 5210.6, 5213.8, 185, null, 1411, 74218], [20240618, 5213.8, 5213.4, 5216.2, 5213.0, 5215.4, 228, null, 1412, 74203], [20240618, 5215.4, 5215.4, 5216.4, 5214.2, 5215.8, 178, null, 1413, 74198], [20240618, 5215.8, 5216.2, 5217.2, 5214.6, 5214.8, 164, null, 1414, 74201], [20240618, 5214.8, 5214.0, 5214.0, 5209.6, 5211.8, 293, null, 1415, 74311], [20240618, 5211.8, 5212.2, 5214.6, 5211.2, 5213.8, 211, null, 1416, 74326], [20240618, 5213.8, 5213.2, 5214.8, 5211.8, 5212.2, 116, null, 1417, 74342], [20240618, 5212.2, 5211.8, 5213.6, 5211.0, 5212.6, 91, null, 1418, 74354], [20240618, 5212.6, 5212.6, 5216.0, 5211.8, 5214.6, 136, null, 1419, 74371], [20240618, 5214.6, 5214.6, 5214.8, 5210.6, 5212.4, 133, null, 1420, 74398], [20240618, 5212.4, 5212.4, 5216.8, 5212.0, 5212.0, 265, null, 1421, 74445], [20240618, 5212.0, 5212.0, 5213.2, 5209.8, 5212.0, 222, null, 1422, 74452], [20240618, 5212.0, 5211.4, 5215.0, 5211.4, 5213.4, 166, null, 1423, 74465], [20240618, 5213.4, 5213.2, 5215.0, 5212.6, 5213.8, 97, null, 1424, 74453], [20240618, 5213.8, 5214.4, 5214.8, 5213.0, 5213.4, 113, null, 1425, 74455], [20240618, 5213.4, 5213.4, 5214.8, 5212.4, 5213.0, 126, null, 1426, 74455], [20240618, 5213.0, 5213.0, 5215.8, 5212.2, 5215.8, 126, null, 1427, 74453], [20240618, 5215.8, 5215.0, 5215.8, 5214.0, 5215.2, 126, null, 1428, 74458], [20240618, 5215.2, 5214.8, 5215.6, 5213.6, 5213.8, 118, null, 1429, 74469], [20240618, 5213.8, 5213.8, 5214.6, 5212.6, 5213.0, 104, null, 1430, 74481], [20240618, 5213.0, 5212.6, 5215.6, 5212.6, 5213.6, 134, null, 1431, 74497], [20240618, 5213.6, 5213.6, 5213.8, 5207.2, 5210.0, 249, null, 1432, 74532], [20240618, 5210.0, 5210.0, 5213.0, 5209.8, 5209.8, 171, null, 1433, 74546], [20240618, 5209.8, 5209.4, 5213.0, 5209.4, 5212.2, 110, null, 1434, 74541], [20240618, 5212.2, 5212.4, 5214.0, 5211.8, 5213.0, 112, null, 1435, 74542], [20240618, 5213.0, 5212.8, 5215.0, 5212.2, 5214.4, 156, null, 1436, 74563], [20240618, 5214.4, 5214.6, 5214.8, 5212.0, 5213.0, 131, null, 1437, 74575], [20240618, 5213.0, 5213.0, 5214.0, 5212.2, 5213.0, 89, null, 1438, 74604], [20240618, 5213.0, 5212.6, 5214.0, 5212.2, 5213.6, 126, null, 1439, 74614], [20240618, 5213.6, 5213.6, 5216.0, 5213.2, 5215.2, 161, null, 1440, 74588], [20240618, 5215.2, 5215.2, 5216.6, 5214.2, 5216.4, 164, null, 1441, 74597], [20240618, 5216.4, 5216.6, 5218.4, 5215.6, 5218.0, 189, null, 1442, 74615], [20240618, 5218.0, 5217.4, 5219.0, 5217.2, 5219.0, 184, null, 1443, 74644], [20240618, 5219.0, 5218.6, 5219.8, 5218.4, 5219.6, 150, null, 1444, 74700], [20240618, 5219.6, 5219.8, 5222.6, 5219.6, 5222.6, 330, null, 1445, 74781], [20240618, 5222.6, 5222.0, 5223.0, 5220.0, 5221.0, 281, null, 1446, 74833], [20240618, 5221.0, 5221.2, 5222.0, 5218.8, 5219.0, 276, null, 1447, 74863], [20240618, 5219.0, 5218.8, 5220.0, 5218.0, 5219.4, 186, null, 1448, 74895], [20240618, 5219.4, 5218.6, 5220.0, 5218.2, 5220.0, 184, null, 1449, 74872], [20240618, 5220.0, 5219.8, 5221.0, 5219.0, 5220.2, 199, null, 1450, 74893], [20240618, 5220.2, 5220.2, 5220.4, 5218.4, 5219.6, 240, null, 1451, 74915], [20240618, 5219.6, 5219.4, 5220.8, 5219.0, 5220.2, 267, null, 1452, 74897], [20240618, 5220.2, 5220.0, 5221.4, 5219.6, 5221.2, 192, null, 1453, 74901], [20240618, 5221.2, 5221.2, 5223.4, 5221.0, 5223.4, 288, null, 1454, 74898], [20240618, 5223.4, 5223.4, 5226.6, 5222.8, 5226.6, 439, null, 1455, 74950], [20240618, 5226.6, 5226.4, 5227.8, 5225.8, 5227.8, 409, null, 1456, 74976], [20240618, 5227.8, 5227.4, 5231.4, 5226.8, 5231.0, 441, null, 1457, 75013], [20240618, 5231.0, 5231.2, 5231.4, 5229.6, 5231.0, 350, null, 1458, 75128], [20240618, 5231.0, 5230.8, 5230.8, 5228.0, 5229.8, 417, null, 1459, 75105], [20240618, 5229.8, 5229.8, 5231.4, 5229.0, 5230.0, 461, null, 1500, 75217], [20240619, 5230.0, 5240.6, 5243.8, 5229.0, 5230.2, 1639, null, 931, 74132], [20240619, 5230.2, 5232.0, 5245.2, 5228.6, 5245.2, 672, null, 932, 73730], [20240619, 5245.2, 5245.0, 5253.8, 5241.6, 5243.0, 894, null, 933, 73265], [20240619, 5243.0, 5243.0, 5248.6, 5242.0, 5242.2, 619, null, 934, 72956], [20240619, 5242.2, 5242.2, 5244.0, 5232.6, 5234.2, 622, null, 935, 72560], [20240619, 5234.2, 5235.8, 5238.4, 5232.6, 5234.4, 504, null, 936, 72238], [20240619, 5234.4, 5234.0, 5235.4, 5226.6, 5229.4, 470, null, 937, 71939], [20240619, 5229.4, 5229.8, 5232.6, 5226.0, 5226.0, 307, null, 938, 71759], [20240619, 5226.0, 5225.4, 5228.4, 5217.8, 5219.0, 619, null, 939, 71316], [20240619, 5219.0, 5219.0, 5223.4, 5219.0, 5220.8, 364, null, 940, 71092], [20240619, 5220.8, 5221.0, 5226.0, 5218.6, 5220.8, 491, null, 941, 70734], [20240619, 5220.8, 5220.4, 5223.6, 5218.8, 5221.0, 300, null, 942, 70536], [20240619, 5221.0, 5220.4, 5223.4, 5216.8, 5220.4, 434, null, 943, 70248], [20240619, 5220.4, 5220.0, 5220.0, 5212.0, 5212.6, 643, null, 944, 69842], [20240619, 5212.6, 5212.6, 5219.6, 5210.4, 5218.8, 609, null, 945, 69493], [20240619, 5218.8, 5217.4, 5220.6, 5215.0, 5218.2, 433, null, 946, 69242], [20240619, 5218.2, 5218.2, 5218.2, 5208.8, 5210.0, 542, null, 947, 68896], [20240619, 5210.0, 5210.8, 5213.0, 5207.6, 5207.6, 503, null, 948, 68599], [20240619, 5207.6, 5207.4, 5207.4, 5201.4, 5207.0, 687, null, 949, 68237], [20240619, 5207.0, 5207.8, 5211.0, 5207.6, 5209.6, 330, null, 950, 67985], [20240619, 5209.6, 5210.0, 5212.0, 5205.6, 5211.6, 463, null, 951, 67677], [20240619, 5211.6, 5211.6, 5212.8, 5207.8, 5209.6, 409, null, 952, 67406], [20240619, 5209.6, 5209.4, 5209.4, 5204.2, 5205.0, 476, null, 953, 67132], [20240619, 5205.0, 5204.8, 5208.0, 5204.0, 5204.4, 424, null, 954, 66851], [20240619, 5204.4, 5204.2, 5204.2, 5196.0, 5198.0, 813, null, 955, 66523], [20240619, 5198.0, 5197.8, 5197.8, 5193.0, 5194.8, 543, null, 956, 66270], [20240619, 5194.8, 5195.4, 5200.2, 5194.2, 5196.0, 505, null, 957, 65978], [20240619, 5196.0, 5196.0, 5200.8, 5196.0, 5199.6, 298, null, 958, 65815], [20240619, 5199.6, 5199.4, 5202.0, 5196.2, 5198.4, 524, null, 959, 65507], [20240619, 5198.4, 5198.4, 5202.4, 5197.8, 5200.2, 281, null, 1000, 65348], [20240619, 5200.2, 5200.0, 5200.0, 5194.2, 5198.2, 594, null, 1001, 65039], [20240619, 5198.2, 5198.2, 5198.2, 5191.6, 5192.2, 557, null, 1002, 64752], [20240619, 5192.2, 5192.2, 5195.8, 5191.0, 5191.0, 431, null, 1003, 64514], [20240619, 5191.0, 5191.2, 5191.2, 5187.0, 5190.6, 612, null, 1004, 64259], [20240619, 5190.6, 5191.6, 5191.6, 5188.2, 5188.2, 385, null, 1005, 64043], [20240619, 5188.2, 5188.4, 5188.6, 5183.6, 5186.6, 555, null, 1006, 63709], [20240619, 5186.6, 5186.4, 5186.4, 5184.2, 5185.4, 388, null, 1007, 63502], [20240619, 5185.4, 5185.4, 5188.6, 5184.4, 5185.0, 556, null, 1008, 63229], [20240619, 5185.0, 5183.6, 5186.8, 5181.4, 5183.2, 455, null, 1009, 63030], [20240619, 5183.2, 5183.2, 5189.2, 5181.8, 5187.4, 358, null, 1010, 62902], [20240619, 5187.4, 5188.4, 5189.8, 5185.0, 5186.0, 446, null, 1011, 62720], [20240619, 5186.0, 5186.2, 5188.2, 5185.0, 5185.4, 293, null, 1012, 62609], [20240619, 5185.4, 5185.6, 5187.8, 5183.4, 5187.2, 311, null, 1013, 62499], [20240619, 5187.2, 5187.8, 5187.8, 5184.4, 5184.4, 187, null, 1014, 62436], [20240619, 5184.4, 5185.2, 5188.4, 5183.8, 5183.8, 268, null, 1015, 62352], [20240619, 5183.8, 5184.4, 5185.4, 5180.0, 5185.4, 587, null, 1016, 62254], [20240619, 5185.4, 5184.6, 5184.6, 5179.6, 5180.6, 376, null, 1017, 62148], [20240619, 5180.6, 5180.0, 5180.6, 5178.0, 5179.4, 357, null, 1018, 62080], [20240619, 5179.4, 5179.2, 5179.2, 5174.2, 5175.6, 513, null, 1019, 61959], [20240619, 5175.6, 5175.6, 5176.2, 5173.0, 5175.0, 334, null, 1020, 61919], [20240619, 5175.0, 5175.0, 5175.0, 5170.6, 5171.4, 371, null, 1021, 61806], [20240619, 5171.4, 5171.2, 5172.2, 5165.8, 5169.0, 625, null, 1022, 61647], [20240619, 5169.0, 5167.8, 5169.4, 5166.4, 5168.8, 329, null, 1023, 61543], [20240619, 5168.8, 5169.4, 5175.4, 5167.2, 5173.2, 489, null, 1024, 61366], [20240619, 5173.2, 5173.2, 5176.4, 5172.4, 5172.6, 313, null, 1025, 61241], [20240619, 5172.6, 5173.2, 5173.2, 5169.4, 5172.0, 332, null, 1026, 61160], [20240619, 5172.0, 5172.6, 5174.4, 5168.4, 5170.0, 281, null, 1027, 61108], [20240619, 5170.0, 5170.0, 5170.8, 5165.2, 5167.6, 361, null, 1028, 60981], [20240619, 5167.6, 5167.6, 5167.6, 5163.6, 5166.6, 291, null, 1029, 60885], [20240619, 5166.6, 5166.4, 5172.4, 5165.4, 5169.6, 336, null, 1030, 60813], [20240619, 5169.6, 5169.0, 5169.2, 5166.0, 5167.2, 394, null, 1031, 60789], [20240619, 5167.2, 5167.4, 5173.6, 5167.4, 5172.8, 310, null, 1032, 60718], [20240619, 5172.8, 5172.8, 5177.6, 5172.4, 5176.0, 605, null, 1033, 60498], [20240619, 5176.0, 5177.0, 5178.4, 5176.2, 5176.2, 392, null, 1034, 60345], [20240619, 5176.2, 5177.6, 5178.8, 5175.0, 5177.0, 285, null, 1035, 60309], [20240619, 5177.0, 5177.2, 5177.8, 5174.2, 5174.4, 254, null, 1036, 60242], [20240619, 5174.4, 5174.2, 5179.8, 5174.2, 5179.4, 328, null, 1037, 60164], [20240619, 5179.4, 5179.4, 5181.0, 5178.4, 5179.4, 332, null, 1038, 60057], [20240619, 5179.4, 5179.2, 5180.6, 5176.6, 5179.8, 304, null, 1039, 59983], [20240619, 5179.8, 5180.0, 5180.6, 5177.4, 5178.6, 199, null, 1040, 59897], [20240619, 5178.6, 5179.2, 5180.0, 5176.2, 5178.6, 289, null, 1041, 59786], [20240619, 5178.6, 5178.2, 5179.8, 5176.8, 5178.8, 204, null, 1042, 59699], [20240619, 5178.8, 5179.2, 5182.0, 5178.6, 5178.6, 274, null, 1043, 59610], [20240619, 5178.6, 5178.0, 5180.0, 5175.4, 5175.8, 234, null, 1044, 59554], [20240619, 5175.8, 5175.2, 5176.6, 5173.8, 5173.8, 198, null, 1045, 59492], [20240619, 5173.8, 5173.4, 5176.4, 5171.6, 5176.4, 218, null, 1046, 59458], [20240619, 5176.4, 5176.0, 5180.0, 5173.4, 5177.6, 218, null, 1047, 59444], [20240619, 5177.6, 5177.6, 5179.8, 5175.8, 5175.8, 224, null, 1048, 59379], [20240619, 5175.8, 5176.0, 5179.8, 5174.0, 5178.4, 236, null, 1049, 59286], [20240619, 5178.4, 5178.0, 5182.0, 5178.0, 5181.6, 174, null, 1050, 59242], [20240619, 5181.6, 5182.0, 5182.0, 5176.0, 5176.8, 329, null, 1051, 59174], [20240619, 5176.8, 5175.6, 5178.2, 5174.4, 5174.4, 308, null, 1052, 59124], [20240619, 5174.4, 5174.2, 5176.8, 5172.2, 5172.4, 395, null, 1053, 59006], [20240619, 5172.4, 5172.4, 5175.6, 5171.4, 5172.0, 219, null, 1054, 58931], [20240619, 5172.0, 5172.0, 5173.4, 5170.2, 5171.2, 237, null, 1055, 58816], [20240619, 5171.2, 5171.2, 5172.4, 5167.6, 5172.4, 366, null, 1056, 58752], [20240619, 5172.4, 5171.8, 5174.6, 5170.2, 5174.6, 188, null, 1057, 58729], [20240619, 5174.6, 5173.8, 5179.4, 5173.8, 5176.4, 291, null, 1058, 58644], [20240619, 5176.4, 5177.0, 5179.8, 5176.6, 5178.8, 172, null, 1059, 58592], [20240619, 5178.8, 5178.8, 5181.0, 5176.4, 5178.0, 178, null, 1100, 58577], [20240619, 5178.0, 5177.8, 5181.6, 5177.2, 5179.4, 262, null, 1101, 58575], [20240619, 5179.4, 5179.4, 5181.2, 5177.6, 5178.6, 243, null, 1102, 58508], [20240619, 5178.6, 5179.0, 5179.0, 5174.8, 5175.6, 229, null, 1103, 58468], [20240619, 5175.6, 5175.6, 5176.2, 5172.0, 5174.2, 171, null, 1104, 58410], [20240619, 5174.2, 5174.4, 5177.4, 5174.4, 5175.4, 130, null, 1105, 58397], [20240619, 5175.4, 5176.0, 5177.4, 5175.2, 5175.2, 117, null, 1106, 58381], [20240619, 5175.2, 5175.2, 5176.8, 5174.2, 5174.2, 103, null, 1107, 58339], [20240619, 5174.2, 5174.2, 5176.2, 5172.8, 5175.2, 165, null, 1108, 58269], [20240619, 5175.2, 5175.2, 5177.2, 5173.2, 5175.2, 143, null, 1109, 58223], [20240619, 5175.2, 5175.8, 5178.2, 5175.2, 5176.4, 154, null, 1110, 58161], [20240619, 5176.4, 5176.6, 5180.0, 5176.0, 5180.0, 174, null, 1111, 58105], [20240619, 5180.0, 5179.2, 5181.0, 5174.2, 5176.0, 223, null, 1112, 58057], [20240619, 5176.0, 5176.8, 5177.2, 5174.6, 5174.6, 135, null, 1113, 58004], [20240619, 5174.6, 5174.8, 5174.8, 5171.2, 5172.4, 354, null, 1114, 57872], [20240619, 5172.4, 5172.2, 5173.6, 5171.2, 5172.4, 113, null, 1115, 57845], [20240619, 5172.4, 5172.0, 5174.4, 5169.6, 5169.6, 191, null, 1116, 57821], [20240619, 5169.6, 5169.6, 5170.4, 5167.4, 5170.2, 293, null, 1117, 57766], [20240619, 5170.2, 5170.0, 5171.4, 5168.0, 5169.4, 169, null, 1118, 57735], [20240619, 5169.4, 5169.4, 5171.6, 5169.4, 5170.4, 122, null, 1119, 57693], [20240619, 5170.4, 5170.2, 5172.8, 5169.6, 5170.2, 129, null, 1120, 57663], [20240619, 5170.2, 5171.0, 5171.4, 5168.8, 5169.4, 116, null, 1121, 57655], [20240619, 5169.4, 5169.2, 5173.0, 5168.2, 5169.4, 132, null, 1122, 57642], [20240619, 5169.4, 5169.0, 5171.8, 5168.6, 5171.4, 109, null, 1123, 57621], [20240619, 5171.4, 5170.8, 5172.0, 5170.4, 5171.2, 54, null, 1124, 57612], [20240619, 5171.2, 5170.8, 5172.2, 5168.4, 5168.6, 137, null, 1125, 57584], [20240619, 5168.6, 5168.6, 5171.6, 5168.6, 5170.6, 81, null, 1126, 57564], [20240619, 5170.6, 5170.6, 5172.0, 5169.2, 5170.8, 65, null, 1127, 57556], [20240619, 5170.8, 5171.0, 5172.8, 5170.8, 5171.2, 109, null, 1128, 57550], [20240619, 5171.2, 5170.8, 5172.8, 5170.8, 5171.8, 76, null, 1129, 57538], [20240619, 5171.8, 5171.6, 5173.4, 5170.2, 5172.4, 171, null, 1130, 57496], [20240619, 5172.4, 5171.2, 5171.8, 5167.8, 5169.8, 279, null, 1301, 57487], [20240619, 5169.8, 5169.8, 5169.8, 5160.4, 5161.2, 471, null, 1302, 57496], [20240619, 5161.2, 5161.2, 5164.4, 5160.4, 5161.4, 250, null, 1303, 57498], [20240619, 5161.4, 5162.0, 5166.6, 5162.0, 5166.6, 182, null, 1304, 57473], [20240619, 5166.6, 5166.4, 5171.4, 5166.0, 5167.8, 244, null, 1305, 57433], [20240619, 5167.8, 5167.4, 5169.8, 5165.6, 5169.0, 187, null, 1306, 57410], [20240619, 5169.0, 5169.0, 5170.4, 5167.8, 5167.8, 121, null, 1307, 57410], [20240619, 5167.8, 5167.8, 5172.4, 5167.6, 5172.2, 216, null, 1308, 57369], [20240619, 5172.2, 5172.0, 5172.0, 5167.6, 5169.0, 153, null, 1309, 57347], [20240619, 5169.0, 5168.6, 5170.2, 5167.4, 5167.6, 126, null, 1310, 57322], [20240619, 5167.6, 5167.4, 5170.6, 5165.2, 5170.2, 213, null, 1311, 57314], [20240619, 5170.2, 5170.2, 5170.8, 5167.0, 5167.6, 115, null, 1312, 57291], [20240619, 5167.6, 5166.8, 5168.4, 5165.0, 5165.4, 143, null, 1313, 57237], [20240619, 5165.4, 5164.6, 5168.6, 5164.2, 5167.4, 109, null, 1314, 57226], [20240619, 5167.4, 5167.4, 5168.6, 5165.0, 5168.4, 209, null, 1315, 57194], [20240619, 5168.4, 5168.0, 5170.0, 5167.8, 5169.6, 140, null, 1316, 57191], [20240619, 5169.6, 5169.2, 5170.0, 5165.4, 5166.0, 107, null, 1317, 57183], [20240619, 5166.0, 5165.6, 5166.4, 5163.6, 5166.4, 183, null, 1318, 57173], [20240619, 5166.4, 5166.4, 5166.4, 5161.4, 5162.6, 177, null, 1319, 57170], [20240619, 5162.6, 5162.8, 5164.2, 5162.8, 5163.2, 142, null, 1320, 57163], [20240619, 5163.2, 5163.6, 5165.0, 5160.4, 5160.4, 176, null, 1321, 57143], [20240619, 5160.4, 5160.4, 5162.0, 5155.4, 5157.4, 574, null, 1322, 57150], [20240619, 5157.4, 5157.0, 5162.8, 5157.0, 5162.2, 276, null, 1323, 57136], [20240619, 5162.2, 5162.2, 5164.2, 5161.2, 5164.2, 236, null, 1324, 57111], [20240619, 5164.2, 5164.2, 5164.2, 5160.6, 5162.6, 218, null, 1325, 57100], [20240619, 5162.6, 5162.6, 5162.6, 5159.6, 5159.6, 174, null, 1326, 57111], [20240619, 5159.6, 5159.6, 5161.6, 5158.8, 5160.6, 152, null, 1327, 57101], [20240619, 5160.6, 5160.2, 5161.0, 5156.2, 5157.8, 326, null, 1328, 57092], [20240619, 5157.8, 5157.8, 5161.6, 5157.8, 5159.8, 181, null, 1329, 57051], [20240619, 5159.8, 5159.4, 5161.8, 5159.0, 5160.8, 262, null, 1330, 56996], [20240619, 5160.8, 5160.2, 5161.6, 5158.6, 5161.6, 286, null, 1331, 56876], [20240619, 5161.6, 5161.6, 5165.4, 5161.6, 5165.4, 245, null, 1332, 56823], [20240619, 5165.4, 5165.2, 5170.2, 5164.4, 5169.0, 416, null, 1333, 56760], [20240619, 5169.0, 5168.8, 5172.0, 5168.4, 5170.8, 317, null, 1334, 56764], [20240619, 5170.8, 5170.6, 5170.8, 5168.0, 5170.6, 255, null, 1335, 56768], [20240619, 5170.6, 5170.0, 5171.4, 5167.0, 5170.0, 372, null, 1336, 56753], [20240619, 5170.0, 5169.8, 5170.6, 5166.4, 5168.2, 213, null, 1337, 56716], [20240619, 5168.2, 5167.4, 5170.6, 5165.8, 5169.0, 163, null, 1338, 56698], [20240619, 5169.0, 5169.6, 5171.0, 5165.0, 5170.0, 258, null, 1339, 56709], [20240619, 5170.0, 5169.6, 5172.8, 5169.2, 5170.6, 206, null, 1340, 56716], [20240619, 5170.6, 5170.8, 5174.8, 5170.8, 5172.8, 238, null, 1341, 56686], [20240619, 5172.8, 5172.6, 5172.8, 5167.8, 5168.0, 213, null, 1342, 56647], [20240619, 5168.0, 5167.2, 5170.2, 5166.8, 5168.8, 177, null, 1343, 56625], [20240619, 5168.8, 5169.0, 5171.0, 5167.8, 5170.2, 127, null, 1344, 56595], [20240619, 5170.2, 5170.2, 5170.6, 5166.0, 5170.4, 167, null, 1345, 56548], [20240619, 5170.4, 5169.6, 5172.0, 5169.6, 5169.8, 171, null, 1346, 56484], [20240619, 5169.8, 5169.4, 5169.4, 5165.6, 5166.8, 185, null, 1347, 56439], [20240619, 5166.8, 5166.4, 5170.2, 5166.4, 5169.8, 130, null, 1348, 56416], [20240619, 5169.8, 5169.2, 5171.6, 5168.6, 5171.2, 138, null, 1349, 56404], [20240619, 5171.2, 5171.2, 5171.2, 5166.8, 5168.4, 177, null, 1350, 56411], [20240619, 5168.4, 5168.6, 5169.6, 5167.2, 5168.6, 101, null, 1351, 56399], [20240619, 5168.6, 5169.2, 5170.8, 5168.4, 5169.0, 102, null, 1352, 56395], [20240619, 5169.0, 5168.0, 5172.0, 5168.0, 5171.6, 102, null, 1353, 56376], [20240619, 5171.6, 5170.8, 5180.0, 5170.8, 5179.6, 397, null, 1354, 56369], [20240619, 5179.6, 5180.0, 5183.6, 5179.0, 5180.2, 481, null, 1355, 56364], [20240619, 5180.2, 5181.0, 5184.0, 5177.0, 5177.2, 406, null, 1356, 56384], [20240619, 5177.2, 5177.0, 5182.4, 5176.2, 5181.0, 289, null, 1357, 56361], [20240619, 5181.0, 5181.2, 5181.2, 5178.0, 5180.0, 164, null, 1358, 56363], [20240619, 5180.0, 5179.6, 5181.4, 5178.4, 5179.2, 131, null, 1359, 56325], [20240619, 5179.2, 5179.0, 5181.2, 5179.0, 5180.0, 145, null, 1400, 56262], [20240619, 5180.0, 5180.0, 5182.0, 5177.4, 5179.8, 230, null, 1401, 56243], [20240619, 5179.8, 5178.8, 5183.2, 5178.2, 5181.8, 218, null, 1402, 56249], [20240619, 5181.8, 5182.0, 5187.2, 5182.0, 5183.6, 329, null, 1403, 56216], [20240619, 5183.6, 5183.6, 5184.6, 5179.0, 5180.0, 236, null, 1404, 56225], [20240619, 5180.0, 5180.6, 5181.0, 5177.6, 5180.0, 130, null, 1405, 56237], [20240619, 5180.0, 5180.0, 5182.0, 5179.2, 5182.0, 131, null, 1406, 56222], [20240619, 5182.0, 5182.0, 5182.0, 5176.4, 5176.8, 218, null, 1407, 56253], [20240619, 5176.8, 5176.8, 5178.2, 5174.8, 5175.2, 183, null, 1408, 56229], [20240619, 5175.2, 5175.2, 5176.2, 5171.8, 5171.8, 220, null, 1409, 56193], [20240619, 5171.8, 5172.2, 5173.6, 5170.4, 5171.6, 205, null, 1410, 56142], [20240619, 5171.6, 5171.8, 5174.0, 5170.8, 5173.0, 133, null, 1411, 56097], [20240619, 5173.0, 5173.0, 5174.4, 5171.4, 5172.2, 145, null, 1412, 56054], [20240619, 5172.2, 5172.2, 5172.2, 5170.2, 5170.8, 139, null, 1413, 56013], [20240619, 5170.8, 5171.4, 5173.0, 5168.8, 5170.0, 243, null, 1414, 55955], [20240619, 5170.0, 5169.2, 5169.4, 5166.0, 5167.4, 303, null, 1415, 55924], [20240619, 5167.4, 5167.2, 5167.4, 5163.8, 5165.4, 263, null, 1416, 55906], [20240619, 5165.4, 5165.4, 5169.6, 5165.4, 5167.8, 207, null, 1417, 55882], [20240619, 5167.8, 5168.2, 5168.4, 5165.0, 5166.6, 202, null, 1418, 55897], [20240619, 5166.6, 5166.6, 5167.8, 5165.0, 5166.0, 140, null, 1419, 55893], [20240619, 5166.0, 5166.0, 5167.4, 5164.0, 5164.2, 187, null, 1420, 55873], [20240619, 5164.2, 5164.2, 5167.6, 5164.2, 5166.2, 144, null, 1421, 55863], [20240619, 5166.2, 5165.4, 5166.4, 5162.0, 5164.2, 252, null, 1422, 55807], [20240619, 5164.2, 5164.4, 5166.4, 5163.4, 5165.4, 111, null, 1423, 55778], [20240619, 5165.4, 5165.4, 5165.4, 5161.8, 5163.4, 168, null, 1424, 55778], [20240619, 5163.4, 5162.8, 5165.0, 5160.4, 5160.6, 220, null, 1425, 55776], [20240619, 5160.6, 5160.4, 5160.4, 5156.0, 5157.6, 375, null, 1426, 55817], [20240619, 5157.6, 5158.6, 5158.8, 5156.0, 5158.2, 210, null, 1427, 55827], [20240619, 5158.2, 5158.0, 5158.0, 5155.2, 5157.8, 197, null, 1428, 55845], [20240619, 5157.8, 5158.0, 5158.8, 5155.4, 5156.2, 156, null, 1429, 55846], [20240619, 5156.2, 5156.2, 5157.4, 5155.6, 5157.2, 138, null, 1430, 55831], [20240619, 5157.2, 5157.0, 5160.6, 5155.4, 5157.0, 289, null, 1431, 55802], [20240619, 5157.0, 5157.2, 5159.8, 5156.4, 5156.6, 291, null, 1432, 55777], [20240619, 5156.6, 5156.6, 5156.6, 5152.0, 5155.0, 400, null, 1433, 55775], [20240619, 5155.0, 5154.4, 5155.4, 5152.8, 5154.4, 138, null, 1434, 55780], [20240619, 5154.4, 5154.4, 5157.8, 5154.0, 5156.0, 153, null, 1435, 55763], [20240619, 5156.0, 5156.2, 5159.8, 5156.2, 5159.2, 212, null, 1436, 55758], [20240619, 5159.2, 5159.2, 5160.8, 5157.6, 5160.4, 227, null, 1437, 55744], [20240619, 5160.4, 5160.4, 5161.4, 5158.8, 5160.8, 168, null, 1438, 55747], [20240619, 5160.8, 5160.8, 5161.4, 5159.0, 5160.2, 135, null, 1439, 55723], [20240619, 5160.2, 5160.2, 5163.0, 5160.0, 5162.6, 195, null, 1440, 55716], [20240619, 5162.6, 5162.6, 5163.0, 5159.0, 5160.0, 231, null, 1441, 55703], [20240619, 5160.0, 5160.2, 5161.0, 5159.2, 5160.8, 102, null, 1442, 55692], [20240619, 5160.8, 5161.0, 5161.6, 5159.4, 5160.2, 97, null, 1443, 55690], [20240619, 5160.2, 5160.2, 5160.6, 5157.4, 5158.2, 250, null, 1444, 55642], [20240619, 5158.2, 5158.2, 5159.6, 5156.8, 5158.6, 205, null, 1445, 55598], [20240619, 5158.6, 5158.6, 5162.0, 5158.0, 5158.2, 242, null, 1446, 55558], [20240619, 5158.2, 5159.0, 5159.0, 5157.4, 5158.4, 139, null, 1447, 55563], [20240619, 5158.4, 5158.0, 5159.6, 5157.8, 5158.0, 180, null, 1448, 55550], [20240619, 5158.0, 5157.8, 5159.0, 5156.6, 5156.8, 176, null, 1449, 55562], [20240619, 5156.8, 5157.0, 5157.6, 5156.4, 5157.2, 180, null, 1450, 55579], [20240619, 5157.2, 5156.6, 5157.8, 5155.0, 5156.0, 235, null, 1451, 55531], [20240619, 5156.0, 5155.6, 5156.8, 5154.0, 5154.2, 200, null, 1452, 55539], [20240619, 5154.2, 5153.8, 5155.4, 5152.0, 5152.2, 266, null, 1453, 55570], [20240619, 5152.2, 5152.2, 5154.0, 5152.2, 5152.6, 247, null, 1454, 55594], [20240619, 5152.6, 5152.6, 5153.0, 5141.0, 5141.0, 439, null, 1455, 55527], [20240619, 5141.0, 5147.8, 5154.0, 5147.8, 5152.0, 686, null, 1456, 55596], [20240619, 5152.0, 5152.8, 5153.6, 5151.6, 5153.2, 434, null, 1457, 55572], [20240619, 5153.2, 5152.2, 5156.0, 5152.2, 5155.2, 355, null, 1458, 55490], [20240619, 5155.2, 5155.2, 5156.2, 5155.0, 5156.0, 335, null, 1459, 55468], [20240619, 5156.0, 5156.4, 5157.8, 5155.0, 5155.0, 526, null, 1500, 55505], [20240620, 5155.0, 5155.2, 5156.0, 5142.2, 5149.2, 1832, null, 931, 54043], [20240620, 5149.2, 5150.2, 5153.4, 5149.0, 5151.4, 595, null, 932, 53585], [20240620, 5151.4, 5152.4, 5164.8, 5152.4, 5159.8, 659, null, 933, 53095], [20240620, 5159.8, 5160.8, 5164.6, 5156.0, 5160.0, 478, null, 934, 52761], [20240620, 5160.0, 5161.0, 5163.0, 5156.6, 5163.0, 393, null, 935, 52463], [20240620, 5163.0, 5163.0, 5164.2, 5156.4, 5162.8, 334, null, 936, 52217], [20240620, 5162.8, 5162.8, 5164.4, 5159.4, 5163.0, 388, null, 937, 51912], [20240620, 5163.0, 5163.2, 5165.0, 5159.8, 5161.8, 450, null, 938, 51630], [20240620, 5161.8, 5162.0, 5172.8, 5162.0, 5168.2, 503, null, 939, 51280], [20240620, 5168.2, 5168.2, 5171.8, 5166.4, 5170.0, 413, null, 940, 50948], [20240620, 5170.0, 5169.6, 5170.6, 5162.4, 5162.6, 442, null, 941, 50575], [20240620, 5162.6, 5163.0, 5164.2, 5158.2, 5158.8, 541, null, 942, 50152], [20240620, 5158.8, 5158.8, 5159.2, 5146.2, 5151.2, 834, null, 943, 49628], [20240620, 5151.2, 5150.4, 5153.2, 5133.0, 5133.0, 654, null, 944, 49225], [20240620, 5133.0, 5133.6, 5139.0, 5131.6, 5131.8, 702, null, 945, 48836], [20240620, 5131.8, 5131.8, 5137.0, 5131.8, 5134.4, 482, null, 946, 48548], [20240620, 5134.4, 5134.4, 5135.6, 5126.2, 5129.2, 724, null, 947, 48128], [20240620, 5129.2, 5129.4, 5133.4, 5128.4, 5128.4, 556, null, 948, 47828], [20240620, 5128.4, 5128.2, 5130.8, 5121.0, 5121.0, 527, null, 949, 47495], [20240620, 5121.0, 5120.6, 5123.4, 5117.0, 5121.4, 518, null, 950, 47186], [20240620, 5121.4, 5122.0, 5124.4, 5120.0, 5124.0, 363, null, 951, 46964], [20240620, 5124.0, 5124.4, 5129.0, 5123.6, 5128.0, 372, null, 952, 46700], [20240620, 5128.0, 5127.6, 5131.0, 5125.0, 5130.6, 337, null, 953, 46467], [20240620, 5130.6, 5130.6, 5131.0, 5125.6, 5128.6, 342, null, 954, 46262], [20240620, 5128.6, 5128.6, 5134.0, 5126.4, 5132.0, 392, null, 955, 46050], [20240620, 5132.0, 5131.4, 5134.6, 5127.8, 5131.8, 354, null, 956, 45807], [20240620, 5131.8, 5131.0, 5132.8, 5128.8, 5132.0, 272, null, 957, 45639], [20240620, 5132.0, 5131.4, 5134.2, 5130.4, 5130.8, 268, null, 958, 45443], [20240620, 5130.8, 5130.2, 5130.6, 5124.4, 5125.8, 265, null, 959, 45272], [20240620, 5125.8, 5125.8, 5127.2, 5122.0, 5122.6, 222, null, 1000, 45126], [20240620, 5122.6, 5122.2, 5124.6, 5118.4, 5119.0, 395, null, 1001, 44895], [20240620, 5119.0, 5118.4, 5121.6, 5114.6, 5117.4, 381, null, 1002, 44680], [20240620, 5117.4, 5117.0, 5120.4, 5113.2, 5114.2, 255, null, 1003, 44526], [20240620, 5114.2, 5113.6, 5113.6, 5108.4, 5112.0, 510, null, 1004, 44219], [20240620, 5112.0, 5112.6, 5115.6, 5107.2, 5115.0, 345, null, 1005, 44053], [20240620, 5115.0, 5115.6, 5124.8, 5115.0, 5122.6, 411, null, 1006, 43823], [20240620, 5122.6, 5123.6, 5123.6, 5116.4, 5117.6, 297, null, 1007, 43692], [20240620, 5117.6, 5119.0, 5120.6, 5115.4, 5119.6, 241, null, 1008, 43566], [20240620, 5119.6, 5118.4, 5122.6, 5117.6, 5120.2, 255, null, 1009, 43431], [20240620, 5120.2, 5121.2, 5125.2, 5119.8, 5123.2, 307, null, 1010, 43252], [20240620, 5123.2, 5123.4, 5123.4, 5116.4, 5117.2, 253, null, 1011, 43065], [20240620, 5117.2, 5117.6, 5117.6, 5110.6, 5115.8, 366, null, 1012, 42867], [20240620, 5115.8, 5114.2, 5114.2, 5107.2, 5108.2, 294, null, 1013, 42738], [20240620, 5108.2, 5108.8, 5113.8, 5108.2, 5112.0, 221, null, 1014, 42653], [20240620, 5112.0, 5112.4, 5112.4, 5105.2, 5105.8, 287, null, 1015, 42471], [20240620, 5105.8, 5107.0, 5107.6, 5103.8, 5106.6, 275, null, 1016, 42278], [20240620, 5106.6, 5106.6, 5117.4, 5106.0, 5116.4, 249, null, 1017, 42118], [20240620, 5116.4, 5116.0, 5117.8, 5114.2, 5114.2, 232, null, 1018, 41985], [20240620, 5114.2, 5115.2, 5117.2, 5114.0, 5115.0, 255, null, 1019, 41807], [20240620, 5115.0, 5116.2, 5116.6, 5110.0, 5112.2, 226, null, 1020, 41696], [20240620, 5112.2, 5112.4, 5115.6, 5110.6, 5115.6, 136, null, 1021, 41606], [20240620, 5115.6, 5115.6, 5115.6, 5108.0, 5108.6, 238, null, 1022, 41466], [20240620, 5108.6, 5109.6, 5117.0, 5109.6, 5117.0, 172, null, 1023, 41380], [20240620, 5117.0, 5117.0, 5117.0, 5110.8, 5115.2, 208, null, 1024, 41239], [20240620, 5115.2, 5115.2, 5117.6, 5114.2, 5115.0, 114, null, 1025, 41174], [20240620, 5115.0, 5114.4, 5122.0, 5114.4, 5120.0, 227, null, 1026, 41042], [20240620, 5120.0, 5120.6, 5128.8, 5120.2, 5125.0, 451, null, 1027, 40747], [20240620, 5125.0, 5124.6, 5129.0, 5124.4, 5126.6, 238, null, 1028, 40605], [20240620, 5126.6, 5126.0, 5129.8, 5125.2, 5127.0, 182, null, 1029, 40521], [20240620, 5127.0, 5126.2, 5129.0, 5124.2, 5126.6, 276, null, 1030, 40393], [20240620, 5126.6, 5126.6, 5128.0, 5123.4, 5124.6, 317, null, 1031, 40211], [20240620, 5124.6, 5124.6, 5126.2, 5121.4, 5126.0, 241, null, 1032, 40138], [20240620, 5126.0, 5125.0, 5127.4, 5125.0, 5126.2, 182, null, 1033, 40071], [20240620, 5126.2, 5126.0, 5129.2, 5125.6, 5128.6, 198, null, 1034, 39971], [20240620, 5128.6, 5128.6, 5128.6, 5123.0, 5123.6, 233, null, 1035, 39841], [20240620, 5123.6, 5123.4, 5126.0, 5123.4, 5124.6, 153, null, 1036, 39786], [20240620, 5124.6, 5124.6, 5128.8, 5124.6, 5125.0, 171, null, 1037, 39725], [20240620, 5125.0, 5125.4, 5128.0, 5124.8, 5127.2, 79, null, 1038, 39669], [20240620, 5127.2, 5127.2, 5127.2, 5121.6, 5123.2, 141, null, 1039, 39588], [20240620, 5123.2, 5123.4, 5125.4, 5121.2, 5121.8, 135, null, 1040, 39506], [20240620, 5121.8, 5122.0, 5126.0, 5121.4, 5123.6, 100, null, 1041, 39454], [20240620, 5123.6, 5124.0, 5124.0, 5118.0, 5118.0, 168, null, 1042, 39347], [20240620, 5118.0, 5117.8, 5119.8, 5117.0, 5117.4, 221, null, 1043, 39205], [20240620, 5117.4, 5118.2, 5119.6, 5116.0, 5119.4, 160, null, 1044, 39107], [20240620, 5119.4, 5119.8, 5125.6, 5119.8, 5125.4, 162, null, 1045, 39043], [20240620, 5125.4, 5125.4, 5128.4, 5122.8, 5123.4, 211, null, 1046, 38957], [20240620, 5123.4, 5123.4, 5127.0, 5122.8, 5127.0, 84, null, 1047, 38921], [20240620, 5127.0, 5126.2, 5126.8, 5122.0, 5123.4, 133, null, 1048, 38851], [20240620, 5123.4, 5123.4, 5125.0, 5118.0, 5119.4, 147, null, 1049, 38793], [20240620, 5119.4, 5119.8, 5119.8, 5116.8, 5117.4, 120, null, 1050, 38732], [20240620, 5117.4, 5116.8, 5117.4, 5112.4, 5113.4, 198, null, 1051, 38638], [20240620, 5113.4, 5112.8, 5114.0, 5110.8, 5111.6, 134, null, 1052, 38581], [20240620, 5111.6, 5111.2, 5112.6, 5109.6, 5110.4, 141, null, 1053, 38520], [20240620, 5110.4, 5110.4, 5111.0, 5107.2, 5107.6, 195, null, 1054, 38438], [20240620, 5107.6, 5107.4, 5108.2, 5105.0, 5105.6, 174, null, 1055, 38374], [20240620, 5105.6, 5105.2, 5110.6, 5105.2, 5109.2, 193, null, 1056, 38320], [20240620, 5109.2, 5109.0, 5109.2, 5107.0, 5107.2, 108, null, 1057, 38289], [20240620, 5107.2, 5107.0, 5107.6, 5102.0, 5102.6, 212, null, 1058, 38207], [20240620, 5102.6, 5103.6, 5104.6, 5100.0, 5101.0, 286, null, 1059, 38085], [20240620, 5101.0, 5100.4, 5102.6, 5099.4, 5101.6, 134, null, 1100, 38036], [20240620, 5101.6, 5101.6, 5105.2, 5101.6, 5103.2, 204, null, 1101, 37933], [20240620, 5103.2, 5103.0, 5105.2, 5101.0, 5101.6, 143, null, 1102, 37841], [20240620, 5101.6, 5101.6, 5105.6, 5101.6, 5105.6, 72, null, 1103, 37794], [20240620, 5105.6, 5104.4, 5105.2, 5102.6, 5104.6, 87, null, 1104, 37750], [20240620, 5104.6, 5104.6, 5105.4, 5098.0, 5099.0, 215, null, 1105, 37655], [20240620, 5099.0, 5099.0, 5102.2, 5098.2, 5101.0, 153, null, 1106, 37595], [20240620, 5101.0, 5101.0, 5104.6, 5100.4, 5104.0, 164, null, 1107, 37514], [20240620, 5104.0, 5104.0, 5104.0, 5098.0, 5098.0, 202, null, 1108, 37427], [20240620, 5098.0, 5098.4, 5098.8, 5095.6, 5096.0, 168, null, 1109, 37382], [20240620, 5096.0, 5096.0, 5097.4, 5094.0, 5094.0, 118, null, 1110, 37369], [20240620, 5094.0, 5094.0, 5096.6, 5093.0, 5093.6, 151, null, 1111, 37316], [20240620, 5093.6, 5093.2, 5095.6, 5091.0, 5095.6, 165, null, 1112, 37260], [20240620, 5095.6, 5095.2, 5098.4, 5093.2, 5094.0, 112, null, 1113, 37217], [20240620, 5094.0, 5093.8, 5098.6, 5093.8, 5097.2, 89, null, 1114, 37209], [20240620, 5097.2, 5096.8, 5097.2, 5093.6, 5095.6, 88, null, 1115, 37194], [20240620, 5095.6, 5095.8, 5096.8, 5094.2, 5094.2, 112, null, 1116, 37140], [20240620, 5094.2, 5094.0, 5094.0, 5091.6, 5091.6, 94, null, 1117, 37133], [20240620, 5091.6, 5091.6, 5093.6, 5090.4, 5090.4, 172, null, 1118, 37089], [20240620, 5090.4, 5089.2, 5092.4, 5088.2, 5091.8, 147, null, 1119, 37040], [20240620, 5091.8, 5090.8, 5096.6, 5089.8, 5095.8, 183, null, 1120, 37000], [20240620, 5095.8, 5095.2, 5095.2, 5088.0, 5089.6, 200, null, 1121, 36983], [20240620, 5089.6, 5089.8, 5092.0, 5087.0, 5089.6, 139, null, 1122, 36972], [20240620, 5089.6, 5089.8, 5090.2, 5084.4, 5084.4, 139, null, 1123, 36925], [20240620, 5084.4, 5085.0, 5086.8, 5082.0, 5085.8, 259, null, 1124, 36893], [20240620, 5085.8, 5085.6, 5085.6, 5080.8, 5082.8, 196, null, 1125, 36839], [20240620, 5082.8, 5082.4, 5084.2, 5081.0, 5082.8, 120, null, 1126, 36805], [20240620, 5082.8, 5082.2, 5085.0, 5082.2, 5084.8, 109, null, 1127, 36767], [20240620, 5084.8, 5084.8, 5087.2, 5083.0, 5087.2, 130, null, 1128, 36746], [20240620, 5087.2, 5087.2, 5088.2, 5082.8, 5084.4, 129, null, 1129, 36718], [20240620, 5084.4, 5084.6, 5084.6, 5080.4, 5080.4, 140, null, 1130, 36696], [20240620, 5080.4, 5080.2, 5085.0, 5079.4, 5083.4, 313, null, 1301, 36680], [20240620, 5083.4, 5084.6, 5085.2, 5080.6, 5084.0, 148, null, 1302, 36643], [20240620, 5084.0, 5083.8, 5088.0, 5083.2, 5087.6, 159, null, 1303, 36624], [20240620, 5087.6, 5087.6, 5088.2, 5085.6, 5086.8, 94, null, 1304, 36613], [20240620, 5086.8, 5086.0, 5093.2, 5085.4, 5093.2, 165, null, 1305, 36623], [20240620, 5093.2, 5092.6, 5092.6, 5086.0, 5086.0, 171, null, 1306, 36600], [20240620, 5086.0, 5086.2, 5086.2, 5081.6, 5084.4, 149, null, 1307, 36585], [20240620, 5084.4, 5084.8, 5084.8, 5080.0, 5082.4, 132, null, 1308, 36575], [20240620, 5082.4, 5081.4, 5081.6, 5073.8, 5074.6, 240, null, 1309, 36498], [20240620, 5074.6, 5075.0, 5076.0, 5072.4, 5074.2, 251, null, 1310, 36431], [20240620, 5074.2, 5074.2, 5074.2, 5070.0, 5071.6, 192, null, 1311, 36394], [20240620, 5071.6, 5071.8, 5074.2, 5069.2, 5073.8, 200, null, 1312, 36366], [20240620, 5073.8, 5074.0, 5074.0, 5070.0, 5071.0, 164, null, 1313, 36303], [20240620, 5071.0, 5071.2, 5075.4, 5071.2, 5075.0, 187, null, 1314, 36262], [20240620, 5075.0, 5074.8, 5082.8, 5074.4, 5082.6, 242, null, 1315, 36227], [20240620, 5082.6, 5081.4, 5082.0, 5077.4, 5079.2, 247, null, 1316, 36203], [20240620, 5079.2, 5079.2, 5079.2, 5073.8, 5075.0, 155, null, 1317, 36182], [20240620, 5075.0, 5075.0, 5075.0, 5073.0, 5073.4, 126, null, 1318, 36145], [20240620, 5073.4, 5073.4, 5075.4, 5070.0, 5071.2, 176, null, 1319, 36080], [20240620, 5071.2, 5071.2, 5072.4, 5068.8, 5069.0, 110, null, 1320, 36040], [20240620, 5069.0, 5069.0, 5070.2, 5067.2, 5070.2, 174, null, 1321, 36002], [20240620, 5070.2, 5070.2, 5072.2, 5068.0, 5069.4, 173, null, 1322, 35959], [20240620, 5069.4, 5069.6, 5069.6, 5065.0, 5066.4, 252, null, 1323, 35900], [20240620, 5066.4, 5066.4, 5075.6, 5066.0, 5071.8, 302, null, 1324, 35855], [20240620, 5071.8, 5072.2, 5073.2, 5069.4, 5071.6, 164, null, 1325, 35798], [20240620, 5071.6, 5071.8, 5072.0, 5067.4, 5068.2, 142, null, 1326, 35758], [20240620, 5068.2, 5068.0, 5073.6, 5068.0, 5071.4, 111, null, 1327, 35744], [20240620, 5071.4, 5071.2, 5077.0, 5069.6, 5077.0, 135, null, 1328, 35686], [20240620, 5077.0, 5077.4, 5078.0, 5071.0, 5072.2, 213, null, 1329, 35652], [20240620, 5072.2, 5072.6, 5073.8, 5070.2, 5072.6, 97, null, 1330, 35626], [20240620, 5072.6, 5072.4, 5077.0, 5071.2, 5075.8, 197, null, 1331, 35610], [20240620, 5075.8, 5075.8, 5077.8, 5071.0, 5071.2, 134, null, 1332, 35594], [20240620, 5071.2, 5071.0, 5072.6, 5067.2, 5070.8, 182, null, 1333, 35552], [20240620, 5070.8, 5070.4, 5070.4, 5063.8, 5065.2, 257, null, 1334, 35447], [20240620, 5065.2, 5065.4, 5069.8, 5064.6, 5064.6, 183, null, 1335, 35409], [20240620, 5064.6, 5065.0, 5069.2, 5064.6, 5068.0, 176, null, 1336, 35344], [20240620, 5068.0, 5067.6, 5073.8, 5065.2, 5071.8, 181, null, 1337, 35303], [20240620, 5071.8, 5071.4, 5074.0, 5070.0, 5070.8, 197, null, 1338, 35244], [20240620, 5070.8, 5070.2, 5072.2, 5068.4, 5071.6, 151, null, 1339, 35201], [20240620, 5071.6, 5071.6, 5075.0, 5070.4, 5074.4, 132, null, 1340, 35159], [20240620, 5074.4, 5074.2, 5082.4, 5074.2, 5080.8, 308, null, 1341, 35124], [20240620, 5080.8, 5080.8, 5083.2, 5079.8, 5081.6, 242, null, 1342, 35125], [20240620, 5081.6, 5081.6, 5082.8, 5077.6, 5081.0, 191, null, 1343, 35136], [20240620, 5081.0, 5080.0, 5080.0, 5072.6, 5073.2, 219, null, 1344, 35131], [20240620, 5073.2, 5072.6, 5074.6, 5071.0, 5073.6, 108, null, 1345, 35137], [20240620, 5073.6, 5073.6, 5074.2, 5069.6, 5070.2, 112, null, 1346, 35119], [20240620, 5070.2, 5069.6, 5074.6, 5069.2, 5073.4, 109, null, 1347, 35118], [20240620, 5073.4, 5073.6, 5073.6, 5070.0, 5071.6, 102, null, 1348, 35095], [20240620, 5071.6, 5071.4, 5081.6, 5071.4, 5081.6, 126, null, 1349, 35120], [20240620, 5081.6, 5081.8, 5082.0, 5078.4, 5079.4, 157, null, 1350, 35123], [20240620, 5079.4, 5080.0, 5082.8, 5078.2, 5081.4, 129, null, 1351, 35117], [20240620, 5081.4, 5081.6, 5082.0, 5076.2, 5076.8, 150, null, 1352, 35116], [20240620, 5076.8, 5077.0, 5078.0, 5073.4, 5074.8, 132, null, 1353, 35097], [20240620, 5074.8, 5074.2, 5077.4, 5074.0, 5076.0, 94, null, 1354, 35093], [20240620, 5076.0, 5077.6, 5078.6, 5076.0, 5076.0, 85, null, 1355, 35087], [20240620, 5076.0, 5076.2, 5076.4, 5072.2, 5073.2, 132, null, 1356, 35077], [20240620, 5073.2, 5073.2, 5074.0, 5071.2, 5073.6, 110, null, 1357, 35078], [20240620, 5073.6, 5073.6, 5078.0, 5073.6, 5078.0, 72, null, 1358, 35059], [20240620, 5078.0, 5077.2, 5079.8, 5074.2, 5079.8, 112, null, 1359, 35048], [20240620, 5079.8, 5079.2, 5082.4, 5078.6, 5080.0, 165, null, 1400, 35065], [20240620, 5080.0, 5079.8, 5088.2, 5079.6, 5086.0, 310, null, 1401, 35023], [20240620, 5086.0, 5086.0, 5091.6, 5083.2, 5091.6, 244, null, 1402, 35035], [20240620, 5091.6, 5091.6, 5092.8, 5088.4, 5088.4, 363, null, 1403, 35062], [20240620, 5088.4, 5088.4, 5090.6, 5086.4, 5089.8, 211, null, 1404, 35079], [20240620, 5089.8, 5089.4, 5089.6, 5081.0, 5081.0, 285, null, 1405, 35104], [20240620, 5081.0, 5081.0, 5084.0, 5081.0, 5082.4, 158, null, 1406, 35071], [20240620, 5082.4, 5082.4, 5082.4, 5078.0, 5080.4, 239, null, 1407, 35060], [20240620, 5080.4, 5080.0, 5080.0, 5076.8, 5077.6, 144, null, 1408, 35024], [20240620, 5077.6, 5077.8, 5077.8, 5072.0, 5072.0, 231, null, 1409, 35016], [20240620, 5072.0, 5072.0, 5076.0, 5072.0, 5072.4, 150, null, 1410, 35033], [20240620, 5072.4, 5072.4, 5073.2, 5069.4, 5071.0, 177, null, 1411, 35038], [20240620, 5071.0, 5071.2, 5071.8, 5069.0, 5070.8, 143, null, 1412, 35034], [20240620, 5070.8, 5070.8, 5070.8, 5067.0, 5067.0, 165, null, 1413, 35058], [20240620, 5067.0, 5067.0, 5070.8, 5067.0, 5070.8, 84, null, 1414, 35055], [20240620, 5070.8, 5070.2, 5070.2, 5066.2, 5067.2, 105, null, 1415, 35049], [20240620, 5067.2, 5068.0, 5068.0, 5065.0, 5065.8, 96, null, 1416, 35045], [20240620, 5065.8, 5066.0, 5069.4, 5064.6, 5069.4, 132, null, 1417, 35053], [20240620, 5069.4, 5068.2, 5069.8, 5066.6, 5068.0, 86, null, 1418, 35053], [20240620, 5068.0, 5068.0, 5069.4, 5065.2, 5065.8, 122, null, 1419, 35040], [20240620, 5065.8, 5065.6, 5067.8, 5064.2, 5067.2, 97, null, 1420, 35014], [20240620, 5067.2, 5067.0, 5067.2, 5064.4, 5065.0, 66, null, 1421, 34998], [20240620, 5065.0, 5065.0, 5066.4, 5064.6, 5064.6, 130, null, 1422, 34970], [20240620, 5064.6, 5064.4, 5064.6, 5058.8, 5059.2, 230, null, 1423, 34910], [20240620, 5059.2, 5059.2, 5063.2, 5058.8, 5061.2, 177, null, 1424, 34932], [20240620, 5061.2, 5061.6, 5061.6, 5057.0, 5059.6, 186, null, 1425, 34904], [20240620, 5059.6, 5059.6, 5064.8, 5059.2, 5062.0, 174, null, 1426, 34918], [20240620, 5062.0, 5062.0, 5062.6, 5058.6, 5060.8, 92, null, 1427, 34904], [20240620, 5060.8, 5061.0, 5061.6, 5059.0, 5060.6, 93, null, 1428, 34898], [20240620, 5060.6, 5060.8, 5064.6, 5060.4, 5063.8, 132, null, 1429, 34889], [20240620, 5063.8, 5063.2, 5066.0, 5060.8, 5061.4, 159, null, 1430, 34875], [20240620, 5061.4, 5061.6, 5066.0, 5060.6, 5062.0, 147, null, 1431, 34880], [20240620, 5062.0, 5062.0, 5062.0, 5058.0, 5058.8, 144, null, 1432, 34873], [20240620, 5058.8, 5058.0, 5058.4, 5052.2, 5053.4, 250, null, 1433, 34870], [20240620, 5053.4, 5052.2, 5055.4, 5052.2, 5053.6, 141, null, 1434, 34844], [20240620, 5053.6, 5053.6, 5053.6, 5048.6, 5053.2, 324, null, 1435, 34814], [20240620, 5053.2, 5053.2, 5061.0, 5052.8, 5060.0, 224, null, 1436, 34785], [20240620, 5060.0, 5060.0, 5067.8, 5060.0, 5067.2, 370, null, 1437, 34786], [20240620, 5067.2, 5067.0, 5067.4, 5062.8, 5065.2, 212, null, 1438, 34764], [20240620, 5065.2, 5065.2, 5066.4, 5058.0, 5061.0, 203, null, 1439, 34771], [20240620, 5061.0, 5062.0, 5062.6, 5055.0, 5058.8, 164, null, 1440, 34771], [20240620, 5058.8, 5058.0, 5063.6, 5058.0, 5060.6, 188, null, 1441, 34773], [20240620, 5060.6, 5060.2, 5060.4, 5057.6, 5059.8, 122, null, 1442, 34738], [20240620, 5059.8, 5059.2, 5060.0, 5055.2, 5057.6, 112, null, 1443, 34725], [20240620, 5057.6, 5057.0, 5062.6, 5057.0, 5061.6, 170, null, 1444, 34734], [20240620, 5061.6, 5061.6, 5063.6, 5061.0, 5062.8, 234, null, 1445, 34688], [20240620, 5062.8, 5062.2, 5066.6, 5062.2, 5064.8, 298, null, 1446, 34639], [20240620, 5064.8, 5064.6, 5066.0, 5064.2, 5065.4, 227, null, 1447, 34592], [20240620, 5065.4, 5065.0, 5069.4, 5065.0, 5066.2, 264, null, 1448, 34571], [20240620, 5066.2, 5065.2, 5068.4, 5063.8, 5066.2, 214, null, 1449, 34568], [20240620, 5066.2, 5066.2, 5069.8, 5065.4, 5069.0, 265, null, 1450, 34573], [20240620, 5069.0, 5068.8, 5069.4, 5067.0, 5068.6, 186, null, 1451, 34569], [20240620, 5068.6, 5067.8, 5068.6, 5059.2, 5060.4, 253, null, 1452, 34564], [20240620, 5060.4, 5061.0, 5063.2, 5060.4, 5061.2, 152, null, 1453, 34562], [20240620, 5061.2, 5060.8, 5061.0, 5059.6, 5060.2, 190, null, 1454, 34545], [20240620, 5060.2, 5060.2, 5060.8, 5058.2, 5060.2, 221, null, 1455, 34501], [20240620, 5060.2, 5060.4, 5065.0, 5059.8, 5063.8, 420, null, 1456, 34478], [20240620, 5063.8, 5064.4, 5066.6, 5063.2, 5063.4, 344, null, 1457, 34450], [20240620, 5063.4, 5063.6, 5066.4, 5063.6, 5065.0, 367, null, 1458, 34406], [20240620, 5065.0, 5064.6, 5065.2, 5062.8, 5063.6, 324, null, 1459, 34428], [20240620, 5063.6, 5063.8, 5065.0, 5063.4, 5064.0, 368, null, 1500, 34529], [20240621, 5064.0, 4990.2, 4999.2, 4982.4, 4985.6, 2030, null, 931, 78781], [20240621, 4985.6, 4987.0, 4991.4, 4978.8, 4989.4, 1192, null, 932, 78516], [20240621, 4989.4, 4990.0, 4990.0, 4979.8, 4982.8, 747, null, 933, 78334], [20240621, 4982.8, 4984.2, 4987.2, 4971.2, 4971.4, 933, null, 934, 78035], [20240621, 4971.4, 4971.4, 4980.8, 4968.6, 4980.0, 935, null, 935, 77695], [20240621, 4980.0, 4979.6, 4992.4, 4978.2, 4987.2, 969, null, 936, 77372], [20240621, 4987.2, 4986.8, 4990.0, 4981.8, 4984.2, 577, null, 937, 77275], [20240621, 4984.2, 4983.8, 4991.8, 4983.0, 4988.8, 460, null, 938, 77199], [20240621, 4988.8, 4988.0, 4992.4, 4986.4, 4990.6, 420, null, 939, 77137], [20240621, 4990.6, 4990.0, 4990.0, 4981.0, 4987.4, 525, null, 940, 77037], [20240621, 4987.4, 4987.8, 4998.6, 4987.8, 4998.2, 772, null, 941, 76882], [20240621, 4998.2, 4997.6, 4998.4, 4991.8, 4993.6, 498, null, 942, 76796], [20240621, 4993.6, 4992.8, 4998.6, 4990.6, 4993.8, 464, null, 943, 76721], [20240621, 4993.8, 4993.6, 4999.0, 4993.6, 4995.4, 460, null, 944, 76656], [20240621, 4995.4, 4995.6, 5001.8, 4993.8, 5001.8, 419, null, 945, 76602], [20240621, 5001.8, 5001.8, 5011.6, 5001.8, 5011.0, 863, null, 946, 76391], [20240621, 5011.0, 5011.6, 5018.6, 5009.4, 5018.4, 676, null, 947, 76290], [20240621, 5018.4, 5018.6, 5021.2, 5013.4, 5014.8, 742, null, 948, 76390], [20240621, 5014.8, 5014.2, 5015.6, 5012.2, 5013.6, 342, null, 949, 76390], [20240621, 5013.6, 5014.4, 5016.0, 5012.0, 5013.8, 391, null, 950, 76434], [20240621, 5013.8, 5013.6, 5015.6, 5010.6, 5012.6, 388, null, 951, 76442], [20240621, 5012.6, 5012.0, 5022.0, 5012.0, 5016.6, 515, null, 952, 76407], [20240621, 5016.6, 5017.2, 5021.2, 5015.0, 5017.4, 517, null, 953, 76495], [20240621, 5017.4, 5017.4, 5019.2, 5014.2, 5015.6, 290, null, 954, 76510], [20240621, 5015.6, 5015.2, 5017.6, 5012.4, 5017.4, 301, null, 955, 76503], [20240621, 5017.4, 5018.0, 5024.8, 5016.6, 5021.8, 553, null, 956, 76496], [20240621, 5021.8, 5021.6, 5022.2, 5015.2, 5015.6, 505, null, 957, 76534], [20240621, 5015.6, 5015.6, 5023.4, 5015.6, 5020.8, 644, null, 958, 76431], [20240621, 5020.8, 5021.0, 5023.4, 5019.6, 5022.4, 623, null, 959, 76425], [20240621, 5022.4, 5021.8, 5023.6, 5018.8, 5018.8, 226, null, 1000, 76434], [20240621, 5018.8, 5018.6, 5021.4, 5016.6, 5020.2, 390, null, 1001, 76443], [20240621, 5020.2, 5020.0, 5021.4, 5016.0, 5021.2, 294, null, 1002, 76445], [20240621, 5021.2, 5021.6, 5022.2, 5016.0, 5017.2, 293, null, 1003, 76499], [20240621, 5017.2, 5017.4, 5020.8, 5017.0, 5020.4, 197, null, 1004, 76510], [20240621, 5020.4, 5020.8, 5033.0, 5020.8, 5031.8, 710, null, 1005, 76459], [20240621, 5031.8, 5034.0, 5036.0, 5032.6, 5033.2, 784, null, 1006, 76446], [20240621, 5033.2, 5033.0, 5033.0, 5026.6, 5029.8, 493, null, 1007, 76450], [20240621, 5029.8, 5030.0, 5030.0, 5025.2, 5027.6, 351, null, 1008, 76430], [20240621, 5027.6, 5026.4, 5027.0, 5022.6, 5023.4, 308, null, 1009, 76477], [20240621, 5023.4, 5024.0, 5024.0, 5018.6, 5020.0, 393, null, 1010, 76574], [20240621, 5020.0, 5020.0, 5020.2, 5016.0, 5016.2, 349, null, 1011, 76606], [20240621, 5016.2, 5016.0, 5019.6, 5013.6, 5016.0, 361, null, 1012, 76691], [20240621, 5016.0, 5016.8, 5018.0, 5014.0, 5017.4, 173, null, 1013, 76760], [20240621, 5017.4, 5016.6, 5016.6, 5013.0, 5013.2, 280, null, 1014, 76817], [20240621, 5013.2, 5013.2, 5014.0, 5011.4, 5012.0, 283, null, 1015, 76835], [20240621, 5012.0, 5012.0, 5012.0, 5007.4, 5010.8, 509, null, 1016, 76883], [20240621, 5010.8, 5010.8, 5012.2, 5007.0, 5007.4, 418, null, 1017, 76908], [20240621, 5007.4, 5007.4, 5010.8, 5007.4, 5007.8, 205, null, 1018, 76949], [20240621, 5007.8, 5007.8, 5007.8, 5001.0, 5002.2, 583, null, 1019, 77059], [20240621, 5002.2, 5001.0, 5002.8, 4997.2, 5002.6, 500, null, 1020, 77166], [20240621, 5002.6, 5002.6, 5005.2, 4999.4, 5005.2, 299, null, 1021, 77241], [20240621, 5005.2, 5005.6, 5010.0, 5004.8, 5008.4, 397, null, 1022, 77320], [20240621, 5008.4, 5009.2, 5012.6, 5008.2, 5008.4, 261, null, 1023, 77370], [20240621, 5008.4, 5008.4, 5008.6, 5004.0, 5004.4, 280, null, 1024, 77432], [20240621, 5004.4, 5004.2, 5010.2, 5004.2, 5008.2, 198, null, 1025, 77473], [20240621, 5008.2, 5008.6, 5012.6, 5007.8, 5011.4, 199, null, 1026, 77496], [20240621, 5011.4, 5011.4, 5012.8, 5007.2, 5009.4, 215, null, 1027, 77566], [20240621, 5009.4, 5010.0, 5010.8, 5003.2, 5005.6, 188, null, 1028, 77577], [20240621, 5005.6, 5006.6, 5009.6, 5005.6, 5006.8, 94, null, 1029, 77591], [20240621, 5006.8, 5007.2, 5008.8, 5005.8, 5006.6, 96, null, 1030, 77614], [20240621, 5006.6, 5006.6, 5006.6, 5002.4, 5002.4, 222, null, 1031, 77653], [20240621, 5002.4, 5002.6, 5002.6, 4997.2, 4998.0, 342, null, 1032, 77662], [20240621, 4998.0, 4997.4, 4999.8, 4997.2, 4998.4, 184, null, 1033, 77683], [20240621, 4998.4, 4999.8, 5010.4, 4999.8, 5007.4, 386, null, 1034, 77703], [20240621, 5007.4, 5006.8, 5010.0, 5003.4, 5007.4, 175, null, 1035, 77737], [20240621, 5007.4, 5007.2, 5010.6, 5006.0, 5010.6, 174, null, 1036, 77761], [20240621, 5010.6, 5010.0, 5010.6, 5002.4, 5008.2, 340, null, 1037, 77827], [20240621, 5008.2, 5007.8, 5015.6, 5007.8, 5011.2, 358, null, 1038, 77900], [20240621, 5011.2, 5010.6, 5010.8, 5006.2, 5007.0, 159, null, 1039, 77940], [20240621, 5007.0, 5007.2, 5012.2, 5007.0, 5008.2, 146, null, 1040, 77997], [20240621, 5008.2, 5008.8, 5011.4, 5008.6, 5009.0, 179, null, 1041, 78044], [20240621, 5009.0, 5009.4, 5012.4, 5007.8, 5007.8, 166, null, 1042, 78109], [20240621, 5007.8, 5007.8, 5015.4, 5007.8, 5014.4, 316, null, 1043, 78185], [20240621, 5014.4, 5013.8, 5014.8, 5011.0, 5013.4, 128, null, 1044, 78228], [20240621, 5013.4, 5012.8, 5012.8, 5008.8, 5011.4, 117, null, 1045, 78268], [20240621, 5011.4, 5010.4, 5011.6, 5008.6, 5010.0, 138, null, 1046, 78327], [20240621, 5010.0, 5010.8, 5010.8, 5003.6, 5006.4, 140, null, 1047, 78336], [20240621, 5006.4, 5006.8, 5010.4, 5005.0, 5009.0, 193, null, 1048, 78375], [20240621, 5009.0, 5008.2, 5010.2, 5006.2, 5007.8, 131, null, 1049, 78410], [20240621, 5007.8, 5007.0, 5012.4, 5005.4, 5010.2, 233, null, 1050, 78411], [20240621, 5010.2, 5009.2, 5014.0, 5009.2, 5013.0, 255, null, 1051, 78462], [20240621, 5013.0, 5012.8, 5018.8, 5012.6, 5018.8, 368, null, 1052, 78503], [20240621, 5018.8, 5018.8, 5018.8, 5013.0, 5013.0, 219, null, 1053, 78538], [20240621, 5013.0, 5012.2, 5014.8, 5009.0, 5010.6, 237, null, 1054, 78569], [20240621, 5010.6, 5009.4, 5009.8, 5007.0, 5007.8, 151, null, 1055, 78580], [20240621, 5007.8, 5007.8, 5009.4, 5006.4, 5006.6, 134, null, 1056, 78618], [20240621, 5006.6, 5006.6, 5006.8, 5004.4, 5006.8, 215, null, 1057, 78659], [20240621, 5006.8, 5006.0, 5011.6, 5006.0, 5010.8, 187, null, 1058, 78704], [20240621, 5010.8, 5011.6, 5012.0, 5008.8, 5010.6, 120, null, 1059, 78753], [20240621, 5010.6, 5011.6, 5012.2, 5006.0, 5006.6, 176, null, 1100, 78830], [20240621, 5006.6, 5006.6, 5008.0, 5005.0, 5006.0, 258, null, 1101, 78958], [20240621, 5006.0, 5006.2, 5006.4, 5000.0, 5001.0, 340, null, 1102, 79079], [20240621, 5001.0, 5000.2, 5003.2, 5000.2, 5001.0, 183, null, 1103, 79137], [20240621, 5001.0, 5001.0, 5001.8, 4999.0, 4999.4, 135, null, 1104, 79181], [20240621, 4999.4, 5000.0, 5000.4, 4995.6, 4996.8, 261, null, 1105, 79222], [20240621, 4996.8, 4996.8, 4999.8, 4996.0, 4996.6, 153, null, 1106, 79246], [20240621, 4996.6, 4996.8, 5000.0, 4996.0, 4997.8, 117, null, 1107, 79255], [20240621, 4997.8, 4996.8, 4999.0, 4996.0, 4997.0, 111, null, 1108, 79281], [20240621, 4997.0, 4996.8, 5000.0, 4995.2, 4995.8, 158, null, 1109, 79312], [20240621, 4995.8, 4995.8, 4995.8, 4988.8, 4990.0, 466, null, 1110, 79426], [20240621, 4990.0, 4989.2, 4991.6, 4987.2, 4989.6, 338, null, 1111, 79500], [20240621, 4989.6, 4989.8, 4992.2, 4989.2, 4992.2, 274, null, 1112, 79578], [20240621, 4992.2, 4992.4, 4995.0, 4992.2, 4994.6, 184, null, 1113, 79661], [20240621, 4994.6, 4994.8, 4995.8, 4990.8, 4992.6, 191, null, 1114, 79752], [20240621, 4992.6, 4992.8, 4994.6, 4992.4, 4993.2, 191, null, 1115, 79810], [20240621, 4993.2, 4993.2, 5000.0, 4993.2, 4999.6, 296, null, 1116, 79887], [20240621, 4999.6, 4998.8, 4999.2, 4996.0, 4998.0, 135, null, 1117, 79950], [20240621, 4998.0, 4998.6, 4999.2, 4993.6, 4995.8, 140, null, 1118, 79996], [20240621, 4995.8, 4996.0, 4996.0, 4991.6, 4992.4, 150, null, 1119, 80027], [20240621, 4992.4, 4991.6, 4994.6, 4991.2, 4993.6, 129, null, 1120, 80056], [20240621, 4993.6, 4993.6, 4998.6, 4992.8, 4996.8, 256, null, 1121, 80207], [20240621, 4996.8, 4996.8, 4997.0, 4991.2, 4992.0, 164, null, 1122, 80288], [20240621, 4992.0, 4992.4, 4994.0, 4992.0, 4992.2, 107, null, 1123, 80309], [20240621, 4992.2, 4992.4, 4993.0, 4989.0, 4991.0, 184, null, 1124, 80364], [20240621, 4991.0, 4991.0, 4994.4, 4988.6, 4994.2, 274, null, 1125, 80412], [20240621, 4994.2, 4994.4, 4997.6, 4994.2, 4997.2, 231, null, 1126, 80518], [20240621, 4997.2, 4997.8, 5006.6, 4997.8, 5001.4, 510, null, 1127, 80666], [20240621, 5001.4, 5000.6, 5002.6, 4998.6, 5000.4, 222, null, 1128, 80728], [20240621, 5000.4, 5000.8, 5002.8, 5000.0, 5001.4, 166, null, 1129, 80756], [20240621, 5001.4, 5000.6, 5001.0, 4998.2, 4999.0, 183, null, 1130, 80796], [20240621, 4999.0, 4999.0, 5001.0, 4995.2, 4995.6, 251, null, 1301, 80891], [20240621, 4995.6, 4996.2, 4996.2, 4992.2, 4993.8, 163, null, 1302, 80971], [20240621, 4993.8, 4993.4, 4996.0, 4990.0, 4990.0, 321, null, 1303, 81090], [20240621, 4990.0, 4990.2, 4991.4, 4988.6, 4989.8, 243, null, 1304, 81183], [20240621, 4989.8, 4989.6, 4991.6, 4988.6, 4990.6, 195, null, 1305, 81269], [20240621, 4990.6, 4990.0, 4993.4, 4988.8, 4989.0, 215, null, 1306, 81346], [20240621, 4989.0, 4989.8, 4991.2, 4989.0, 4989.8, 144, null, 1307, 81409], [20240621, 4989.8, 4989.6, 4990.6, 4987.6, 4988.0, 194, null, 1308, 81492], [20240621, 4988.0, 4988.0, 4990.6, 4986.0, 4990.6, 233, null, 1309, 81567], [20240621, 4990.6, 4990.2, 4995.4, 4989.6, 4995.4, 252, null, 1310, 81671], [20240621, 4995.4, 4994.8, 4996.6, 4992.6, 4993.6, 135, null, 1311, 81713], [20240621, 4993.6, 4993.4, 4994.2, 4990.6, 4993.0, 94, null, 1312, 81740], [20240621, 4993.0, 4993.0, 4995.0, 4990.6, 4994.4, 95, null, 1313, 81783], [20240621, 4994.4, 4994.8, 4995.0, 4990.6, 4992.4, 108, null, 1314, 81841], [20240621, 4992.4, 4991.4, 4993.8, 4990.2, 4990.2, 145, null, 1315, 81901], [20240621, 4990.2, 4990.4, 4991.4, 4986.8, 4986.8, 198, null, 1316, 81909], [20240621, 4986.8, 4987.0, 4994.2, 4987.0, 4994.2, 219, null, 1317, 81992], [20240621, 4994.2, 4994.8, 5004.4, 4994.2, 5002.2, 628, null, 1318, 82271], [20240621, 5002.2, 5001.4, 5009.4, 5001.0, 5008.6, 613, null, 1319, 82532], [20240621, 5008.6, 5009.4, 5009.6, 5006.8, 5009.0, 358, null, 1320, 82663], [20240621, 5009.0, 5009.0, 5009.0, 5005.0, 5008.6, 339, null, 1321, 82848], [20240621, 5008.6, 5008.8, 5015.0, 5008.0, 5014.0, 479, null, 1322, 83031], [20240621, 5014.0, 5014.2, 5016.6, 5010.4, 5012.6, 458, null, 1323, 83241], [20240621, 5012.6, 5013.0, 5026.4, 5013.0, 5023.4, 963, null, 1324, 83431], [20240621, 5023.4, 5023.0, 5028.0, 5021.8, 5026.6, 704, null, 1325, 83668], [20240621, 5026.6, 5027.6, 5028.0, 5022.6, 5024.0, 412, null, 1326, 83849], [20240621, 5024.0, 5023.6, 5027.4, 5019.0, 5019.2, 454, null, 1327, 84049], [20240621, 5019.2, 5019.0, 5021.0, 5016.4, 5016.6, 389, null, 1328, 84229], [20240621, 5016.6, 5017.4, 5020.4, 5016.2, 5018.6, 398, null, 1329, 84388], [20240621, 5018.6, 5019.0, 5019.4, 5014.2, 5014.8, 318, null, 1330, 84532], [20240621, 5014.8, 5015.0, 5016.6, 5012.6, 5013.4, 362, null, 1331, 84667], [20240621, 5013.4, 5013.4, 5013.4, 5010.0, 5012.8, 338, null, 1332, 84820], [20240621, 5012.8, 5013.4, 5021.6, 5013.4, 5020.2, 415, null, 1333, 85063], [20240621, 5020.2, 5020.0, 5021.8, 5018.2, 5019.2, 265, null, 1334, 85196], [20240621, 5019.2, 5019.2, 5024.4, 5019.0, 5024.4, 395, null, 1335, 85357], [20240621, 5024.4, 5024.4, 5030.0, 5024.4, 5029.8, 441, null, 1336, 85486], [20240621, 5029.8, 5029.4, 5029.8, 5023.0, 5025.4, 365, null, 1337, 85623], [20240621, 5025.4, 5026.0, 5029.0, 5023.2, 5026.4, 268, null, 1338, 85722], [20240621, 5026.4, 5027.4, 5031.0, 5026.8, 5028.2, 379, null, 1339, 85906], [20240621, 5028.2, 5028.2, 5029.4, 5023.0, 5023.4, 349, null, 1340, 86009], [20240621, 5023.4, 5023.2, 5023.2, 5019.0, 5020.6, 336, null, 1341, 86135], [20240621, 5020.6, 5020.2, 5020.6, 5017.4, 5018.8, 274, null, 1342, 86265], [20240621, 5018.8, 5018.0, 5019.2, 5016.4, 5019.2, 252, null, 1343, 86355], [20240621, 5019.2, 5019.0, 5023.4, 5017.0, 5017.2, 287, null, 1344, 86456], [20240621, 5017.2, 5017.2, 5020.8, 5017.2, 5018.0, 168, null, 1345, 86493], [20240621, 5018.0, 5017.4, 5020.0, 5016.4, 5017.8, 183, null, 1346, 86548], [20240621, 5017.8, 5017.0, 5020.8, 5016.4, 5019.4, 137, null, 1347, 86629], [20240621, 5019.4, 5019.2, 5020.0, 5017.2, 5018.4, 124, null, 1348, 86690], [20240621, 5018.4, 5018.2, 5018.2, 5012.4, 5014.8, 352, null, 1349, 86844], [20240621, 5014.8, 5015.0, 5018.6, 5014.8, 5017.4, 209, null, 1350, 86959], [20240621, 5017.4, 5017.4, 5025.0, 5017.4, 5022.6, 263, null, 1351, 87052], [20240621, 5022.6, 5022.4, 5026.0, 5020.0, 5022.0, 252, null, 1352, 87158], [20240621, 5022.0, 5022.2, 5024.0, 5020.0, 5022.0, 165, null, 1353, 87225], [20240621, 5022.0, 5022.6, 5027.4, 5022.6, 5024.6, 306, null, 1354, 87403], [20240621, 5024.6, 5025.6, 5025.6, 5021.2, 5021.6, 195, null, 1355, 87470], [20240621, 5021.6, 5022.4, 5024.4, 5021.8, 5024.2, 120, null, 1356, 87531], [20240621, 5024.2, 5024.6, 5026.4, 5023.2, 5023.8, 130, null, 1357, 87599], [20240621, 5023.8, 5023.2, 5024.0, 5019.2, 5019.6, 153, null, 1358, 87655], [20240621, 5019.6, 5019.4, 5023.2, 5019.2, 5021.2, 153, null, 1359, 87733], [20240621, 5021.2, 5021.2, 5027.4, 5021.0, 5026.2, 163, null, 1400, 87799], [20240621, 5026.2, 5025.6, 5026.6, 5020.0, 5021.2, 231, null, 1401, 87900], [20240621, 5021.2, 5021.2, 5024.6, 5020.8, 5024.0, 136, null, 1402, 87945], [20240621, 5024.0, 5023.4, 5024.6, 5021.4, 5024.0, 163, null, 1403, 88019], [20240621, 5024.0, 5024.0, 5024.6, 5021.2, 5022.6, 129, null, 1404, 88080], [20240621, 5022.6, 5022.8, 5025.8, 5022.2, 5023.4, 165, null, 1405, 88160], [20240621, 5023.4, 5024.0, 5024.2, 5018.0, 5018.0, 204, null, 1406, 88250], [20240621, 5018.0, 5018.0, 5019.4, 5015.2, 5015.2, 296, null, 1407, 88398], [20240621, 5015.2, 5015.0, 5015.6, 5013.0, 5013.4, 352, null, 1408, 88529], [20240621, 5013.4, 5013.2, 5014.0, 5010.4, 5011.6, 312, null, 1409, 88662], [20240621, 5011.6, 5011.6, 5013.2, 5010.0, 5013.0, 218, null, 1410, 88779], [20240621, 5013.0, 5013.4, 5013.4, 5010.2, 5011.0, 207, null, 1411, 88870], [20240621, 5011.0, 5011.0, 5014.4, 5010.8, 5012.0, 267, null, 1412, 89010], [20240621, 5012.0, 5012.4, 5014.6, 5011.8, 5012.6, 113, null, 1413, 89078], [20240621, 5012.6, 5013.0, 5014.6, 5012.0, 5014.2, 107, null, 1414, 89133], [20240621, 5014.2, 5013.6, 5014.2, 5009.0, 5009.2, 277, null, 1415, 89242], [20240621, 5009.2, 5009.2, 5010.6, 5008.2, 5010.0, 214, null, 1416, 89373], [20240621, 5010.0, 5010.0, 5010.8, 5008.6, 5010.6, 190, null, 1417, 89472], [20240621, 5010.6, 5011.4, 5011.8, 5009.4, 5011.0, 195, null, 1418, 89558], [20240621, 5011.0, 5011.0, 5012.8, 5009.4, 5010.6, 136, null, 1419, 89639], [20240621, 5010.6, 5010.4, 5011.0, 5008.6, 5010.2, 153, null, 1420, 89727], [20240621, 5010.2, 5009.6, 5017.8, 5009.6, 5016.8, 352, null, 1421, 89896], [20240621, 5016.8, 5017.4, 5018.2, 5015.6, 5015.8, 227, null, 1422, 89995], [20240621, 5015.8, 5015.8, 5016.4, 5011.0, 5012.0, 190, null, 1423, 90052], [20240621, 5012.0, 5012.0, 5012.0, 5007.0, 5008.4, 345, null, 1424, 90171], [20240621, 5008.4, 5008.2, 5014.0, 5008.2, 5014.0, 223, null, 1425, 90216], [20240621, 5014.0, 5014.0, 5015.6, 5008.8, 5014.2, 288, null, 1426, 90301], [20240621, 5014.2, 5012.6, 5015.0, 5011.0, 5012.8, 176, null, 1427, 90393], [20240621, 5012.8, 5012.8, 5018.6, 5012.0, 5016.6, 207, null, 1428, 90465], [20240621, 5016.6, 5016.6, 5018.6, 5015.6, 5017.4, 167, null, 1429, 90544], [20240621, 5017.4, 5016.8, 5018.2, 5015.6, 5017.4, 114, null, 1430, 90558], [20240621, 5017.4, 5016.4, 5017.6, 5013.6, 5014.2, 161, null, 1431, 90636], [20240621, 5014.2, 5013.8, 5014.2, 5010.2, 5011.6, 172, null, 1432, 90692], [20240621, 5011.6, 5011.2, 5013.6, 5011.2, 5011.6, 127, null, 1433, 90743], [20240621, 5011.6, 5011.6, 5013.4, 5008.4, 5009.0, 204, null, 1434, 90832], [20240621, 5009.0, 5009.2, 5011.0, 5007.2, 5010.0, 220, null, 1435, 90943], [20240621, 5010.0, 5009.0, 5009.0, 5003.0, 5003.6, 319, null, 1436, 91099], [20240621, 5003.6, 5003.4, 5007.2, 5003.2, 5006.2, 229, null, 1437, 91231], [20240621, 5006.2, 5005.8, 5007.0, 5003.0, 5006.6, 242, null, 1438, 91339], [20240621, 5006.6, 5006.4, 5007.0, 5004.0, 5006.8, 152, null, 1439, 91403], [20240621, 5006.8, 5006.6, 5006.6, 5003.6, 5004.8, 167, null, 1440, 91488], [20240621, 5004.8, 5004.8, 5008.6, 5004.8, 5007.4, 193, null, 1441, 91610], [20240621, 5007.4, 5007.2, 5008.2, 5003.0, 5004.0, 205, null, 1442, 91708], [20240621, 5004.0, 5004.2, 5006.6, 5001.0, 5001.4, 247, null, 1443, 91842], [20240621, 5001.4, 5001.8, 5003.2, 4999.2, 5002.6, 302, null, 1444, 92029], [20240621, 5002.6, 5002.8, 5002.8, 4996.6, 4997.4, 371, null, 1445, 92214], [20240621, 4997.4, 4997.8, 5000.4, 4997.6, 4997.6, 306, null, 1446, 92348], [20240621, 4997.6, 4997.6, 5000.0, 4997.0, 4998.0, 262, null, 1447, 92484], [20240621, 4998.0, 4998.6, 4999.2, 4995.6, 4996.8, 319, null, 1448, 92651], [20240621, 4996.8, 4996.4, 4998.0, 4995.2, 4995.6, 350, null, 1449, 92839], [20240621, 4995.6, 4996.2, 5000.2, 4995.8, 4998.8, 354, null, 1450, 93070], [20240621, 4998.8, 4999.4, 5002.2, 4998.6, 5000.6, 364, null, 1451, 93269], [20240621, 5000.6, 5001.4, 5001.4, 4997.0, 4998.4, 248, null, 1452, 93444], [20240621, 4998.4, 4998.0, 4999.2, 4997.2, 4999.0, 265, null, 1453, 93623], [20240621, 4999.0, 4998.6, 4999.8, 4997.8, 4998.2, 231, null, 1454, 93802], [20240621, 4998.2, 4998.2, 4999.2, 4996.0, 4996.2, 319, null, 1455, 93973], [20240621, 4996.2, 4996.4, 4998.0, 4996.2, 4997.2, 272, null, 1456, 94114], [20240621, 4997.2, 4997.2, 4997.4, 4995.8, 4996.2, 270, null, 1457, 94265], [20240621, 4996.2, 4996.0, 4996.4, 4995.4, 4995.4, 387, null, 1458, 94408], [20240621, 4995.4, 4995.4, 4996.8, 4995.0, 4995.8, 486, null, 1459, 94629], [20240621, 4995.8, 4995.6, 4996.6, 4993.6, 4994.6, 671, null, 1500, 95028], [20240624, 4994.6, 4961.2, 4973.0, 4957.2, 4960.2, 3075, null, 931, 92972], [20240624, 4960.2, 4959.8, 4968.6, 4950.0, 4965.4, 1431, null, 932, 92246], [20240624, 4965.4, 4965.2, 4975.8, 4963.0, 4970.0, 980, null, 933, 91781], [20240624, 4970.0, 4969.2, 4972.8, 4963.0, 4965.0, 615, null, 934, 91497], [20240624, 4965.0, 4963.6, 4963.8, 4955.0, 4958.0, 828, null, 935, 91078], [20240624, 4958.0, 4956.2, 4958.2, 4946.8, 4949.4, 705, null, 936, 90817], [20240624, 4949.4, 4949.8, 4955.4, 4947.6, 4952.8, 612, null, 937, 90579], [20240624, 4952.8, 4952.4, 4959.6, 4949.0, 4959.0, 550, null, 938, 90429], [20240624, 4959.0, 4959.0, 4973.0, 4958.6, 4971.0, 889, null, 939, 90073], [20240624, 4971.0, 4971.0, 4975.0, 4967.8, 4972.4, 659, null, 940, 89796], [20240624, 4972.4, 4973.4, 4977.2, 4970.2, 4977.2, 552, null, 941, 89602], [20240624, 4977.2, 4977.8, 4979.8, 4970.8, 4972.0, 587, null, 942, 89392], [20240624, 4972.0, 4972.6, 4979.0, 4971.2, 4973.2, 592, null, 943, 89265], [20240624, 4973.2, 4973.2, 4973.8, 4967.0, 4970.8, 476, null, 944, 89127], [20240624, 4970.8, 4970.6, 4973.8, 4969.2, 4969.4, 273, null, 945, 89013], [20240624, 4969.4, 4969.0, 4972.6, 4948.0, 4951.4, 1071, null, 946, 88682], [20240624, 4951.4, 4950.8, 4955.6, 4948.6, 4950.4, 513, null, 947, 88559], [20240624, 4950.4, 4950.2, 4957.4, 4949.0, 4951.8, 360, null, 948, 88469], [20240624, 4951.8, 4951.4, 4951.4, 4937.4, 4940.0, 933, null, 949, 88304], [20240624, 4940.0, 4939.8, 4942.6, 4936.2, 4939.0, 530, null, 950, 88206], [20240624, 4939.0, 4939.8, 4951.4, 4939.2, 4951.0, 577, null, 951, 88053], [20240624, 4951.0, 4950.2, 4954.8, 4948.6, 4954.2, 558, null, 952, 87852], [20240624, 4954.2, 4953.4, 4957.0, 4952.2, 4952.8, 393, null, 953, 87777], [20240624, 4952.8, 4952.8, 4953.0, 4948.0, 4953.0, 254, null, 954, 87737], [20240624, 4953.0, 4953.4, 4953.4, 4942.0, 4944.0, 475, null, 955, 87627], [20240624, 4944.0, 4943.0, 4944.2, 4935.2, 4938.2, 611, null, 956, 87537], [20240624, 4938.2, 4938.0, 4938.0, 4930.0, 4930.0, 578, null, 957, 87428], [20240624, 4930.0, 4929.8, 4933.2, 4929.0, 4931.6, 477, null, 958, 87349], [20240624, 4931.6, 4931.0, 4935.0, 4930.2, 4933.8, 313, null, 959, 87321], [20240624, 4933.8, 4933.0, 4942.8, 4933.0, 4942.2, 360, null, 1000, 87217], [20240624, 4942.2, 4942.2, 4942.2, 4931.4, 4932.0, 676, null, 1001, 87250], [20240624, 4932.0, 4932.2, 4941.0, 4930.6, 4934.8, 387, null, 1002, 87236], [20240624, 4934.8, 4935.8, 4935.8, 4929.0, 4929.0, 315, null, 1003, 87216], [20240624, 4929.0, 4927.4, 4930.8, 4926.4, 4929.0, 353, null, 1004, 87183], [20240624, 4929.0, 4928.6, 4933.4, 4928.2, 4930.6, 261, null, 1005, 87135], [20240624, 4930.6, 4931.0, 4932.0, 4927.4, 4927.6, 287, null, 1006, 87076], [20240624, 4927.6, 4927.4, 4929.2, 4924.4, 4924.4, 345, null, 1007, 86984], [20240624, 4924.4, 4924.6, 4931.8, 4924.4, 4927.6, 279, null, 1008, 86900], [20240624, 4927.6, 4927.6, 4929.8, 4922.0, 4922.0, 313, null, 1009, 86848], [20240624, 4922.0, 4922.0, 4926.6, 4920.6, 4925.8, 300, null, 1010, 86779], [20240624, 4925.8, 4925.6, 4929.2, 4921.2, 4921.4, 314, null, 1011, 86742], [20240624, 4921.4, 4922.0, 4922.8, 4920.8, 4922.4, 168, null, 1012, 86714], [20240624, 4922.4, 4922.0, 4922.6, 4915.2, 4915.8, 376, null, 1013, 86712], [20240624, 4915.8, 4916.2, 4918.4, 4913.0, 4917.2, 363, null, 1014, 86721], [20240624, 4917.2, 4917.6, 4919.0, 4913.0, 4914.4, 196, null, 1015, 86708], [20240624, 4914.4, 4914.8, 4922.0, 4911.6, 4922.0, 404, null, 1016, 86681], [20240624, 4922.0, 4921.6, 4922.2, 4914.8, 4915.8, 287, null, 1017, 86695], [20240624, 4915.8, 4915.8, 4915.8, 4906.8, 4908.8, 499, null, 1018, 86681], [20240624, 4908.8, 4908.8, 4908.8, 4905.2, 4906.2, 397, null, 1019, 86791], [20240624, 4906.2, 4906.2, 4906.8, 4902.6, 4905.4, 331, null, 1020, 86771], [20240624, 4905.4, 4905.4, 4909.8, 4903.2, 4907.4, 496, null, 1021, 86743], [20240624, 4907.4, 4908.0, 4917.2, 4908.0, 4916.6, 609, null, 1022, 86725], [20240624, 4916.6, 4916.4, 4919.8, 4912.2, 4914.8, 397, null, 1023, 86647], [20240624, 4914.8, 4914.6, 4917.2, 4906.8, 4906.8, 289, null, 1024, 86656], [20240624, 4906.8, 4907.8, 4907.8, 4901.4, 4903.8, 447, null, 1025, 86709], [20240624, 4903.8, 4903.8, 4910.2, 4903.4, 4906.4, 250, null, 1026, 86734], [20240624, 4906.4, 4906.6, 4906.8, 4901.0, 4904.8, 389, null, 1027, 86725], [20240624, 4904.8, 4904.0, 4907.6, 4901.2, 4907.2, 209, null, 1028, 86758], [20240624, 4907.2, 4907.2, 4912.6, 4904.4, 4912.0, 347, null, 1029, 86807], [20240624, 4912.0, 4913.2, 4913.4, 4903.6, 4903.8, 305, null, 1030, 86813], [20240624, 4903.8, 4903.6, 4906.2, 4900.0, 4902.0, 406, null, 1031, 86807], [20240624, 4902.0, 4901.6, 4904.8, 4895.4, 4896.0, 453, null, 1032, 86859], [20240624, 4896.0, 4896.6, 4896.6, 4892.0, 4892.0, 456, null, 1033, 86941], [20240624, 4892.0, 4892.8, 4895.4, 4892.0, 4892.2, 240, null, 1034, 86939], [20240624, 4892.2, 4892.4, 4896.6, 4892.4, 4893.2, 187, null, 1035, 86945], [20240624, 4893.2, 4893.2, 4893.8, 4890.0, 4891.8, 312, null, 1036, 86989], [20240624, 4891.8, 4891.8, 4891.8, 4887.6, 4888.8, 285, null, 1037, 87034], [20240624, 4888.8, 4888.4, 4888.6, 4882.0, 4882.0, 413, null, 1038, 87019], [20240624, 4882.0, 4883.2, 4886.8, 4883.2, 4886.6, 270, null, 1039, 87020], [20240624, 4886.6, 4886.4, 4890.8, 4885.2, 4885.2, 450, null, 1040, 87084], [20240624, 4885.2, 4885.4, 4885.4, 4879.2, 4881.8, 349, null, 1041, 87243], [20240624, 4881.8, 4881.8, 4889.2, 4881.4, 4886.6, 371, null, 1042, 87309], [20240624, 4886.6, 4887.2, 4887.2, 4875.8, 4879.4, 297, null, 1043, 87371], [20240624, 4879.4, 4880.2, 4882.0, 4876.6, 4880.0, 197, null, 1044, 87419], [20240624, 4880.0, 4880.0, 4881.8, 4876.4, 4876.4, 249, null, 1045, 87473], [20240624, 4876.4, 4876.6, 4877.6, 4872.4, 4873.0, 339, null, 1046, 87542], [20240624, 4873.0, 4873.0, 4877.2, 4870.0, 4870.0, 304, null, 1047, 87575], [20240624, 4870.0, 4871.2, 4871.2, 4866.0, 4867.0, 521, null, 1048, 87685], [20240624, 4867.0, 4866.2, 4867.6, 4862.6, 4864.2, 479, null, 1049, 87666], [20240624, 4864.2, 4864.0, 4873.6, 4864.0, 4867.4, 413, null, 1050, 87749], [20240624, 4867.4, 4866.8, 4866.8, 4857.2, 4858.0, 459, null, 1051, 87869], [20240624, 4858.0, 4858.0, 4861.8, 4857.4, 4860.8, 333, null, 1052, 87932], [20240624, 4860.8, 4861.0, 4881.6, 4861.0, 4875.6, 1066, null, 1053, 88154], [20240624, 4875.6, 4875.4, 4877.4, 4870.6, 4874.6, 365, null, 1054, 88223], [20240624, 4874.6, 4874.4, 4877.8, 4868.4, 4871.4, 392, null, 1055, 88320], [20240624, 4871.4, 4871.6, 4878.2, 4871.6, 4877.4, 348, null, 1056, 88376], [20240624, 4877.4, 4877.4, 4881.4, 4873.8, 4875.6, 434, null, 1057, 88397], [20240624, 4875.6, 4876.0, 4883.8, 4873.4, 4873.8, 342, null, 1058, 88434], [20240624, 4873.8, 4874.2, 4876.2, 4871.2, 4874.0, 215, null, 1059, 88483], [20240624, 4874.0, 4875.0, 4876.6, 4872.0, 4872.0, 151, null, 1100, 88504], [20240624, 4872.0, 4872.6, 4877.8, 4869.2, 4871.2, 402, null, 1101, 88628], [20240624, 4871.2, 4871.2, 4871.2, 4866.6, 4868.8, 283, null, 1102, 88652], [20240624, 4868.8, 4867.4, 4872.8, 4867.4, 4869.2, 150, null, 1103, 88673], [20240624, 4869.2, 4869.0, 4871.0, 4867.4, 4869.8, 137, null, 1104, 88693], [20240624, 4869.8, 4870.6, 4871.2, 4866.0, 4866.2, 220, null, 1105, 88729], [20240624, 4866.2, 4867.4, 4874.6, 4867.4, 4873.2, 217, null, 1106, 88759], [20240624, 4873.2, 4873.0, 4875.0, 4867.0, 4867.2, 238, null, 1107, 88784], [20240624, 4867.2, 4867.0, 4872.0, 4865.0, 4869.2, 201, null, 1108, 88816], [20240624, 4869.2, 4868.4, 4870.0, 4864.6, 4865.8, 185, null, 1109, 88847], [20240624, 4865.8, 4865.4, 4871.0, 4865.4, 4868.4, 241, null, 1110, 88859], [20240624, 4868.4, 4868.0, 4872.4, 4866.6, 4872.2, 245, null, 1111, 88940], [20240624, 4872.2, 4872.0, 4873.8, 4867.6, 4873.2, 222, null, 1112, 88977], [20240624, 4873.2, 4873.6, 4873.6, 4870.4, 4872.2, 164, null, 1113, 89040], [20240624, 4872.2, 4872.0, 4873.2, 4867.2, 4869.2, 346, null, 1114, 89171], [20240624, 4869.2, 4869.2, 4874.8, 4867.6, 4870.8, 323, null, 1115, 89247], [20240624, 4870.8, 4870.2, 4874.2, 4868.8, 4873.0, 170, null, 1116, 89298], [20240624, 4873.0, 4872.2, 4872.2, 4868.8, 4869.6, 163, null, 1117, 89339], [20240624, 4869.6, 4869.8, 4869.8, 4865.0, 4866.8, 339, null, 1118, 89350], [20240624, 4866.8, 4866.8, 4867.2, 4862.0, 4865.0, 298, null, 1119, 89383], [20240624, 4865.0, 4866.0, 4871.2, 4865.0, 4869.0, 171, null, 1120, 89433], [20240624, 4869.0, 4868.4, 4871.0, 4861.4, 4861.4, 127, null, 1121, 89469], [20240624, 4861.4, 4861.4, 4871.6, 4861.4, 4869.6, 187, null, 1122, 89499], [20240624, 4869.6, 4870.6, 4874.0, 4866.2, 4873.2, 166, null, 1123, 89517], [20240624, 4873.2, 4874.0, 4878.8, 4873.6, 4876.0, 276, null, 1124, 89536], [20240624, 4876.0, 4876.2, 4882.2, 4872.4, 4878.4, 446, null, 1125, 89657], [20240624, 4878.4, 4878.6, 4886.8, 4877.6, 4886.4, 450, null, 1126, 89760], [20240624, 4886.4, 4886.0, 4891.6, 4886.0, 4890.0, 586, null, 1127, 89871], [20240624, 4890.0, 4890.8, 4894.6, 4887.8, 4894.6, 515, null, 1128, 89966], [20240624, 4894.6, 4894.6, 4895.0, 4889.6, 4890.4, 287, null, 1129, 90046], [20240624, 4890.4, 4890.4, 4891.8, 4883.8, 4885.2, 311, null, 1130, 90139], [20240624, 4885.2, 4885.0, 4887.2, 4880.6, 4881.6, 447, null, 1301, 90269], [20240624, 4881.6, 4881.0, 4886.8, 4878.6, 4884.0, 229, null, 1302, 90335], [20240624, 4884.0, 4883.4, 4884.8, 4881.0, 4883.2, 153, null, 1303, 90327], [20240624, 4883.2, 4882.8, 4882.8, 4874.4, 4874.8, 503, null, 1304, 90386], [20240624, 4874.8, 4874.6, 4875.4, 4871.4, 4874.4, 295, null, 1305, 90463], [20240624, 4874.4, 4875.6, 4878.0, 4872.2, 4875.0, 205, null, 1306, 90522], [20240624, 4875.0, 4874.8, 4879.6, 4872.2, 4878.0, 214, null, 1307, 90611], [20240624, 4878.0, 4878.0, 4886.0, 4877.6, 4885.8, 256, null, 1308, 90732], [20240624, 4885.8, 4887.4, 4900.2, 4887.4, 4899.6, 789, null, 1309, 90885], [20240624, 4899.6, 4900.0, 4907.0, 4899.6, 4903.8, 658, null, 1310, 90989], [20240624, 4903.8, 4903.8, 4909.2, 4903.6, 4907.0, 613, null, 1311, 91143], [20240624, 4907.0, 4907.0, 4911.6, 4900.6, 4910.2, 648, null, 1312, 91200], [20240624, 4910.2, 4910.8, 4917.2, 4906.6, 4907.2, 749, null, 1313, 91343], [20240624, 4907.2, 4907.4, 4909.0, 4904.0, 4905.8, 400, null, 1314, 91432], [20240624, 4905.8, 4905.6, 4909.0, 4905.6, 4909.0, 281, null, 1315, 91548], [20240624, 4909.0, 4909.2, 4914.6, 4909.0, 4910.0, 401, null, 1316, 91627], [20240624, 4910.0, 4909.6, 4910.6, 4901.6, 4903.2, 485, null, 1317, 91654], [20240624, 4903.2, 4903.0, 4904.0, 4901.0, 4903.2, 196, null, 1318, 91673], [20240624, 4903.2, 4904.2, 4914.6, 4903.6, 4910.6, 316, null, 1319, 91757], [20240624, 4910.6, 4910.4, 4912.2, 4904.8, 4908.4, 263, null, 1320, 91820], [20240624, 4908.4, 4908.4, 4908.6, 4905.0, 4905.8, 169, null, 1321, 91861], [20240624, 4905.8, 4905.8, 4909.2, 4905.0, 4907.8, 142, null, 1322, 91883], [20240624, 4907.8, 4907.2, 4907.2, 4899.0, 4901.6, 411, null, 1323, 91959], [20240624, 4901.6, 4902.0, 4906.0, 4902.0, 4905.0, 208, null, 1324, 92033], [20240624, 4905.0, 4905.0, 4907.8, 4902.2, 4905.2, 109, null, 1325, 92052], [20240624, 4905.2, 4904.0, 4904.0, 4899.6, 4899.8, 257, null, 1326, 92110], [20240624, 4899.8, 4899.8, 4905.0, 4899.8, 4902.2, 190, null, 1327, 92135], [20240624, 4902.2, 4902.2, 4904.4, 4900.6, 4903.0, 134, null, 1328, 92158], [20240624, 4903.0, 4903.0, 4907.0, 4903.0, 4905.4, 163, null, 1329, 92193], [20240624, 4905.4, 4905.4, 4907.8, 4901.6, 4901.6, 168, null, 1330, 92236], [20240624, 4901.6, 4901.6, 4904.6, 4901.0, 4901.6, 135, null, 1331, 92226], [20240624, 4901.6, 4901.8, 4907.0, 4901.4, 4907.0, 132, null, 1332, 92229], [20240624, 4907.0, 4907.6, 4909.4, 4902.2, 4902.2, 164, null, 1333, 92239], [20240624, 4902.2, 4902.2, 4903.4, 4898.6, 4898.8, 208, null, 1334, 92295], [20240624, 4898.8, 4899.8, 4902.2, 4899.8, 4902.2, 117, null, 1335, 92322], [20240624, 4902.2, 4901.6, 4903.0, 4899.2, 4900.2, 168, null, 1336, 92351], [20240624, 4900.2, 4900.8, 4901.0, 4892.4, 4897.8, 443, null, 1337, 92481], [20240624, 4897.8, 4898.6, 4899.2, 4894.2, 4895.4, 179, null, 1338, 92553], [20240624, 4895.4, 4895.4, 4896.0, 4890.8, 4890.8, 314, null, 1339, 92694], [20240624, 4890.8, 4891.2, 4891.4, 4887.6, 4889.4, 385, null, 1340, 92771], [20240624, 4889.4, 4888.4, 4890.4, 4887.4, 4888.8, 258, null, 1341, 92802], [20240624, 4888.8, 4888.8, 4889.6, 4886.4, 4888.8, 207, null, 1342, 92806], [20240624, 4888.8, 4888.0, 4890.6, 4885.8, 4889.8, 217, null, 1343, 92849], [20240624, 4889.8, 4890.2, 4891.4, 4885.4, 4885.4, 201, null, 1344, 92873], [20240624, 4885.4, 4885.4, 4885.4, 4881.4, 4883.0, 367, null, 1345, 92956], [20240624, 4883.0, 4883.6, 4889.8, 4883.6, 4888.0, 227, null, 1346, 92993], [20240624, 4888.0, 4885.2, 4887.6, 4882.0, 4882.0, 212, null, 1347, 93062], [20240624, 4882.0, 4882.6, 4883.0, 4879.8, 4882.2, 255, null, 1348, 93147], [20240624, 4882.2, 4881.4, 4883.2, 4880.2, 4883.2, 126, null, 1349, 93188], [20240624, 4883.2, 4883.6, 4889.0, 4883.6, 4885.0, 315, null, 1350, 93226], [20240624, 4885.0, 4885.0, 4885.0, 4878.4, 4880.8, 209, null, 1351, 93297], [20240624, 4880.8, 4880.0, 4883.2, 4879.0, 4881.0, 114, null, 1352, 93317], [20240624, 4881.0, 4880.4, 4882.0, 4878.8, 4880.2, 124, null, 1353, 93331], [20240624, 4880.2, 4880.0, 4881.2, 4878.6, 4881.0, 129, null, 1354, 93336], [20240624, 4881.0, 4880.2, 4880.2, 4877.2, 4879.2, 146, null, 1355, 93361], [20240624, 4879.2, 4879.2, 4884.0, 4877.4, 4877.6, 169, null, 1356, 93397], [20240624, 4877.6, 4877.2, 4880.2, 4875.4, 4878.8, 211, null, 1357, 93466], [20240624, 4878.8, 4878.0, 4878.0, 4876.0, 4876.2, 153, null, 1358, 93526], [20240624, 4876.2, 4876.2, 4881.8, 4875.6, 4879.4, 178, null, 1359, 93604], [20240624, 4879.4, 4879.4, 4879.8, 4874.2, 4875.2, 233, null, 1400, 93699], [20240624, 4875.2, 4876.2, 4882.8, 4875.2, 4881.0, 348, null, 1401, 93845], [20240624, 4881.0, 4881.0, 4884.8, 4875.8, 4876.8, 363, null, 1402, 94021], [20240624, 4876.8, 4876.8, 4883.8, 4875.8, 4882.2, 323, null, 1403, 94139], [20240624, 4882.2, 4882.2, 4882.2, 4878.6, 4880.6, 193, null, 1404, 94204], [20240624, 4880.6, 4880.4, 4886.6, 4880.4, 4882.8, 214, null, 1405, 94272], [20240624, 4882.8, 4881.8, 4884.6, 4881.0, 4883.8, 117, null, 1406, 94313], [20240624, 4883.8, 4884.2, 4895.0, 4884.2, 4894.4, 470, null, 1407, 94432], [20240624, 4894.4, 4895.0, 4897.6, 4890.0, 4892.0, 351, null, 1408, 94524], [20240624, 4892.0, 4892.8, 4894.0, 4890.2, 4891.0, 187, null, 1409, 94593], [20240624, 4891.0, 4892.0, 4898.2, 4890.2, 4890.2, 250, null, 1410, 94654], [20240624, 4890.2, 4890.2, 4891.2, 4884.8, 4885.6, 222, null, 1411, 94690], [20240624, 4885.6, 4885.8, 4887.4, 4884.0, 4886.4, 156, null, 1412, 94728], [20240624, 4886.4, 4886.6, 4886.6, 4878.4, 4880.6, 231, null, 1413, 94743], [20240624, 4880.6, 4879.0, 4879.8, 4869.0, 4869.0, 604, null, 1414, 94997], [20240624, 4869.0, 4868.8, 4871.4, 4868.2, 4870.2, 248, null, 1415, 95092], [20240624, 4870.2, 4870.4, 4872.0, 4867.6, 4870.8, 268, null, 1416, 95150], [20240624, 4870.8, 4870.8, 4875.0, 4869.4, 4872.8, 237, null, 1417, 95216], [20240624, 4872.8, 4871.8, 4881.6, 4871.4, 4878.6, 242, null, 1418, 95269], [20240624, 4878.6, 4878.2, 4878.6, 4875.0, 4876.6, 143, null, 1419, 95326], [20240624, 4876.6, 4876.4, 4877.0, 4871.0, 4875.0, 132, null, 1420, 95354], [20240624, 4875.0, 4873.4, 4875.2, 4871.2, 4874.4, 147, null, 1421, 95422], [20240624, 4874.4, 4875.2, 4877.8, 4869.8, 4870.0, 173, null, 1422, 95473], [20240624, 4870.0, 4869.4, 4874.6, 4869.2, 4872.4, 112, null, 1423, 95465], [20240624, 4872.4, 4872.4, 4873.4, 4868.2, 4869.2, 211, null, 1424, 95448], [20240624, 4869.2, 4869.6, 4873.4, 4868.8, 4870.8, 226, null, 1425, 95476], [20240624, 4870.8, 4870.6, 4872.2, 4869.0, 4871.4, 149, null, 1426, 95534], [20240624, 4871.4, 4872.2, 4872.2, 4869.6, 4871.0, 132, null, 1427, 95546], [20240624, 4871.0, 4870.8, 4876.2, 4870.0, 4870.4, 325, null, 1428, 95571], [20240624, 4870.4, 4870.4, 4871.0, 4869.0, 4869.8, 139, null, 1429, 95576], [20240624, 4869.8, 4869.8, 4869.8, 4861.0, 4862.8, 492, null, 1430, 95718], [20240624, 4862.8, 4862.0, 4865.4, 4854.4, 4854.4, 569, null, 1431, 95888], [20240624, 4854.4, 4855.2, 4861.4, 4853.4, 4861.4, 391, null, 1432, 96027], [20240624, 4861.4, 4861.4, 4863.2, 4853.8, 4858.0, 367, null, 1433, 96162], [20240624, 4858.0, 4857.8, 4864.0, 4857.8, 4859.2, 268, null, 1434, 96270], [20240624, 4859.2, 4859.0, 4864.0, 4859.0, 4862.8, 158, null, 1435, 96313], [20240624, 4862.8, 4862.8, 4868.6, 4862.6, 4865.4, 279, null, 1436, 96364], [20240624, 4865.4, 4864.8, 4864.8, 4859.4, 4860.4, 183, null, 1437, 96420], [20240624, 4860.4, 4860.2, 4860.2, 4852.2, 4853.6, 293, null, 1438, 96493], [20240624, 4853.6, 4854.2, 4854.6, 4845.2, 4845.2, 643, null, 1439, 96677], [20240624, 4845.2, 4845.6, 4848.6, 4845.4, 4846.0, 329, null, 1440, 96821], [20240624, 4846.0, 4845.4, 4848.8, 4841.4, 4843.0, 432, null, 1441, 97014], [20240624, 4843.0, 4842.0, 4845.0, 4841.8, 4844.2, 256, null, 1442, 97063], [20240624, 4844.2, 4844.6, 4844.6, 4837.0, 4838.4, 637, null, 1443, 97328], [20240624, 4838.4, 4838.2, 4838.2, 4833.2, 4833.6, 539, null, 1444, 97483], [20240624, 4833.6, 4833.8, 4835.2, 4832.0, 4833.2, 431, null, 1445, 97639], [20240624, 4833.2, 4833.2, 4842.0, 4833.2, 4840.4, 491, null, 1446, 97805], [20240624, 4840.4, 4840.4, 4842.8, 4834.8, 4835.4, 306, null, 1447, 97915], [20240624, 4835.4, 4834.6, 4835.4, 4828.6, 4828.8, 593, null, 1448, 98098], [20240624, 4828.8, 4828.8, 4836.4, 4826.0, 4826.0, 635, null, 1449, 98317], [20240624, 4826.0, 4827.0, 4831.2, 4826.2, 4830.4, 468, null, 1450, 98474], [20240624, 4830.4, 4830.4, 4838.0, 4828.8, 4830.4, 562, null, 1451, 98712], [20240624, 4830.4, 4830.4, 4832.6, 4829.6, 4830.8, 357, null, 1452, 98804], [20240624, 4830.8, 4830.6, 4834.4, 4830.4, 4834.0, 347, null, 1453, 98936], [20240624, 4834.0, 4834.2, 4836.0, 4831.6, 4832.0, 499, null, 1454, 99073], [20240624, 4832.0, 4832.6, 4834.8, 4831.6, 4834.6, 542, null, 1455, 99153], [20240624, 4834.6, 4835.0, 4838.8, 4835.0, 4838.4, 836, null, 1456, 99359], [20240624, 4838.4, 4838.4, 4838.8, 4833.8, 4834.0, 727, null, 1457, 99571], [20240624, 4834.0, 4833.0, 4837.2, 4833.0, 4836.2, 792, null, 1458, 99817], [20240624, 4836.2, 4836.6, 4838.0, 4836.0, 4836.8, 649, null, 1459, 100007], [20240624, 4836.8, 4837.0, 4838.0, 4833.4, 4834.0, 704, null, 1500, 100237], [20240625, 4834.0, 4852.0, 4857.2, 4841.8, 4846.0, 2437, null, 931, 98629], [20240625, 4846.0, 4846.0, 4861.6, 4846.0, 4856.4, 1084, null, 932, 98047], [20240625, 4856.4, 4856.6, 4865.0, 4854.6, 4864.4, 954, null, 933, 97676], [20240625, 4864.4, 4864.4, 4864.4, 4853.4, 4859.4, 868, null, 934, 97253], [20240625, 4859.4, 4859.6, 4860.6, 4854.4, 4854.4, 559, null, 935, 96899], [20240625, 4854.4, 4855.6, 4855.8, 4843.4, 4846.6, 856, null, 936, 96465], [20240625, 4846.6, 4847.6, 4848.6, 4836.0, 4838.6, 1103, null, 937, 96115], [20240625, 4838.6, 4838.6, 4838.6, 4827.8, 4832.8, 1016, null, 938, 95807], [20240625, 4832.8, 4833.2, 4833.4, 4822.0, 4823.8, 922, null, 939, 95654], [20240625, 4823.8, 4823.8, 4830.4, 4818.2, 4822.8, 873, null, 940, 95365], [20240625, 4822.8, 4822.8, 4824.4, 4815.6, 4816.0, 651, null, 941, 95159], [20240625, 4816.0, 4816.0, 4828.2, 4813.2, 4825.0, 988, null, 942, 94806], [20240625, 4825.0, 4824.8, 4828.2, 4820.6, 4826.2, 531, null, 943, 94647], [20240625, 4826.2, 4826.2, 4829.8, 4821.6, 4821.6, 530, null, 944, 94503], [20240625, 4821.6, 4822.8, 4833.8, 4822.8, 4831.6, 567, null, 945, 94315], [20240625, 4831.6, 4831.6, 4832.0, 4825.2, 4825.8, 321, null, 946, 94142], [20240625, 4825.8, 4825.6, 4826.0, 4812.0, 4812.0, 660, null, 947, 93961], [20240625, 4812.0, 4811.8, 4821.8, 4811.2, 4821.8, 575, null, 948, 93786], [20240625, 4821.8, 4821.8, 4822.0, 4813.8, 4820.8, 442, null, 949, 93630], [20240625, 4820.8, 4820.8, 4831.6, 4820.2, 4830.4, 652, null, 950, 93432], [20240625, 4830.4, 4830.4, 4840.2, 4826.2, 4839.6, 774, null, 951, 93169], [20240625, 4839.6, 4838.6, 4846.6, 4837.0, 4841.8, 664, null, 952, 92998], [20240625, 4841.8, 4842.6, 4859.0, 4842.6, 4859.0, 901, null, 953, 92740], [20240625, 4859.0, 4859.0, 4867.6, 4859.0, 4862.4, 1103, null, 954, 92465], [20240625, 4862.4, 4862.4, 4866.0, 4860.8, 4860.8, 615, null, 955, 92302], [20240625, 4860.8, 4860.0, 4864.2, 4856.8, 4863.0, 652, null, 956, 92164], [20240625, 4863.0, 4862.6, 4862.6, 4855.8, 4861.0, 397, null, 957, 92047], [20240625, 4861.0, 4863.0, 4864.0, 4854.0, 4854.2, 529, null, 958, 91972], [20240625, 4854.2, 4854.2, 4855.4, 4849.2, 4852.2, 344, null, 959, 91909], [20240625, 4852.2, 4852.2, 4854.4, 4848.8, 4850.2, 369, null, 1000, 91848], [20240625, 4850.2, 4850.8, 4853.4, 4846.0, 4849.4, 615, null, 1001, 91653], [20240625, 4849.4, 4849.2, 4849.8, 4846.0, 4849.4, 318, null, 1002, 91580], [20240625, 4849.4, 4848.8, 4848.8, 4842.2, 4845.0, 492, null, 1003, 91531], [20240625, 4845.0, 4845.0, 4846.2, 4839.2, 4842.0, 483, null, 1004, 91459], [20240625, 4842.0, 4842.4, 4842.4, 4838.6, 4839.4, 249, null, 1005, 91429], [20240625, 4839.4, 4838.8, 4848.0, 4838.6, 4842.0, 377, null, 1006, 91434], [20240625, 4842.0, 4842.8, 4847.4, 4841.2, 4842.6, 312, null, 1007, 91365], [20240625, 4842.6, 4842.4, 4842.6, 4831.4, 4833.8, 498, null, 1008, 91271], [20240625, 4833.8, 4834.2, 4835.2, 4828.4, 4833.4, 322, null, 1009, 91264], [20240625, 4833.4, 4833.0, 4837.2, 4830.2, 4830.2, 283, null, 1010, 91215], [20240625, 4830.2, 4830.4, 4836.6, 4830.0, 4836.6, 215, null, 1011, 91182], [20240625, 4836.6, 4836.2, 4836.4, 4832.8, 4834.2, 132, null, 1012, 91166], [20240625, 4834.2, 4834.6, 4836.8, 4831.6, 4832.8, 177, null, 1013, 91139], [20240625, 4832.8, 4835.0, 4847.2, 4833.4, 4846.0, 426, null, 1014, 91078], [20240625, 4846.0, 4846.0, 4848.4, 4844.0, 4845.8, 276, null, 1015, 91015], [20240625, 4845.8, 4846.2, 4851.2, 4844.0, 4848.8, 277, null, 1016, 90969], [20240625, 4848.8, 4848.4, 4848.4, 4843.8, 4846.4, 220, null, 1017, 90911], [20240625, 4846.4, 4847.0, 4860.0, 4847.0, 4858.0, 630, null, 1018, 90880], [20240625, 4858.0, 4857.8, 4862.2, 4856.2, 4861.0, 452, null, 1019, 90887], [20240625, 4861.0, 4860.4, 4861.0, 4853.8, 4854.0, 290, null, 1020, 90844], [20240625, 4854.0, 4854.6, 4855.4, 4842.6, 4844.8, 534, null, 1021, 90820], [20240625, 4844.8, 4845.6, 4848.4, 4845.0, 4846.0, 219, null, 1022, 90800], [20240625, 4846.0, 4846.4, 4850.4, 4845.0, 4848.4, 208, null, 1023, 90791], [20240625, 4848.4, 4847.8, 4848.2, 4841.8, 4841.8, 231, null, 1024, 90787], [20240625, 4841.8, 4842.8, 4844.4, 4840.0, 4844.4, 217, null, 1025, 90772], [20240625, 4844.4, 4844.6, 4844.6, 4835.0, 4836.0, 314, null, 1026, 90760], [20240625, 4836.0, 4835.8, 4835.8, 4831.0, 4831.0, 285, null, 1027, 90745], [20240625, 4831.0, 4831.8, 4834.6, 4830.4, 4832.0, 241, null, 1028, 90721], [20240625, 4832.0, 4831.6, 4833.0, 4828.4, 4830.0, 265, null, 1029, 90717], [20240625, 4830.0, 4830.0, 4834.0, 4830.0, 4833.0, 188, null, 1030, 90673], [20240625, 4833.0, 4833.4, 4834.2, 4829.0, 4829.0, 280, null, 1031, 90695], [20240625, 4829.0, 4830.0, 4830.6, 4825.8, 4827.4, 239, null, 1032, 90639], [20240625, 4827.4, 4826.8, 4828.0, 4825.4, 4826.2, 117, null, 1033, 90642], [20240625, 4826.2, 4827.2, 4834.6, 4826.0, 4826.0, 311, null, 1034, 90594], [20240625, 4826.0, 4826.0, 4827.8, 4824.0, 4825.8, 176, null, 1035, 90584], [20240625, 4825.8, 4826.8, 4828.4, 4823.6, 4824.2, 229, null, 1036, 90612], [20240625, 4824.2, 4823.8, 4824.0, 4820.0, 4822.2, 490, null, 1037, 90626], [20240625, 4822.2, 4821.8, 4824.4, 4820.0, 4821.6, 375, null, 1038, 90606], [20240625, 4821.6, 4822.0, 4823.2, 4820.6, 4822.6, 100, null, 1039, 90596], [20240625, 4822.6, 4821.8, 4822.4, 4818.0, 4818.0, 312, null, 1040, 90622], [20240625, 4818.0, 4818.0, 4821.2, 4817.0, 4820.2, 219, null, 1041, 90616], [20240625, 4820.2, 4819.8, 4820.2, 4817.4, 4817.4, 155, null, 1042, 90658], [20240625, 4817.4, 4818.4, 4821.0, 4817.2, 4821.0, 292, null, 1043, 90618], [20240625, 4821.0, 4821.2, 4822.6, 4819.2, 4822.6, 284, null, 1044, 90568], [20240625, 4822.6, 4822.8, 4823.8, 4821.4, 4821.4, 229, null, 1045, 90560], [20240625, 4821.4, 4821.4, 4827.8, 4821.0, 4825.6, 426, null, 1046, 90535], [20240625, 4825.6, 4825.6, 4826.8, 4817.8, 4817.8, 244, null, 1047, 90544], [20240625, 4817.8, 4818.0, 4822.6, 4817.8, 4819.8, 248, null, 1048, 90542], [20240625, 4819.8, 4819.6, 4820.2, 4815.6, 4816.0, 217, null, 1049, 90524], [20240625, 4816.0, 4815.4, 4822.0, 4815.2, 4820.0, 237, null, 1050, 90534], [20240625, 4820.0, 4820.4, 4826.8, 4819.6, 4826.0, 268, null, 1051, 90521], [20240625, 4826.0, 4826.0, 4826.8, 4823.4, 4824.0, 127, null, 1052, 90515], [20240625, 4824.0, 4824.8, 4830.6, 4824.6, 4829.0, 290, null, 1053, 90502], [20240625, 4829.0, 4828.6, 4829.2, 4824.2, 4827.8, 198, null, 1054, 90477], [20240625, 4827.8, 4827.6, 4829.0, 4822.0, 4822.8, 182, null, 1055, 90478], [20240625, 4822.8, 4823.4, 4823.6, 4818.6, 4819.6, 163, null, 1056, 90487], [20240625, 4819.6, 4819.0, 4821.4, 4818.0, 4819.0, 158, null, 1057, 90461], [20240625, 4819.0, 4818.2, 4820.2, 4816.2, 4818.8, 183, null, 1058, 90449], [20240625, 4818.8, 4817.8, 4823.6, 4817.8, 4820.4, 189, null, 1059, 90465], [20240625, 4820.4, 4820.8, 4821.6, 4818.6, 4819.2, 121, null, 1100, 90465], [20240625, 4819.2, 4819.4, 4825.8, 4819.0, 4824.6, 230, null, 1101, 90493], [20240625, 4824.6, 4824.8, 4824.8, 4820.0, 4821.4, 109, null, 1102, 90499], [20240625, 4821.4, 4822.2, 4828.4, 4822.0, 4825.8, 225, null, 1103, 90521], [20240625, 4825.8, 4826.6, 4826.8, 4820.0, 4820.0, 143, null, 1104, 90544], [20240625, 4820.0, 4819.2, 4820.0, 4815.8, 4815.8, 220, null, 1105, 90598], [20240625, 4815.8, 4815.2, 4816.8, 4813.6, 4815.0, 321, null, 1106, 90628], [20240625, 4815.0, 4814.6, 4814.6, 4808.0, 4810.6, 596, null, 1107, 90639], [20240625, 4810.6, 4810.6, 4813.2, 4804.2, 4806.2, 431, null, 1108, 90729], [20240625, 4806.2, 4806.2, 4812.2, 4806.0, 4808.6, 299, null, 1109, 90816], [20240625, 4808.6, 4808.6, 4809.4, 4804.0, 4804.0, 242, null, 1110, 90880], [20240625, 4804.0, 4804.0, 4809.2, 4804.0, 4806.8, 245, null, 1111, 90874], [20240625, 4806.8, 4806.8, 4807.4, 4803.4, 4804.6, 174, null, 1112, 90897], [20240625, 4804.6, 4805.4, 4810.0, 4805.0, 4807.0, 281, null, 1113, 90926], [20240625, 4807.0, 4807.6, 4808.6, 4805.0, 4806.4, 111, null, 1114, 90939], [20240625, 4806.4, 4806.0, 4810.0, 4805.2, 4807.8, 114, null, 1115, 90960], [20240625, 4807.8, 4807.4, 4807.4, 4801.0, 4801.8, 297, null, 1116, 90995], [20240625, 4801.8, 4801.0, 4802.4, 4797.8, 4797.8, 416, null, 1117, 91084], [20240625, 4797.8, 4798.2, 4800.0, 4797.4, 4798.6, 299, null, 1118, 91121], [20240625, 4798.6, 4798.2, 4804.0, 4798.0, 4798.8, 254, null, 1119, 91133], [20240625, 4798.8, 4798.8, 4803.0, 4798.8, 4800.0, 171, null, 1120, 91115], [20240625, 4800.0, 4800.6, 4806.8, 4797.6, 4805.4, 299, null, 1121, 91148], [20240625, 4805.4, 4805.0, 4805.6, 4801.4, 4801.4, 174, null, 1122, 91210], [20240625, 4801.4, 4801.2, 4801.8, 4797.8, 4801.0, 212, null, 1123, 91257], [20240625, 4801.0, 4800.4, 4805.6, 4800.2, 4802.0, 268, null, 1124, 91305], [20240625, 4802.0, 4801.8, 4805.6, 4800.8, 4804.6, 158, null, 1125, 91314], [20240625, 4804.6, 4804.8, 4811.2, 4803.8, 4810.8, 326, null, 1126, 91385], [20240625, 4810.8, 4810.6, 4811.4, 4807.8, 4809.2, 204, null, 1127, 91421], [20240625, 4809.2, 4808.8, 4813.0, 4808.8, 4811.8, 167, null, 1128, 91414], [20240625, 4811.8, 4812.4, 4812.8, 4809.6, 4809.8, 122, null, 1129, 91434], [20240625, 4809.8, 4810.2, 4811.8, 4808.8, 4811.8, 203, null, 1130, 91465], [20240625, 4811.8, 4813.0, 4813.0, 4803.4, 4810.0, 370, null, 1301, 91488], [20240625, 4810.0, 4810.2, 4810.6, 4806.6, 4807.6, 161, null, 1302, 91541], [20240625, 4807.6, 4806.8, 4814.8, 4806.2, 4811.4, 314, null, 1303, 91603], [20240625, 4811.4, 4811.0, 4811.4, 4803.6, 4804.4, 187, null, 1304, 91654], [20240625, 4804.4, 4804.6, 4807.6, 4802.6, 4807.0, 191, null, 1305, 91669], [20240625, 4807.0, 4807.0, 4810.8, 4805.0, 4810.4, 164, null, 1306, 91656], [20240625, 4810.4, 4810.2, 4824.4, 4810.2, 4823.8, 795, null, 1307, 91722], [20240625, 4823.8, 4822.0, 4825.0, 4819.2, 4821.0, 393, null, 1308, 91786], [20240625, 4821.0, 4820.8, 4821.6, 4815.8, 4816.8, 308, null, 1309, 91824], [20240625, 4816.8, 4818.0, 4820.8, 4816.0, 4819.4, 215, null, 1310, 91855], [20240625, 4819.4, 4820.0, 4821.8, 4818.2, 4820.8, 188, null, 1311, 91878], [20240625, 4820.8, 4820.6, 4820.6, 4815.6, 4816.2, 198, null, 1312, 91906], [20240625, 4816.2, 4815.8, 4821.0, 4815.2, 4819.4, 148, null, 1313, 91953], [20240625, 4819.4, 4819.6, 4820.0, 4818.0, 4819.6, 85, null, 1314, 91971], [20240625, 4819.6, 4819.0, 4822.4, 4816.4, 4818.4, 204, null, 1315, 92006], [20240625, 4818.4, 4819.4, 4821.4, 4817.8, 4817.8, 161, null, 1316, 92047], [20240625, 4817.8, 4818.0, 4821.8, 4815.0, 4820.6, 192, null, 1317, 92074], [20240625, 4820.6, 4821.2, 4826.4, 4820.0, 4825.8, 267, null, 1318, 92128], [20240625, 4825.8, 4825.2, 4825.8, 4822.8, 4824.6, 276, null, 1319, 92173], [20240625, 4824.6, 4824.8, 4832.6, 4823.8, 4831.2, 520, null, 1320, 92175], [20240625, 4831.2, 4831.2, 4831.2, 4827.2, 4829.2, 317, null, 1321, 92168], [20240625, 4829.2, 4829.2, 4835.0, 4827.0, 4835.0, 296, null, 1322, 92226], [20240625, 4835.0, 4835.0, 4837.0, 4832.2, 4833.2, 417, null, 1323, 92333], [20240625, 4833.2, 4833.2, 4841.2, 4833.2, 4840.8, 397, null, 1324, 92377], [20240625, 4840.8, 4840.2, 4845.2, 4838.8, 4842.8, 645, null, 1325, 92502], [20240625, 4842.8, 4841.8, 4842.2, 4834.2, 4835.0, 551, null, 1326, 92676], [20240625, 4835.0, 4834.6, 4837.8, 4831.2, 4832.2, 348, null, 1327, 92720], [20240625, 4832.2, 4832.0, 4835.4, 4831.0, 4831.2, 278, null, 1328, 92785], [20240625, 4831.2, 4831.0, 4834.2, 4831.0, 4833.4, 170, null, 1329, 92828], [20240625, 4833.4, 4833.4, 4833.8, 4827.0, 4827.0, 364, null, 1330, 92928], [20240625, 4827.0, 4827.2, 4831.0, 4825.4, 4827.4, 406, null, 1331, 92981], [20240625, 4827.4, 4827.6, 4828.2, 4823.8, 4824.4, 335, null, 1332, 93129], [20240625, 4824.4, 4825.0, 4825.8, 4816.2, 4816.6, 611, null, 1333, 93317], [20240625, 4816.6, 4817.2, 4820.2, 4815.8, 4818.2, 286, null, 1334, 93357], [20240625, 4818.2, 4818.2, 4818.4, 4812.4, 4815.2, 378, null, 1335, 93453], [20240625, 4815.2, 4816.2, 4817.4, 4814.2, 4815.4, 188, null, 1336, 93467], [20240625, 4815.4, 4815.8, 4819.0, 4814.2, 4818.0, 143, null, 1337, 93475], [20240625, 4818.0, 4818.0, 4821.8, 4816.0, 4819.2, 201, null, 1338, 93490], [20240625, 4819.2, 4819.6, 4821.4, 4816.8, 4819.0, 158, null, 1339, 93521], [20240625, 4819.0, 4818.2, 4818.2, 4811.0, 4811.0, 278, null, 1340, 93622], [20240625, 4811.0, 4811.0, 4812.6, 4808.6, 4812.6, 349, null, 1341, 93732], [20240625, 4812.6, 4811.8, 4815.8, 4810.2, 4815.0, 153, null, 1342, 93795], [20240625, 4815.0, 4815.4, 4819.2, 4812.8, 4817.8, 146, null, 1343, 93860], [20240625, 4817.8, 4818.2, 4818.2, 4812.8, 4815.0, 100, null, 1344, 93910], [20240625, 4815.0, 4815.8, 4817.2, 4813.6, 4816.4, 71, null, 1345, 93923], [20240625, 4816.4, 4816.6, 4818.0, 4813.6, 4818.0, 190, null, 1346, 93997], [20240625, 4818.0, 4818.0, 4818.0, 4810.0, 4811.0, 249, null, 1347, 94056], [20240625, 4811.0, 4811.4, 4812.0, 4809.6, 4810.0, 149, null, 1348, 94117], [20240625, 4810.0, 4810.0, 4812.0, 4806.0, 4808.2, 265, null, 1349, 94211], [20240625, 4808.2, 4807.2, 4809.2, 4805.6, 4805.8, 251, null, 1350, 94243], [20240625, 4805.8, 4805.8, 4808.8, 4802.6, 4803.0, 309, null, 1351, 94377], [20240625, 4803.0, 4803.2, 4804.6, 4802.8, 4803.8, 285, null, 1352, 94441], [20240625, 4803.8, 4804.4, 4804.4, 4802.0, 4803.8, 217, null, 1353, 94511], [20240625, 4803.8, 4803.8, 4806.2, 4800.0, 4805.0, 363, null, 1354, 94562], [20240625, 4805.0, 4805.0, 4807.0, 4799.0, 4799.4, 306, null, 1355, 94630], [20240625, 4799.4, 4798.6, 4802.6, 4798.6, 4801.0, 202, null, 1356, 94720], [20240625, 4801.0, 4800.6, 4803.2, 4799.2, 4803.2, 175, null, 1357, 94783], [20240625, 4803.2, 4803.2, 4803.2, 4793.0, 4793.8, 589, null, 1358, 94906], [20240625, 4793.8, 4793.8, 4794.8, 4792.6, 4794.0, 289, null, 1359, 94953], [20240625, 4794.0, 4794.4, 4798.6, 4792.2, 4795.0, 226, null, 1400, 95002], [20240625, 4795.0, 4794.6, 4795.4, 4791.0, 4791.2, 240, null, 1401, 95067], [20240625, 4791.2, 4791.2, 4798.0, 4791.2, 4796.6, 259, null, 1402, 95118], [20240625, 4796.6, 4796.8, 4801.4, 4792.8, 4794.0, 279, null, 1403, 95175], [20240625, 4794.0, 4794.8, 4794.8, 4785.4, 4787.0, 583, null, 1404, 95212], [20240625, 4787.0, 4786.6, 4789.6, 4784.4, 4788.4, 462, null, 1405, 95263], [20240625, 4788.4, 4788.6, 4791.4, 4785.6, 4787.0, 327, null, 1406, 95288], [20240625, 4787.0, 4787.8, 4788.8, 4783.2, 4783.2, 318, null, 1407, 95364], [20240625, 4783.2, 4783.2, 4784.0, 4778.2, 4778.2, 730, null, 1408, 95494], [20240625, 4778.2, 4778.0, 4787.6, 4777.6, 4782.0, 531, null, 1409, 95513], [20240625, 4782.0, 4785.0, 4786.0, 4777.8, 4777.8, 291, null, 1410, 95556], [20240625, 4777.8, 4777.2, 4782.2, 4776.2, 4780.4, 429, null, 1411, 95650], [20240625, 4780.4, 4780.4, 4788.0, 4779.8, 4784.6, 342, null, 1412, 95728], [20240625, 4784.6, 4784.0, 4784.0, 4778.2, 4783.0, 254, null, 1413, 95827], [20240625, 4783.0, 4783.0, 4783.0, 4777.0, 4779.6, 228, null, 1414, 95919], [20240625, 4779.6, 4779.0, 4779.0, 4773.4, 4773.4, 355, null, 1415, 96018], [20240625, 4773.4, 4773.8, 4776.0, 4772.2, 4773.0, 423, null, 1416, 96153], [20240625, 4773.0, 4772.8, 4775.8, 4772.4, 4773.0, 366, null, 1417, 96322], [20240625, 4773.0, 4772.6, 4784.0, 4772.6, 4779.4, 473, null, 1418, 96442], [20240625, 4779.4, 4780.4, 4781.0, 4773.6, 4774.2, 215, null, 1419, 96510], [20240625, 4774.2, 4774.2, 4777.0, 4772.6, 4774.8, 215, null, 1420, 96584], [20240625, 4774.8, 4774.8, 4779.4, 4772.8, 4777.4, 224, null, 1421, 96654], [20240625, 4777.4, 4777.6, 4777.6, 4771.6, 4771.8, 233, null, 1422, 96734], [20240625, 4771.8, 4771.6, 4775.4, 4768.6, 4770.6, 443, null, 1423, 96861], [20240625, 4770.6, 4770.6, 4773.8, 4767.8, 4773.8, 427, null, 1424, 97026], [20240625, 4773.8, 4773.4, 4789.2, 4773.4, 4787.6, 834, null, 1425, 97283], [20240625, 4787.6, 4788.2, 4798.0, 4786.8, 4798.0, 1134, null, 1426, 97536], [20240625, 4798.0, 4797.0, 4802.2, 4795.4, 4800.0, 716, null, 1427, 97645], [20240625, 4800.0, 4800.4, 4807.6, 4800.4, 4802.6, 828, null, 1428, 97788], [20240625, 4802.6, 4802.6, 4805.8, 4793.2, 4794.0, 804, null, 1429, 97985], [20240625, 4794.0, 4794.6, 4794.6, 4781.8, 4794.0, 715, null, 1430, 98050], [20240625, 4794.0, 4793.6, 4806.0, 4792.0, 4805.4, 714, null, 1431, 98156], [20240625, 4805.4, 4804.4, 4805.4, 4794.6, 4796.6, 431, null, 1432, 98257], [20240625, 4796.6, 4797.4, 4798.0, 4793.6, 4796.4, 242, null, 1433, 98333], [20240625, 4796.4, 4796.4, 4806.0, 4796.4, 4801.6, 533, null, 1434, 98510], [20240625, 4801.6, 4801.0, 4810.0, 4799.0, 4809.8, 659, null, 1435, 98692], [20240625, 4809.8, 4810.0, 4814.6, 4803.2, 4805.2, 774, null, 1436, 98844], [20240625, 4805.2, 4804.6, 4806.8, 4798.8, 4804.6, 543, null, 1437, 98992], [20240625, 4804.6, 4805.6, 4806.2, 4799.0, 4803.4, 390, null, 1438, 99145], [20240625, 4803.4, 4802.8, 4811.2, 4802.2, 4807.8, 360, null, 1439, 99256], [20240625, 4807.8, 4808.2, 4808.2, 4799.2, 4801.4, 411, null, 1440, 99413], [20240625, 4801.4, 4800.8, 4803.0, 4790.8, 4793.2, 653, null, 1441, 99641], [20240625, 4793.2, 4792.6, 4793.2, 4788.2, 4788.8, 539, null, 1442, 99837], [20240625, 4788.8, 4789.0, 4794.0, 4788.4, 4794.0, 280, null, 1443, 99996], [20240625, 4794.0, 4794.0, 4800.0, 4790.2, 4800.0, 269, null, 1444, 100098], [20240625, 4800.0, 4799.8, 4799.8, 4794.6, 4797.8, 226, null, 1445, 100196], [20240625, 4797.8, 4797.8, 4808.0, 4797.8, 4803.8, 433, null, 1446, 100271], [20240625, 4803.8, 4804.0, 4807.8, 4803.6, 4806.0, 334, null, 1447, 100354], [20240625, 4806.0, 4805.6, 4810.6, 4805.6, 4808.2, 314, null, 1448, 100436], [20240625, 4808.2, 4808.2, 4809.0, 4801.8, 4802.6, 292, null, 1449, 100532], [20240625, 4802.6, 4802.6, 4802.6, 4798.0, 4798.8, 268, null, 1450, 100640], [20240625, 4798.8, 4798.6, 4800.8, 4796.2, 4796.4, 300, null, 1451, 100776], [20240625, 4796.4, 4796.6, 4796.6, 4792.4, 4793.2, 318, null, 1452, 100948], [20240625, 4793.2, 4793.2, 4795.2, 4792.2, 4793.0, 297, null, 1453, 101091], [20240625, 4793.0, 4792.8, 4795.8, 4792.8, 4793.4, 286, null, 1454, 101181], [20240625, 4793.4, 4793.2, 4797.2, 4793.2, 4796.4, 325, null, 1455, 101325], [20240625, 4796.4, 4796.6, 4803.8, 4796.6, 4803.6, 513, null, 1456, 101521], [20240625, 4803.6, 4803.6, 4803.8, 4802.2, 4803.6, 367, null, 1457, 101611], [20240625, 4803.6, 4803.6, 4810.0, 4803.0, 4808.8, 681, null, 1458, 101794], [20240625, 4808.8, 4809.0, 4812.2, 4807.4, 4808.4, 538, null, 1459, 101984], [20240625, 4808.4, 4808.4, 4809.6, 4807.0, 4808.4, 585, null, 1500, 102236], [20240626, 4808.4, 4808.4, 4810.0, 4795.2, 4796.6, 1917, null, 931, 100865], [20240626, 4796.6, 4796.6, 4796.6, 4789.2, 4791.0, 953, null, 932, 100215], [20240626, 4791.0, 4791.0, 4794.2, 4783.6, 4787.2, 1024, null, 933, 99532], [20240626, 4787.2, 4785.8, 4788.8, 4779.0, 4781.2, 1004, null, 934, 98925], [20240626, 4781.2, 4780.4, 4784.0, 4776.4, 4781.6, 845, null, 935, 98424], [20240626, 4781.6, 4782.4, 4782.4, 4775.2, 4778.0, 720, null, 936, 98081], [20240626, 4778.0, 4778.2, 4781.2, 4772.4, 4777.8, 735, null, 937, 97693], [20240626, 4777.8, 4776.4, 4790.6, 4776.4, 4785.2, 989, null, 938, 97058], [20240626, 4785.2, 4786.6, 4804.6, 4782.4, 4804.6, 936, null, 939, 96547], [20240626, 4804.6, 4805.0, 4817.6, 4803.0, 4812.0, 1480, null, 940, 95759], [20240626, 4812.0, 4813.6, 4816.6, 4809.2, 4813.0, 877, null, 941, 95334], [20240626, 4813.0, 4812.8, 4816.8, 4810.6, 4812.4, 603, null, 942, 95036], [20240626, 4812.4, 4811.4, 4818.2, 4810.0, 4810.0, 679, null, 943, 94708], [20240626, 4810.0, 4810.4, 4811.0, 4805.0, 4805.4, 639, null, 944, 94472], [20240626, 4805.4, 4806.2, 4811.2, 4800.4, 4803.2, 588, null, 945, 94287], [20240626, 4803.2, 4803.4, 4804.2, 4789.4, 4791.4, 863, null, 946, 93941], [20240626, 4791.4, 4790.2, 4794.6, 4789.2, 4791.6, 489, null, 947, 93769], [20240626, 4791.6, 4791.4, 4793.0, 4786.4, 4790.0, 472, null, 948, 93609], [20240626, 4790.0, 4790.0, 4793.8, 4788.6, 4791.6, 305, null, 949, 93440], [20240626, 4791.6, 4791.8, 4804.2, 4791.8, 4799.2, 653, null, 950, 93213], [20240626, 4799.2, 4800.0, 4804.8, 4791.0, 4804.8, 505, null, 951, 92955], [20240626, 4804.8, 4805.4, 4820.0, 4805.4, 4820.0, 900, null, 952, 92627], [20240626, 4820.0, 4819.4, 4831.6, 4819.4, 4829.4, 1240, null, 953, 92175], [20240626, 4829.4, 4829.4, 4829.4, 4820.6, 4821.2, 699, null, 954, 91982], [20240626, 4821.2, 4821.4, 4821.6, 4816.0, 4819.2, 449, null, 955, 91899], [20240626, 4819.2, 4819.0, 4819.2, 4811.6, 4813.6, 508, null, 956, 91772], [20240626, 4813.6, 4813.6, 4816.2, 4811.2, 4813.6, 250, null, 957, 91705], [20240626, 4813.6, 4813.6, 4815.0, 4809.0, 4811.0, 352, null, 958, 91616], [20240626, 4811.0, 4811.0, 4819.8, 4810.2, 4815.8, 283, null, 959, 91585], [20240626, 4815.8, 4815.4, 4816.4, 4807.6, 4808.4, 371, null, 1000, 91495], [20240626, 4808.4, 4808.2, 4812.0, 4805.8, 4810.0, 472, null, 1001, 91371], [20240626, 4810.0, 4811.0, 4811.2, 4803.8, 4809.8, 354, null, 1002, 91280], [20240626, 4809.8, 4809.0, 4812.0, 4807.2, 4808.0, 168, null, 1003, 91224], [20240626, 4808.0, 4807.8, 4807.8, 4802.2, 4805.4, 211, null, 1004, 91156], [20240626, 4805.4, 4805.2, 4810.4, 4804.6, 4806.4, 168, null, 1005, 91119], [20240626, 4806.4, 4806.2, 4807.4, 4802.2, 4807.4, 302, null, 1006, 91019], [20240626, 4807.4, 4806.8, 4806.8, 4802.8, 4805.6, 137, null, 1007, 90993], [20240626, 4805.6, 4804.4, 4814.8, 4804.4, 4813.2, 292, null, 1008, 90929], [20240626, 4813.2, 4814.0, 4814.2, 4808.4, 4808.4, 260, null, 1009, 90866], [20240626, 4808.4, 4808.8, 4808.8, 4803.6, 4807.8, 233, null, 1010, 90805], [20240626, 4807.8, 4808.0, 4813.0, 4804.6, 4813.0, 285, null, 1011, 90741], [20240626, 4813.0, 4813.4, 4814.4, 4807.0, 4807.8, 318, null, 1012, 90687], [20240626, 4807.8, 4807.8, 4808.6, 4801.6, 4801.8, 405, null, 1013, 90527], [20240626, 4801.8, 4801.6, 4804.6, 4800.2, 4804.0, 218, null, 1014, 90489], [20240626, 4804.0, 4804.6, 4811.2, 4804.0, 4808.4, 222, null, 1015, 90412], [20240626, 4808.4, 4807.6, 4808.4, 4803.6, 4808.2, 184, null, 1016, 90345], [20240626, 4808.2, 4808.2, 4813.4, 4806.6, 4813.0, 208, null, 1017, 90316], [20240626, 4813.0, 4813.2, 4813.2, 4807.0, 4809.2, 141, null, 1018, 90250], [20240626, 4809.2, 4809.4, 4810.8, 4804.0, 4809.6, 222, null, 1019, 90166], [20240626, 4809.6, 4809.6, 4812.2, 4807.0, 4807.6, 155, null, 1020, 90133], [20240626, 4807.6, 4807.4, 4808.6, 4805.2, 4806.2, 194, null, 1021, 90058], [20240626, 4806.2, 4806.0, 4806.4, 4804.0, 4804.0, 156, null, 1022, 90014], [20240626, 4804.0, 4803.8, 4803.8, 4798.6, 4801.2, 411, null, 1023, 89962], [20240626, 4801.2, 4801.2, 4807.4, 4800.0, 4806.8, 297, null, 1024, 89896], [20240626, 4806.8, 4806.2, 4807.6, 4804.0, 4805.0, 125, null, 1025, 89868], [20240626, 4805.0, 4805.2, 4807.4, 4803.8, 4804.4, 100, null, 1026, 89848], [20240626, 4804.4, 4804.8, 4809.6, 4804.8, 4807.6, 149, null, 1027, 89800], [20240626, 4807.6, 4807.2, 4810.4, 4805.8, 4809.6, 132, null, 1028, 89791], [20240626, 4809.6, 4809.6, 4817.0, 4808.2, 4817.0, 359, null, 1029, 89768], [20240626, 4817.0, 4817.0, 4817.2, 4812.0, 4813.6, 262, null, 1030, 89729], [20240626, 4813.6, 4814.0, 4815.6, 4809.0, 4809.4, 286, null, 1031, 89654], [20240626, 4809.4, 4809.8, 4813.2, 4808.8, 4811.0, 113, null, 1032, 89626], [20240626, 4811.0, 4811.2, 4813.6, 4807.2, 4810.0, 121, null, 1033, 89611], [20240626, 4810.0, 4810.8, 4810.8, 4805.8, 4807.6, 167, null, 1034, 89563], [20240626, 4807.6, 4806.8, 4812.2, 4806.4, 4812.2, 175, null, 1035, 89517], [20240626, 4812.2, 4812.0, 4821.6, 4812.0, 4820.0, 547, null, 1036, 89499], [20240626, 4820.0, 4820.4, 4820.4, 4813.6, 4815.6, 237, null, 1037, 89484], [20240626, 4815.6, 4816.6, 4819.6, 4815.8, 4817.0, 198, null, 1038, 89467], [20240626, 4817.0, 4816.2, 4817.0, 4813.4, 4815.2, 154, null, 1039, 89434], [20240626, 4815.2, 4815.2, 4818.8, 4814.0, 4817.0, 135, null, 1040, 89410], [20240626, 4817.0, 4816.6, 4817.2, 4812.0, 4812.8, 163, null, 1041, 89338], [20240626, 4812.8, 4813.0, 4815.0, 4810.4, 4812.6, 124, null, 1042, 89290], [20240626, 4812.6, 4812.6, 4816.8, 4811.0, 4815.6, 112, null, 1043, 89257], [20240626, 4815.6, 4815.6, 4816.2, 4813.0, 4815.2, 113, null, 1044, 89251], [20240626, 4815.2, 4815.8, 4815.8, 4808.0, 4809.4, 246, null, 1045, 89219], [20240626, 4809.4, 4810.0, 4811.8, 4807.6, 4809.8, 285, null, 1046, 89111], [20240626, 4809.8, 4809.8, 4810.4, 4807.0, 4807.0, 135, null, 1047, 89059], [20240626, 4807.0, 4807.4, 4807.4, 4803.6, 4805.0, 279, null, 1048, 89038], [20240626, 4805.0, 4805.2, 4810.8, 4804.6, 4808.6, 155, null, 1049, 89018], [20240626, 4808.6, 4808.6, 4808.6, 4804.0, 4804.0, 127, null, 1050, 88980], [20240626, 4804.0, 4804.0, 4806.6, 4804.0, 4804.8, 169, null, 1051, 88933], [20240626, 4804.8, 4804.8, 4804.8, 4799.6, 4801.0, 402, null, 1052, 88871], [20240626, 4801.0, 4800.8, 4804.4, 4799.8, 4804.2, 203, null, 1053, 88823], [20240626, 4804.2, 4803.6, 4804.0, 4800.8, 4801.8, 159, null, 1054, 88826], [20240626, 4801.8, 4802.0, 4802.6, 4800.2, 4800.6, 127, null, 1055, 88802], [20240626, 4800.6, 4800.6, 4801.4, 4796.4, 4797.0, 337, null, 1056, 88750], [20240626, 4797.0, 4796.6, 4799.2, 4796.0, 4797.2, 256, null, 1057, 88703], [20240626, 4797.2, 4797.2, 4799.2, 4797.0, 4797.2, 105, null, 1058, 88676], [20240626, 4797.2, 4798.0, 4802.8, 4796.6, 4802.4, 249, null, 1059, 88634], [20240626, 4802.4, 4802.4, 4802.4, 4798.2, 4798.2, 138, null, 1100, 88587], [20240626, 4798.2, 4798.0, 4804.8, 4798.0, 4803.8, 205, null, 1101, 88557], [20240626, 4803.8, 4804.8, 4810.8, 4804.8, 4809.2, 453, null, 1102, 88466], [20240626, 4809.2, 4808.0, 4810.0, 4806.0, 4807.0, 152, null, 1103, 88429], [20240626, 4807.0, 4806.6, 4806.8, 4803.0, 4803.2, 158, null, 1104, 88358], [20240626, 4803.2, 4802.6, 4802.6, 4798.0, 4802.2, 189, null, 1105, 88304], [20240626, 4802.2, 4802.0, 4805.8, 4802.0, 4803.0, 119, null, 1106, 88268], [20240626, 4803.0, 4803.0, 4805.8, 4801.6, 4804.6, 79, null, 1107, 88252], [20240626, 4804.6, 4804.4, 4808.0, 4803.4, 4805.0, 135, null, 1108, 88215], [20240626, 4805.0, 4805.8, 4805.8, 4802.0, 4803.0, 116, null, 1109, 88204], [20240626, 4803.0, 4803.0, 4804.6, 4802.2, 4803.8, 75, null, 1110, 88192], [20240626, 4803.8, 4803.0, 4806.2, 4800.8, 4805.8, 162, null, 1111, 88183], [20240626, 4805.8, 4805.8, 4806.6, 4803.4, 4804.2, 55, null, 1112, 88175], [20240626, 4804.2, 4804.4, 4808.4, 4804.0, 4807.4, 122, null, 1113, 88153], [20240626, 4807.4, 4808.6, 4818.8, 4807.8, 4813.0, 711, null, 1114, 88101], [20240626, 4813.0, 4812.4, 4813.4, 4806.6, 4806.6, 239, null, 1115, 88065], [20240626, 4806.6, 4807.6, 4811.6, 4805.2, 4809.0, 179, null, 1116, 88031], [20240626, 4809.0, 4809.0, 4813.0, 4809.0, 4809.2, 142, null, 1117, 88012], [20240626, 4809.2, 4809.2, 4809.2, 4806.6, 4807.8, 86, null, 1118, 88013], [20240626, 4807.8, 4807.2, 4809.4, 4804.4, 4809.4, 113, null, 1119, 88026], [20240626, 4809.4, 4810.0, 4814.0, 4809.8, 4811.8, 168, null, 1120, 88003], [20240626, 4811.8, 4811.4, 4814.4, 4811.4, 4813.0, 146, null, 1121, 87996], [20240626, 4813.0, 4813.0, 4825.0, 4813.0, 4821.2, 914, null, 1122, 87896], [20240626, 4821.2, 4820.8, 4820.8, 4816.2, 4818.2, 313, null, 1123, 87922], [20240626, 4818.2, 4818.2, 4818.4, 4813.8, 4814.8, 196, null, 1124, 87945], [20240626, 4814.8, 4814.6, 4820.8, 4814.0, 4818.8, 212, null, 1125, 87954], [20240626, 4818.8, 4818.6, 4818.8, 4815.4, 4815.6, 128, null, 1126, 87970], [20240626, 4815.6, 4815.6, 4821.4, 4815.2, 4819.8, 201, null, 1127, 87949], [20240626, 4819.8, 4819.2, 4821.6, 4817.2, 4819.0, 211, null, 1128, 87913], [20240626, 4819.0, 4819.4, 4820.0, 4817.0, 4819.8, 134, null, 1129, 87904], [20240626, 4819.8, 4819.8, 4828.0, 4819.4, 4826.0, 606, null, 1130, 87763], [20240626, 4826.0, 4826.2, 4835.4, 4826.2, 4828.4, 911, null, 1301, 87690], [20240626, 4828.4, 4829.6, 4829.6, 4825.6, 4826.2, 297, null, 1302, 87621], [20240626, 4826.2, 4826.2, 4829.0, 4823.8, 4829.0, 235, null, 1303, 87631], [20240626, 4829.0, 4828.4, 4838.4, 4827.4, 4837.6, 642, null, 1304, 87654], [20240626, 4837.6, 4837.8, 4850.0, 4837.8, 4850.0, 1211, null, 1305, 87739], [20240626, 4850.0, 4850.0, 4854.2, 4848.4, 4854.2, 935, null, 1306, 87768], [20240626, 4854.2, 4854.0, 4865.0, 4854.0, 4862.0, 1270, null, 1307, 87841], [20240626, 4862.0, 4860.8, 4881.2, 4860.8, 4879.6, 1625, null, 1308, 88158], [20240626, 4879.6, 4881.4, 4882.0, 4868.0, 4870.6, 1010, null, 1309, 88229], [20240626, 4870.6, 4870.6, 4878.0, 4870.0, 4872.8, 738, null, 1310, 88277], [20240626, 4872.8, 4872.8, 4877.0, 4868.8, 4873.8, 797, null, 1311, 88337], [20240626, 4873.8, 4872.8, 4874.4, 4866.2, 4868.2, 912, null, 1312, 88551], [20240626, 4868.2, 4867.8, 4874.8, 4867.8, 4871.0, 557, null, 1313, 88629], [20240626, 4871.0, 4871.4, 4873.6, 4864.4, 4864.6, 701, null, 1314, 88633], [20240626, 4864.6, 4865.0, 4869.8, 4864.0, 4869.4, 535, null, 1315, 88619], [20240626, 4869.4, 4869.4, 4870.4, 4863.0, 4863.0, 417, null, 1316, 88659], [20240626, 4863.0, 4863.0, 4863.0, 4856.6, 4857.2, 650, null, 1317, 88730], [20240626, 4857.2, 4857.0, 4857.6, 4853.6, 4855.8, 479, null, 1318, 88858], [20240626, 4855.8, 4855.2, 4858.0, 4852.2, 4854.8, 389, null, 1319, 88928], [20240626, 4854.8, 4855.0, 4856.4, 4850.8, 4851.6, 453, null, 1320, 89058], [20240626, 4851.6, 4851.4, 4856.6, 4850.8, 4854.6, 331, null, 1321, 89170], [20240626, 4854.6, 4854.6, 4859.4, 4853.6, 4859.2, 309, null, 1322, 89257], [20240626, 4859.2, 4859.2, 4861.0, 4850.2, 4850.2, 426, null, 1323, 89320], [20240626, 4850.2, 4850.4, 4853.2, 4848.0, 4850.2, 413, null, 1324, 89340], [20240626, 4850.2, 4850.2, 4854.0, 4849.8, 4852.2, 272, null, 1325, 89375], [20240626, 4852.2, 4851.6, 4853.2, 4848.0, 4852.6, 326, null, 1326, 89360], [20240626, 4852.6, 4852.2, 4857.4, 4851.6, 4856.4, 211, null, 1327, 89367], [20240626, 4856.4, 4855.6, 4859.6, 4854.0, 4857.0, 262, null, 1328, 89440], [20240626, 4857.0, 4857.0, 4857.0, 4853.2, 4856.6, 197, null, 1329, 89455], [20240626, 4856.6, 4856.8, 4858.0, 4855.0, 4858.0, 224, null, 1330, 89431], [20240626, 4858.0, 4858.4, 4872.8, 4858.4, 4871.6, 1105, null, 1331, 89478], [20240626, 4871.6, 4872.4, 4878.4, 4870.0, 4870.8, 818, null, 1332, 89647], [20240626, 4870.8, 4871.2, 4871.8, 4865.0, 4866.4, 411, null, 1333, 89715], [20240626, 4866.4, 4867.2, 4867.2, 4860.2, 4860.2, 434, null, 1334, 89756], [20240626, 4860.2, 4860.2, 4865.8, 4860.2, 4863.8, 285, null, 1335, 89764], [20240626, 4863.8, 4863.8, 4867.8, 4863.2, 4864.6, 261, null, 1336, 89772], [20240626, 4864.6, 4863.2, 4868.0, 4862.2, 4868.0, 233, null, 1337, 89796], [20240626, 4868.0, 4867.4, 4877.4, 4866.4, 4875.4, 486, null, 1338, 89920], [20240626, 4875.4, 4875.4, 4877.0, 4872.0, 4872.0, 293, null, 1339, 89965], [20240626, 4872.0, 4871.6, 4871.6, 4863.4, 4865.4, 418, null, 1340, 90047], [20240626, 4865.4, 4864.4, 4872.4, 4864.4, 4869.6, 253, null, 1341, 90145], [20240626, 4869.6, 4871.0, 4884.4, 4871.0, 4880.0, 978, null, 1342, 90295], [20240626, 4880.0, 4880.0, 4890.8, 4878.0, 4890.2, 983, null, 1343, 90474], [20240626, 4890.2, 4890.4, 4897.0, 4890.4, 4891.8, 943, null, 1344, 90593], [20240626, 4891.8, 4891.6, 4892.6, 4886.2, 4886.2, 593, null, 1345, 90769], [20240626, 4886.2, 4887.2, 4893.0, 4886.0, 4888.2, 524, null, 1346, 90942], [20240626, 4888.2, 4888.0, 4888.0, 4882.0, 4882.8, 412, null, 1347, 91019], [20240626, 4882.8, 4882.4, 4882.4, 4877.8, 4878.8, 452, null, 1348, 91124], [20240626, 4878.8, 4878.8, 4883.2, 4878.8, 4881.2, 264, null, 1349, 91186], [20240626, 4881.2, 4881.0, 4881.6, 4874.4, 4874.4, 428, null, 1350, 91283], [20240626, 4874.4, 4874.6, 4884.6, 4874.6, 4884.6, 305, null, 1351, 91349], [20240626, 4884.6, 4885.2, 4890.0, 4884.0, 4884.0, 323, null, 1352, 91477], [20240626, 4884.0, 4884.6, 4888.8, 4883.6, 4888.0, 223, null, 1353, 91554], [20240626, 4888.0, 4887.6, 4888.2, 4884.6, 4888.0, 227, null, 1354, 91659], [20240626, 4888.0, 4888.2, 4896.8, 4888.0, 4894.0, 712, null, 1355, 91946], [20240626, 4894.0, 4894.8, 4900.8, 4894.4, 4898.0, 901, null, 1356, 92146], [20240626, 4898.0, 4898.0, 4898.8, 4892.2, 4893.8, 502, null, 1357, 92315], [20240626, 4893.8, 4893.0, 4899.2, 4893.0, 4897.0, 339, null, 1358, 92420], [20240626, 4897.0, 4896.6, 4901.2, 4895.6, 4900.0, 327, null, 1359, 92504], [20240626, 4900.0, 4899.8, 4899.8, 4892.8, 4893.2, 328, null, 1400, 92563], [20240626, 4893.2, 4893.2, 4901.2, 4893.2, 4900.0, 301, null, 1401, 92626], [20240626, 4900.0, 4899.2, 4907.4, 4899.2, 4905.2, 652, null, 1402, 92826], [20240626, 4905.2, 4906.6, 4913.8, 4906.2, 4913.4, 845, null, 1403, 93056], [20240626, 4913.4, 4913.6, 4913.8, 4906.8, 4908.4, 553, null, 1404, 93205], [20240626, 4908.4, 4908.4, 4915.0, 4905.4, 4913.4, 480, null, 1405, 93335], [20240626, 4913.4, 4913.2, 4913.8, 4905.2, 4905.8, 397, null, 1406, 93418], [20240626, 4905.8, 4907.2, 4916.0, 4907.0, 4914.2, 348, null, 1407, 93505], [20240626, 4914.2, 4914.2, 4922.6, 4914.2, 4922.0, 809, null, 1408, 93760], [20240626, 4922.0, 4921.8, 4924.8, 4918.8, 4924.6, 544, null, 1409, 93965], [20240626, 4924.6, 4924.2, 4932.0, 4924.2, 4927.4, 901, null, 1410, 94225], [20240626, 4927.4, 4928.0, 4934.6, 4928.0, 4933.4, 759, null, 1411, 94371], [20240626, 4933.4, 4933.2, 4934.4, 4924.0, 4924.0, 663, null, 1412, 94473], [20240626, 4924.0, 4923.4, 4933.2, 4923.4, 4929.6, 514, null, 1413, 94628], [20240626, 4929.6, 4929.6, 4937.2, 4929.6, 4937.2, 537, null, 1414, 94814], [20240626, 4937.2, 4936.2, 4938.8, 4932.4, 4936.4, 483, null, 1415, 94945], [20240626, 4936.4, 4937.6, 4941.8, 4934.0, 4936.6, 538, null, 1416, 95105], [20240626, 4936.6, 4937.4, 4944.0, 4934.0, 4942.0, 427, null, 1417, 95231], [20240626, 4942.0, 4942.0, 4950.6, 4940.8, 4948.6, 869, null, 1418, 95499], [20240626, 4948.6, 4948.2, 4958.0, 4946.8, 4954.8, 836, null, 1419, 95714], [20240626, 4954.8, 4954.8, 4954.8, 4942.6, 4942.6, 713, null, 1420, 95894], [20240626, 4942.6, 4942.6, 4948.8, 4942.6, 4944.6, 570, null, 1421, 96125], [20240626, 4944.6, 4944.2, 4945.6, 4933.6, 4937.0, 965, null, 1422, 96391], [20240626, 4937.0, 4937.8, 4943.0, 4937.4, 4937.8, 473, null, 1423, 96541], [20240626, 4937.8, 4938.2, 4944.8, 4936.8, 4940.6, 431, null, 1424, 96696], [20240626, 4940.6, 4940.2, 4941.8, 4933.2, 4938.8, 516, null, 1425, 96792], [20240626, 4938.8, 4939.0, 4949.8, 4938.0, 4949.2, 663, null, 1426, 97015], [20240626, 4949.2, 4949.8, 4955.6, 4947.0, 4949.0, 716, null, 1427, 97307], [20240626, 4949.0, 4948.4, 4949.6, 4940.0, 4940.6, 481, null, 1428, 97497], [20240626, 4940.6, 4941.0, 4944.8, 4940.4, 4941.8, 356, null, 1429, 97548], [20240626, 4941.8, 4941.4, 4943.0, 4936.2, 4942.0, 471, null, 1430, 97664], [20240626, 4942.0, 4942.0, 4954.4, 4942.0, 4954.0, 817, null, 1431, 97997], [20240626, 4954.0, 4954.0, 4962.8, 4951.4, 4960.0, 1052, null, 1432, 98439], [20240626, 4960.0, 4960.0, 4961.8, 4956.6, 4957.6, 464, null, 1433, 98583], [20240626, 4957.6, 4958.8, 4961.8, 4953.8, 4955.8, 446, null, 1434, 98731], [20240626, 4955.8, 4955.8, 4961.6, 4954.2, 4957.6, 324, null, 1435, 98879], [20240626, 4957.6, 4957.6, 4959.4, 4953.8, 4954.6, 324, null, 1436, 98991], [20240626, 4954.6, 4955.8, 4960.0, 4955.8, 4956.6, 235, null, 1437, 99095], [20240626, 4956.6, 4957.4, 4957.4, 4946.2, 4946.2, 594, null, 1438, 99287], [20240626, 4946.2, 4945.8, 4946.8, 4936.6, 4942.8, 873, null, 1439, 99562], [20240626, 4942.8, 4943.2, 4946.2, 4942.4, 4942.4, 367, null, 1440, 99708], [20240626, 4942.4, 4942.2, 4943.8, 4938.4, 4939.0, 415, null, 1441, 99854], [20240626, 4939.0, 4939.4, 4939.8, 4935.6, 4938.0, 515, null, 1442, 99997], [20240626, 4938.0, 4938.0, 4946.2, 4937.0, 4945.2, 378, null, 1443, 100109], [20240626, 4945.2, 4945.6, 4946.4, 4942.8, 4943.8, 281, null, 1444, 100178], [20240626, 4943.8, 4943.0, 4947.0, 4942.8, 4947.0, 212, null, 1445, 100266], [20240626, 4947.0, 4947.0, 4951.2, 4946.6, 4948.0, 488, null, 1446, 100419], [20240626, 4948.0, 4948.8, 4948.8, 4941.8, 4942.0, 294, null, 1447, 100497], [20240626, 4942.0, 4942.4, 4945.6, 4942.2, 4945.6, 282, null, 1448, 100617], [20240626, 4945.6, 4946.8, 4951.2, 4945.6, 4950.0, 418, null, 1449, 100714], [20240626, 4950.0, 4950.2, 4953.4, 4949.0, 4951.0, 438, null, 1450, 100797], [20240626, 4951.0, 4949.6, 4956.0, 4948.0, 4954.0, 679, null, 1451, 101127], [20240626, 4954.0, 4954.2, 4957.4, 4953.2, 4956.8, 567, null, 1452, 101367], [20240626, 4956.8, 4956.0, 4960.4, 4956.0, 4959.4, 620, null, 1453, 101612], [20240626, 4959.4, 4958.8, 4963.0, 4958.6, 4962.8, 688, null, 1454, 101861], [20240626, 4962.8, 4963.0, 4966.0, 4962.4, 4963.4, 882, null, 1455, 102131], [20240626, 4963.4, 4963.6, 4963.6, 4957.4, 4958.2, 738, null, 1456, 102382], [20240626, 4958.2, 4958.0, 4958.0, 4952.6, 4952.6, 622, null, 1457, 102584], [20240626, 4952.6, 4952.8, 4955.0, 4950.8, 4954.2, 592, null, 1458, 102667], [20240626, 4954.2, 4953.8, 4954.2, 4951.8, 4953.4, 650, null, 1459, 102752], [20240626, 4953.4, 4953.4, 4954.8, 4953.2, 4954.4, 734, null, 1500, 102894], [20240627, 4954.4, 4936.4, 4942.4, 4932.0, 4935.2, 2511, null, 931, 101356], [20240627, 4935.2, 4933.6, 4940.0, 4933.0, 4939.6, 845, null, 932, 101005], [20240627, 4939.6, 4939.0, 4941.8, 4931.0, 4931.6, 868, null, 933, 100612], [20240627, 4931.6, 4931.6, 4935.6, 4924.8, 4933.2, 957, null, 934, 100072], [20240627, 4933.2, 4933.0, 4935.2, 4925.6, 4927.0, 737, null, 935, 99719], [20240627, 4927.0, 4925.8, 4930.8, 4922.0, 4927.8, 791, null, 936, 99321], [20240627, 4927.8, 4927.4, 4933.6, 4925.8, 4931.8, 558, null, 937, 99018], [20240627, 4931.8, 4931.2, 4938.6, 4931.2, 4934.6, 647, null, 938, 98664], [20240627, 4934.6, 4935.2, 4935.2, 4928.0, 4931.6, 470, null, 939, 98409], [20240627, 4931.6, 4931.6, 4940.6, 4928.6, 4939.8, 571, null, 940, 98179], [20240627, 4939.8, 4941.2, 4941.2, 4926.8, 4927.0, 704, null, 941, 97862], [20240627, 4927.0, 4927.0, 4931.0, 4924.4, 4926.2, 582, null, 942, 97601], [20240627, 4926.2, 4926.2, 4926.2, 4916.2, 4920.2, 952, null, 943, 97248], [20240627, 4920.2, 4919.8, 4923.8, 4917.0, 4918.8, 592, null, 944, 97014], [20240627, 4918.8, 4918.6, 4924.8, 4918.0, 4918.0, 550, null, 945, 96851], [20240627, 4918.0, 4918.0, 4918.6, 4914.2, 4916.6, 718, null, 946, 96601], [20240627, 4916.6, 4916.4, 4924.4, 4916.0, 4924.4, 496, null, 947, 96355], [20240627, 4924.4, 4925.0, 4925.6, 4919.0, 4920.6, 425, null, 948, 96216], [20240627, 4920.6, 4922.2, 4923.8, 4915.8, 4919.8, 522, null, 949, 96039], [20240627, 4919.8, 4919.0, 4920.0, 4912.8, 4915.6, 485, null, 950, 95916], [20240627, 4915.6, 4914.6, 4916.2, 4912.2, 4913.8, 362, null, 951, 95812], [20240627, 4913.8, 4914.2, 4920.4, 4914.2, 4917.4, 345, null, 952, 95744], [20240627, 4917.4, 4917.4, 4918.8, 4915.2, 4916.6, 257, null, 953, 95690], [20240627, 4916.6, 4916.4, 4917.8, 4912.6, 4916.8, 311, null, 954, 95643], [20240627, 4916.8, 4916.8, 4916.8, 4908.0, 4913.0, 658, null, 955, 95385], [20240627, 4913.0, 4913.0, 4914.8, 4905.8, 4905.8, 613, null, 956, 95265], [20240627, 4905.8, 4905.8, 4912.0, 4905.8, 4906.4, 597, null, 957, 95041], [20240627, 4906.4, 4906.6, 4909.0, 4902.0, 4902.4, 780, null, 958, 94795], [20240627, 4902.4, 4902.4, 4904.2, 4900.6, 4901.4, 506, null, 959, 94653], [20240627, 4901.4, 4902.2, 4903.6, 4900.6, 4901.6, 300, null, 1000, 94652], [20240627, 4901.6, 4902.0, 4902.0, 4889.6, 4889.8, 1288, null, 1001, 94133], [20240627, 4889.8, 4889.8, 4894.4, 4885.4, 4885.4, 678, null, 1002, 93826], [20240627, 4885.4, 4886.0, 4888.4, 4881.2, 4883.2, 799, null, 1003, 93568], [20240627, 4883.2, 4883.2, 4887.8, 4882.4, 4884.0, 436, null, 1004, 93472], [20240627, 4884.0, 4884.0, 4884.0, 4879.2, 4884.0, 580, null, 1005, 93302], [20240627, 4884.0, 4883.8, 4890.4, 4880.0, 4885.8, 707, null, 1006, 93100], [20240627, 4885.8, 4885.8, 4885.8, 4874.0, 4875.2, 734, null, 1007, 92897], [20240627, 4875.2, 4875.0, 4878.0, 4873.4, 4876.4, 449, null, 1008, 92841], [20240627, 4876.4, 4876.0, 4880.0, 4875.2, 4875.4, 368, null, 1009, 92807], [20240627, 4875.4, 4875.4, 4875.4, 4869.0, 4874.4, 631, null, 1010, 92743], [20240627, 4874.4, 4873.2, 4878.0, 4871.4, 4871.4, 400, null, 1011, 92700], [20240627, 4871.4, 4872.0, 4872.8, 4866.4, 4869.0, 569, null, 1012, 92602], [20240627, 4869.0, 4869.8, 4878.6, 4869.0, 4878.6, 529, null, 1013, 92510], [20240627, 4878.6, 4878.6, 4878.8, 4871.8, 4872.0, 379, null, 1014, 92454], [20240627, 4872.0, 4872.4, 4876.6, 4871.0, 4876.6, 385, null, 1015, 92426], [20240627, 4876.6, 4875.8, 4875.8, 4870.8, 4873.2, 387, null, 1016, 92382], [20240627, 4873.2, 4873.2, 4877.6, 4870.4, 4875.4, 276, null, 1017, 92328], [20240627, 4875.4, 4875.6, 4875.6, 4870.2, 4871.6, 243, null, 1018, 92271], [20240627, 4871.6, 4870.6, 4875.4, 4870.4, 4872.4, 171, null, 1019, 92259], [20240627, 4872.4, 4872.4, 4877.8, 4871.0, 4877.8, 264, null, 1020, 92197], [20240627, 4877.8, 4876.4, 4882.2, 4874.4, 4881.2, 479, null, 1021, 92094], [20240627, 4881.2, 4880.8, 4883.0, 4878.2, 4878.6, 415, null, 1022, 92004], [20240627, 4878.6, 4878.6, 4885.0, 4877.0, 4885.0, 507, null, 1023, 91910], [20240627, 4885.0, 4886.6, 4887.2, 4884.0, 4886.0, 431, null, 1024, 91807], [20240627, 4886.0, 4885.2, 4885.6, 4879.6, 4880.8, 438, null, 1025, 91664], [20240627, 4880.8, 4880.8, 4883.6, 4877.4, 4882.8, 388, null, 1026, 91625], [20240627, 4882.8, 4881.8, 4881.8, 4875.6, 4877.8, 358, null, 1027, 91509], [20240627, 4877.8, 4877.8, 4883.6, 4877.4, 4883.2, 234, null, 1028, 91443], [20240627, 4883.2, 4883.2, 4883.8, 4880.0, 4881.2, 291, null, 1029, 91376], [20240627, 4881.2, 4882.0, 4886.0, 4881.0, 4882.8, 300, null, 1030, 91355], [20240627, 4882.8, 4881.8, 4885.4, 4879.2, 4885.0, 293, null, 1031, 91341], [20240627, 4885.0, 4885.6, 4886.0, 4880.2, 4886.0, 244, null, 1032, 91288], [20240627, 4886.0, 4885.2, 4891.8, 4884.2, 4890.8, 601, null, 1033, 91223], [20240627, 4890.8, 4891.4, 4891.4, 4886.2, 4890.2, 541, null, 1034, 91135], [20240627, 4890.2, 4889.8, 4889.8, 4885.6, 4886.4, 211, null, 1035, 91101], [20240627, 4886.4, 4886.2, 4888.0, 4881.6, 4883.2, 438, null, 1036, 91014], [20240627, 4883.2, 4883.0, 4884.4, 4878.6, 4879.0, 325, null, 1037, 90968], [20240627, 4879.0, 4879.2, 4883.0, 4878.4, 4883.0, 214, null, 1038, 90967], [20240627, 4883.0, 4883.0, 4885.0, 4880.2, 4880.4, 209, null, 1039, 90961], [20240627, 4880.4, 4880.2, 4883.6, 4878.2, 4882.6, 222, null, 1040, 90963], [20240627, 4882.6, 4882.0, 4882.8, 4878.6, 4879.2, 282, null, 1041, 90950], [20240627, 4879.2, 4878.6, 4879.4, 4874.0, 4874.2, 435, null, 1042, 90871], [20240627, 4874.2, 4874.2, 4875.2, 4868.0, 4872.4, 741, null, 1043, 90760], [20240627, 4872.4, 4872.4, 4877.8, 4871.4, 4873.8, 278, null, 1044, 90778], [20240627, 4873.8, 4872.8, 4875.6, 4872.0, 4872.4, 212, null, 1045, 90819], [20240627, 4872.4, 4872.0, 4874.0, 4868.0, 4868.0, 367, null, 1046, 90876], [20240627, 4868.0, 4868.8, 4872.8, 4867.8, 4872.8, 245, null, 1047, 90917], [20240627, 4872.8, 4872.8, 4874.8, 4869.8, 4874.4, 225, null, 1048, 90928], [20240627, 4874.4, 4875.6, 4878.0, 4870.4, 4871.4, 373, null, 1049, 90960], [20240627, 4871.4, 4871.8, 4871.8, 4862.2, 4862.8, 707, null, 1050, 90925], [20240627, 4862.8, 4863.0, 4863.0, 4856.4, 4857.4, 841, null, 1051, 90910], [20240627, 4857.4, 4857.8, 4860.6, 4857.6, 4858.8, 307, null, 1052, 90872], [20240627, 4858.8, 4858.8, 4860.8, 4853.6, 4855.2, 433, null, 1053, 90880], [20240627, 4855.2, 4854.8, 4856.4, 4853.4, 4856.4, 342, null, 1054, 90920], [20240627, 4856.4, 4856.6, 4856.8, 4851.4, 4852.2, 411, null, 1055, 90979], [20240627, 4852.2, 4853.0, 4855.2, 4850.2, 4851.8, 405, null, 1056, 91033], [20240627, 4851.8, 4851.8, 4853.4, 4848.6, 4853.0, 416, null, 1057, 91102], [20240627, 4853.0, 4852.2, 4856.0, 4851.4, 4854.8, 319, null, 1058, 91153], [20240627, 4854.8, 4854.8, 4855.8, 4853.0, 4854.6, 264, null, 1059, 91141], [20240627, 4854.6, 4855.4, 4855.8, 4850.6, 4852.0, 295, null, 1100, 91129], [20240627, 4852.0, 4852.2, 4855.4, 4851.6, 4855.4, 302, null, 1101, 91168], [20240627, 4855.4, 4855.4, 4857.2, 4851.4, 4855.4, 413, null, 1102, 91197], [20240627, 4855.4, 4855.8, 4858.6, 4855.4, 4855.4, 293, null, 1103, 91224], [20240627, 4855.4, 4856.0, 4856.4, 4852.4, 4854.2, 186, null, 1104, 91233], [20240627, 4854.2, 4853.8, 4859.0, 4853.8, 4856.0, 209, null, 1105, 91281], [20240627, 4856.0, 4855.0, 4855.0, 4852.2, 4852.4, 298, null, 1106, 91280], [20240627, 4852.4, 4852.2, 4852.2, 4845.0, 4849.2, 752, null, 1107, 91203], [20240627, 4849.2, 4847.8, 4855.6, 4846.6, 4855.0, 280, null, 1108, 91246], [20240627, 4855.0, 4854.6, 4861.6, 4854.2, 4860.0, 495, null, 1109, 91336], [20240627, 4860.0, 4860.0, 4860.0, 4852.0, 4852.0, 257, null, 1110, 91412], [20240627, 4852.0, 4852.0, 4853.6, 4849.0, 4851.0, 242, null, 1111, 91456], [20240627, 4851.0, 4851.0, 4851.0, 4846.4, 4846.6, 284, null, 1112, 91501], [20240627, 4846.6, 4846.4, 4846.4, 4842.6, 4845.0, 494, null, 1113, 91470], [20240627, 4845.0, 4845.6, 4846.6, 4842.8, 4845.0, 235, null, 1114, 91468], [20240627, 4845.0, 4845.2, 4845.2, 4838.6, 4840.4, 399, null, 1115, 91461], [20240627, 4840.4, 4840.0, 4845.4, 4838.4, 4844.8, 407, null, 1116, 91498], [20240627, 4844.8, 4844.6, 4848.8, 4842.6, 4842.8, 259, null, 1117, 91533], [20240627, 4842.8, 4842.8, 4846.2, 4842.4, 4844.4, 203, null, 1118, 91530], [20240627, 4844.4, 4845.6, 4845.6, 4840.6, 4843.2, 293, null, 1119, 91523], [20240627, 4843.2, 4843.6, 4848.0, 4840.8, 4840.8, 304, null, 1120, 91543], [20240627, 4840.8, 4840.4, 4843.4, 4838.0, 4839.8, 376, null, 1121, 91527], [20240627, 4839.8, 4839.8, 4841.8, 4837.0, 4841.8, 310, null, 1122, 91522], [20240627, 4841.8, 4842.0, 4850.0, 4841.2, 4848.4, 343, null, 1123, 91554], [20240627, 4848.4, 4848.4, 4854.6, 4848.2, 4852.6, 376, null, 1124, 91553], [20240627, 4852.6, 4852.6, 4855.0, 4851.0, 4855.0, 241, null, 1125, 91575], [20240627, 4855.0, 4855.0, 4857.6, 4853.8, 4856.4, 390, null, 1126, 91569], [20240627, 4856.4, 4856.4, 4856.4, 4849.4, 4849.4, 297, null, 1127, 91634], [20240627, 4849.4, 4849.4, 4853.4, 4847.0, 4852.4, 327, null, 1128, 91582], [20240627, 4852.4, 4852.0, 4860.8, 4851.6, 4856.4, 483, null, 1129, 91563], [20240627, 4856.4, 4856.6, 4862.4, 4855.8, 4862.4, 355, null, 1130, 91592], [20240627, 4862.4, 4861.8, 4863.6, 4855.6, 4863.4, 624, null, 1301, 91595], [20240627, 4863.4, 4863.2, 4867.8, 4862.2, 4866.6, 584, null, 1302, 91612], [20240627, 4866.6, 4865.4, 4867.6, 4859.4, 4860.0, 432, null, 1303, 91644], [20240627, 4860.0, 4861.4, 4864.0, 4858.6, 4861.6, 360, null, 1304, 91651], [20240627, 4861.6, 4861.4, 4862.2, 4855.0, 4856.2, 308, null, 1305, 91679], [20240627, 4856.2, 4856.2, 4857.4, 4852.4, 4853.6, 304, null, 1306, 91704], [20240627, 4853.6, 4853.4, 4855.2, 4850.0, 4850.0, 271, null, 1307, 91701], [20240627, 4850.0, 4850.0, 4850.0, 4843.8, 4845.2, 539, null, 1308, 91781], [20240627, 4845.2, 4845.8, 4845.8, 4838.8, 4838.8, 539, null, 1309, 91902], [20240627, 4838.8, 4840.0, 4841.8, 4828.6, 4830.6, 1114, null, 1310, 91903], [20240627, 4830.6, 4830.4, 4835.6, 4830.4, 4833.8, 378, null, 1311, 91992], [20240627, 4833.8, 4833.8, 4839.8, 4833.8, 4839.2, 274, null, 1312, 92063], [20240627, 4839.2, 4838.4, 4838.6, 4833.0, 4833.0, 241, null, 1313, 92090], [20240627, 4833.0, 4832.6, 4840.0, 4831.8, 4839.2, 256, null, 1314, 92128], [20240627, 4839.2, 4838.6, 4840.0, 4834.2, 4834.8, 194, null, 1315, 92159], [20240627, 4834.8, 4835.0, 4835.8, 4832.4, 4834.8, 237, null, 1316, 92209], [20240627, 4834.8, 4834.6, 4838.8, 4833.0, 4836.2, 251, null, 1317, 92231], [20240627, 4836.2, 4835.8, 4841.6, 4834.4, 4840.4, 231, null, 1318, 92264], [20240627, 4840.4, 4840.4, 4841.0, 4832.2, 4833.4, 361, null, 1319, 92262], [20240627, 4833.4, 4833.2, 4838.2, 4833.2, 4837.6, 168, null, 1320, 92306], [20240627, 4837.6, 4837.8, 4841.0, 4835.8, 4839.0, 182, null, 1321, 92357], [20240627, 4839.0, 4838.4, 4840.0, 4835.6, 4837.8, 109, null, 1322, 92372], [20240627, 4837.8, 4837.8, 4839.8, 4837.2, 4839.8, 85, null, 1323, 92390], [20240627, 4839.8, 4840.0, 4847.0, 4840.0, 4843.4, 383, null, 1324, 92457], [20240627, 4843.4, 4842.6, 4843.2, 4833.4, 4835.8, 378, null, 1325, 92538], [20240627, 4835.8, 4835.2, 4836.2, 4829.2, 4832.8, 378, null, 1326, 92587], [20240627, 4832.8, 4832.8, 4833.0, 4829.8, 4830.4, 191, null, 1327, 92630], [20240627, 4830.4, 4831.2, 4836.2, 4831.2, 4834.4, 175, null, 1328, 92646], [20240627, 4834.4, 4833.8, 4835.0, 4832.0, 4834.6, 86, null, 1329, 92659], [20240627, 4834.6, 4835.0, 4835.2, 4830.6, 4832.4, 122, null, 1330, 92679], [20240627, 4832.4, 4832.0, 4842.6, 4831.0, 4841.4, 261, null, 1331, 92715], [20240627, 4841.4, 4841.4, 4842.8, 4837.8, 4841.4, 200, null, 1332, 92741], [20240627, 4841.4, 4842.8, 4846.8, 4839.6, 4840.4, 390, null, 1333, 92734], [20240627, 4840.4, 4840.4, 4845.8, 4840.4, 4845.0, 153, null, 1334, 92770], [20240627, 4845.0, 4845.2, 4848.4, 4844.8, 4846.2, 306, null, 1335, 92849], [20240627, 4846.2, 4846.2, 4846.2, 4843.6, 4845.2, 136, null, 1336, 92899], [20240627, 4845.2, 4845.2, 4845.2, 4840.4, 4843.2, 182, null, 1337, 92926], [20240627, 4843.2, 4843.6, 4855.0, 4843.0, 4854.4, 486, null, 1338, 93008], [20240627, 4854.4, 4855.0, 4859.0, 4854.0, 4854.6, 514, null, 1339, 93111], [20240627, 4854.6, 4853.2, 4856.8, 4851.2, 4854.6, 306, null, 1340, 93203], [20240627, 4854.6, 4853.6, 4854.6, 4849.4, 4851.8, 274, null, 1341, 93240], [20240627, 4851.8, 4851.0, 4851.6, 4848.0, 4850.0, 207, null, 1342, 93302], [20240627, 4850.0, 4850.4, 4854.0, 4849.6, 4853.8, 132, null, 1343, 93344], [20240627, 4853.8, 4853.0, 4854.2, 4847.6, 4849.2, 168, null, 1344, 93366], [20240627, 4849.2, 4848.8, 4850.8, 4845.8, 4849.8, 193, null, 1345, 93367], [20240627, 4849.8, 4850.0, 4864.4, 4849.8, 4863.0, 572, null, 1346, 93428], [20240627, 4863.0, 4863.0, 4865.8, 4857.2, 4857.2, 461, null, 1347, 93463], [20240627, 4857.2, 4857.4, 4857.8, 4852.2, 4853.4, 163, null, 1348, 93474], [20240627, 4853.4, 4854.4, 4854.4, 4850.6, 4854.2, 171, null, 1349, 93479], [20240627, 4854.2, 4853.6, 4854.6, 4848.4, 4848.6, 227, null, 1350, 93509], [20240627, 4848.6, 4848.4, 4848.4, 4842.4, 4842.4, 384, null, 1351, 93569], [20240627, 4842.4, 4842.4, 4846.0, 4842.0, 4844.0, 265, null, 1352, 93665], [20240627, 4844.0, 4844.8, 4847.0, 4843.8, 4844.4, 206, null, 1353, 93776], [20240627, 4844.4, 4844.4, 4849.4, 4844.4, 4845.2, 241, null, 1354, 93792], [20240627, 4845.2, 4844.8, 4844.8, 4841.2, 4841.6, 290, null, 1355, 93869], [20240627, 4841.6, 4842.4, 4845.2, 4841.4, 4843.8, 176, null, 1356, 93939], [20240627, 4843.8, 4843.8, 4847.0, 4843.4, 4844.0, 182, null, 1357, 93971], [20240627, 4844.0, 4844.8, 4845.0, 4841.0, 4844.6, 172, null, 1358, 94036], [20240627, 4844.6, 4844.4, 4844.4, 4842.2, 4843.4, 119, null, 1359, 94046], [20240627, 4843.4, 4843.4, 4844.0, 4840.4, 4841.8, 201, null, 1400, 94084], [20240627, 4841.8, 4842.6, 4844.6, 4836.2, 4839.6, 564, null, 1401, 94148], [20240627, 4839.6, 4840.0, 4843.6, 4839.8, 4839.8, 223, null, 1402, 94220], [20240627, 4839.8, 4839.4, 4843.6, 4839.0, 4842.4, 132, null, 1403, 94267], [20240627, 4842.4, 4841.6, 4843.4, 4838.6, 4839.6, 125, null, 1404, 94314], [20240627, 4839.6, 4839.0, 4840.0, 4837.2, 4838.6, 152, null, 1405, 94364], [20240627, 4838.6, 4838.4, 4844.0, 4838.4, 4843.0, 162, null, 1406, 94427], [20240627, 4843.0, 4843.0, 4843.0, 4838.6, 4840.4, 193, null, 1407, 94476], [20240627, 4840.4, 4840.4, 4840.4, 4834.2, 4836.0, 314, null, 1408, 94528], [20240627, 4836.0, 4835.8, 4835.8, 4830.2, 4831.2, 373, null, 1409, 94598], [20240627, 4831.2, 4830.8, 4831.2, 4822.0, 4824.4, 804, null, 1410, 94743], [20240627, 4824.4, 4824.6, 4830.4, 4824.4, 4830.4, 487, null, 1411, 94871], [20240627, 4830.4, 4830.8, 4841.2, 4830.8, 4837.8, 717, null, 1412, 94959], [20240627, 4837.8, 4837.8, 4837.8, 4831.2, 4833.2, 272, null, 1413, 95021], [20240627, 4833.2, 4832.8, 4833.8, 4831.0, 4832.2, 156, null, 1414, 95043], [20240627, 4832.2, 4832.2, 4834.2, 4830.2, 4831.2, 199, null, 1415, 95087], [20240627, 4831.2, 4832.4, 4832.8, 4829.0, 4830.0, 155, null, 1416, 95127], [20240627, 4830.0, 4830.0, 4832.8, 4827.0, 4829.4, 216, null, 1417, 95160], [20240627, 4829.4, 4828.2, 4832.6, 4825.0, 4831.6, 277, null, 1418, 95267], [20240627, 4831.6, 4831.4, 4837.0, 4831.4, 4834.4, 368, null, 1419, 95378], [20240627, 4834.4, 4833.4, 4836.8, 4832.0, 4836.8, 273, null, 1420, 95463], [20240627, 4836.8, 4836.8, 4839.8, 4835.2, 4837.6, 320, null, 1421, 95623], [20240627, 4837.6, 4838.8, 4838.8, 4833.2, 4834.0, 370, null, 1422, 95769], [20240627, 4834.0, 4833.8, 4836.8, 4831.2, 4832.4, 211, null, 1423, 95862], [20240627, 4832.4, 4832.4, 4833.0, 4828.0, 4832.6, 297, null, 1424, 95978], [20240627, 4832.6, 4833.2, 4837.0, 4831.4, 4836.0, 199, null, 1425, 96043], [20240627, 4836.0, 4836.6, 4838.4, 4831.2, 4832.2, 293, null, 1426, 96172], [20240627, 4832.2, 4832.2, 4834.6, 4828.4, 4834.6, 202, null, 1427, 96207], [20240627, 4834.6, 4835.0, 4836.0, 4831.4, 4831.6, 151, null, 1428, 96241], [20240627, 4831.6, 4831.8, 4834.6, 4829.6, 4833.0, 155, null, 1429, 96287], [20240627, 4833.0, 4833.2, 4838.0, 4833.0, 4836.6, 210, null, 1430, 96323], [20240627, 4836.6, 4836.6, 4841.0, 4833.0, 4835.0, 346, null, 1431, 96408], [20240627, 4835.0, 4834.2, 4834.8, 4831.2, 4831.2, 163, null, 1432, 96460], [20240627, 4831.2, 4831.0, 4835.8, 4830.2, 4832.0, 147, null, 1433, 96471], [20240627, 4832.0, 4832.0, 4836.0, 4831.4, 4834.8, 142, null, 1434, 96499], [20240627, 4834.8, 4834.8, 4835.6, 4831.0, 4833.8, 141, null, 1435, 96537], [20240627, 4833.8, 4833.6, 4839.4, 4833.2, 4838.8, 305, null, 1436, 96612], [20240627, 4838.8, 4838.0, 4847.0, 4837.6, 4840.2, 574, null, 1437, 96694], [20240627, 4840.2, 4840.6, 4841.8, 4837.0, 4839.0, 260, null, 1438, 96695], [20240627, 4839.0, 4839.2, 4839.2, 4834.0, 4835.0, 222, null, 1439, 96722], [20240627, 4835.0, 4835.4, 4836.8, 4829.0, 4829.2, 336, null, 1440, 96759], [20240627, 4829.2, 4829.0, 4829.2, 4820.4, 4822.6, 740, null, 1441, 96849], [20240627, 4822.6, 4823.4, 4825.0, 4819.0, 4821.0, 492, null, 1442, 96964], [20240627, 4821.0, 4820.4, 4825.0, 4820.4, 4820.4, 323, null, 1443, 96996], [20240627, 4820.4, 4820.8, 4823.6, 4818.0, 4823.2, 292, null, 1444, 97088], [20240627, 4823.2, 4823.6, 4828.0, 4823.0, 4823.6, 328, null, 1445, 97178], [20240627, 4823.6, 4823.2, 4825.6, 4821.0, 4821.6, 383, null, 1446, 97353], [20240627, 4821.6, 4821.6, 4825.4, 4821.4, 4825.0, 293, null, 1447, 97455], [20240627, 4825.0, 4824.2, 4825.0, 4821.4, 4823.0, 329, null, 1448, 97526], [20240627, 4823.0, 4823.0, 4823.6, 4821.2, 4823.2, 270, null, 1449, 97584], [20240627, 4823.2, 4823.6, 4829.8, 4823.6, 4828.6, 522, null, 1450, 97655], [20240627, 4828.6, 4828.4, 4831.6, 4828.4, 4830.8, 622, null, 1451, 97814], [20240627, 4830.8, 4831.2, 4831.6, 4828.4, 4829.6, 354, null, 1452, 97935], [20240627, 4829.6, 4830.0, 4831.6, 4828.6, 4830.2, 390, null, 1453, 98037], [20240627, 4830.2, 4830.2, 4832.0, 4829.2, 4830.4, 474, null, 1454, 98199], [20240627, 4830.4, 4830.6, 4832.8, 4830.6, 4831.8, 515, null, 1455, 98381], [20240627, 4831.8, 4832.0, 4837.0, 4832.0, 4835.6, 785, null, 1456, 98576], [20240627, 4835.6, 4835.4, 4838.0, 4835.4, 4837.8, 718, null, 1457, 98880], [20240627, 4837.8, 4838.4, 4839.6, 4836.2, 4836.2, 700, null, 1458, 99165], [20240627, 4836.2, 4835.8, 4839.0, 4835.8, 4836.2, 732, null, 1459, 99451], [20240627, 4836.2, 4836.4, 4837.0, 4834.8, 4835.0, 668, null, 1500, 99692], [20240628, 4835.0, 4825.0, 4835.8, 4823.2, 4833.0, 1787, null, 931, 98705], [20240628, 4833.0, 4833.0, 4858.8, 4833.0, 4856.4, 1810, null, 932, 97666], [20240628, 4856.4, 4857.4, 4865.4, 4854.0, 4857.8, 1552, null, 933, 96869], [20240628, 4857.8, 4857.4, 4862.4, 4848.6, 4851.0, 1206, null, 934, 96300], [20240628, 4851.0, 4851.0, 4859.4, 4850.2, 4856.8, 686, null, 935, 95990], [20240628, 4856.8, 4855.4, 4861.6, 4853.0, 4855.6, 945, null, 936, 95551], [20240628, 4855.6, 4855.4, 4868.0, 4854.8, 4867.0, 1533, null, 937, 94901], [20240628, 4867.0, 4866.6, 4868.0, 4859.4, 4862.0, 907, null, 938, 94539], [20240628, 4862.0, 4861.4, 4873.8, 4861.4, 4871.2, 818, null, 939, 94295], [20240628, 4871.2, 4871.0, 4872.2, 4863.6, 4869.0, 699, null, 940, 94011], [20240628, 4869.0, 4869.6, 4891.8, 4868.0, 4889.2, 1636, null, 941, 93378], [20240628, 4889.2, 4888.0, 4893.2, 4887.0, 4891.2, 1313, null, 942, 92873], [20240628, 4891.2, 4891.4, 4894.0, 4887.0, 4889.2, 954, null, 943, 92686], [20240628, 4889.2, 4890.0, 4899.4, 4890.0, 4898.0, 1041, null, 944, 92432], [20240628, 4898.0, 4898.0, 4903.6, 4898.0, 4902.6, 1016, null, 945, 92334], [20240628, 4902.6, 4902.6, 4909.8, 4900.0, 4900.4, 1458, null, 946, 92168], [20240628, 4900.4, 4900.4, 4906.8, 4894.0, 4905.2, 1072, null, 947, 91924], [20240628, 4905.2, 4904.4, 4911.4, 4899.2, 4911.4, 987, null, 948, 91732], [20240628, 4911.4, 4911.4, 4924.0, 4911.4, 4917.6, 1732, null, 949, 91587], [20240628, 4917.6, 4917.6, 4921.8, 4914.0, 4916.6, 746, null, 950, 91577], [20240628, 4916.6, 4916.2, 4926.4, 4916.2, 4919.2, 1062, null, 951, 91268], [20240628, 4919.2, 4918.4, 4926.2, 4918.4, 4925.4, 961, null, 952, 91129], [20240628, 4925.4, 4924.8, 4926.6, 4918.4, 4920.4, 817, null, 953, 90978], [20240628, 4920.4, 4920.8, 4929.0, 4917.0, 4919.8, 1053, null, 954, 90915], [20240628, 4919.8, 4920.0, 4927.0, 4918.0, 4921.8, 741, null, 955, 90835], [20240628, 4921.8, 4921.8, 4925.8, 4920.6, 4922.8, 562, null, 956, 90722], [20240628, 4922.8, 4923.2, 4924.0, 4916.2, 4922.4, 870, null, 957, 90586], [20240628, 4922.4, 4922.6, 4935.0, 4922.0, 4931.8, 1325, null, 958, 90531], [20240628, 4931.8, 4931.6, 4933.6, 4925.6, 4926.0, 608, null, 959, 90504], [20240628, 4926.0, 4926.8, 4932.2, 4924.2, 4932.2, 519, null, 1000, 90424], [20240628, 4932.2, 4932.2, 4933.6, 4925.4, 4930.2, 755, null, 1001, 90312], [20240628, 4930.2, 4929.2, 4930.6, 4921.6, 4924.4, 555, null, 1002, 90180], [20240628, 4924.4, 4924.6, 4926.4, 4920.6, 4921.6, 564, null, 1003, 90101], [20240628, 4921.6, 4921.2, 4925.6, 4921.2, 4923.4, 449, null, 1004, 90067], [20240628, 4923.4, 4923.4, 4929.2, 4920.0, 4922.6, 471, null, 1005, 90064], [20240628, 4922.6, 4923.6, 4924.6, 4920.0, 4922.8, 434, null, 1006, 89982], [20240628, 4922.8, 4922.6, 4927.0, 4922.0, 4924.6, 356, null, 1007, 89996], [20240628, 4924.6, 4925.2, 4931.6, 4925.0, 4930.2, 519, null, 1008, 89964], [20240628, 4930.2, 4930.2, 4931.2, 4924.8, 4929.6, 324, null, 1009, 89986], [20240628, 4929.6, 4930.0, 4930.2, 4922.6, 4923.6, 352, null, 1010, 89942], [20240628, 4923.6, 4924.8, 4928.4, 4922.2, 4923.4, 462, null, 1011, 89919], [20240628, 4923.4, 4923.6, 4931.2, 4923.6, 4929.2, 369, null, 1012, 89946], [20240628, 4929.2, 4929.0, 4939.0, 4929.0, 4934.2, 845, null, 1013, 89984], [20240628, 4934.2, 4933.6, 4935.2, 4930.0, 4930.6, 451, null, 1014, 89993], [20240628, 4930.6, 4930.0, 4930.4, 4925.4, 4928.2, 263, null, 1015, 89937], [20240628, 4928.2, 4927.4, 4928.0, 4924.2, 4924.4, 382, null, 1016, 89872], [20240628, 4924.4, 4925.2, 4927.6, 4924.2, 4925.0, 293, null, 1017, 89833], [20240628, 4925.0, 4925.0, 4927.4, 4923.0, 4923.4, 281, null, 1018, 89815], [20240628, 4923.4, 4923.4, 4930.0, 4923.4, 4925.6, 323, null, 1019, 89804], [20240628, 4925.6, 4925.4, 4931.2, 4925.2, 4930.8, 185, null, 1020, 89790], [20240628, 4930.8, 4930.8, 4941.0, 4930.6, 4940.0, 683, null, 1021, 89829], [20240628, 4940.0, 4941.0, 4951.2, 4941.0, 4951.2, 1303, null, 1022, 90059], [20240628, 4951.2, 4951.4, 4951.6, 4946.0, 4948.8, 581, null, 1023, 90157], [20240628, 4948.8, 4948.4, 4950.8, 4945.6, 4946.8, 475, null, 1024, 90294], [20240628, 4946.8, 4946.8, 4948.2, 4943.8, 4944.8, 379, null, 1025, 90348], [20240628, 4944.8, 4944.2, 4950.6, 4944.2, 4945.2, 458, null, 1026, 90422], [20240628, 4945.2, 4945.2, 4945.2, 4938.4, 4940.2, 637, null, 1027, 90485], [20240628, 4940.2, 4940.2, 4942.6, 4936.4, 4936.4, 430, null, 1028, 90569], [20240628, 4936.4, 4936.6, 4939.2, 4936.2, 4936.2, 275, null, 1029, 90635], [20240628, 4936.2, 4937.6, 4939.4, 4936.2, 4939.4, 257, null, 1030, 90644], [20240628, 4939.4, 4939.6, 4945.4, 4939.6, 4943.8, 514, null, 1031, 90808], [20240628, 4943.8, 4943.8, 4945.2, 4939.0, 4942.0, 232, null, 1032, 90824], [20240628, 4942.0, 4942.2, 4947.0, 4941.6, 4944.8, 321, null, 1033, 90828], [20240628, 4944.8, 4944.8, 4945.6, 4939.8, 4942.4, 179, null, 1034, 90854], [20240628, 4942.4, 4942.4, 4942.6, 4938.6, 4939.8, 239, null, 1035, 90805], [20240628, 4939.8, 4939.8, 4940.6, 4937.2, 4937.2, 195, null, 1036, 90811], [20240628, 4937.2, 4937.8, 4942.0, 4937.4, 4941.4, 112, null, 1037, 90798], [20240628, 4941.4, 4942.0, 4946.4, 4938.6, 4945.0, 238, null, 1038, 90806], [20240628, 4945.0, 4945.6, 4945.6, 4936.0, 4936.2, 252, null, 1039, 90771], [20240628, 4936.2, 4936.4, 4940.6, 4932.2, 4933.4, 339, null, 1040, 90740], [20240628, 4933.4, 4933.8, 4936.4, 4932.8, 4933.4, 217, null, 1041, 90753], [20240628, 4933.4, 4932.2, 4936.8, 4932.2, 4933.2, 170, null, 1042, 90755], [20240628, 4933.2, 4933.2, 4933.8, 4928.4, 4929.8, 377, null, 1043, 90740], [20240628, 4929.8, 4930.0, 4931.4, 4928.2, 4929.4, 197, null, 1044, 90702], [20240628, 4929.4, 4929.0, 4930.0, 4923.8, 4924.8, 453, null, 1045, 90652], [20240628, 4924.8, 4925.4, 4927.6, 4921.0, 4922.8, 435, null, 1046, 90563], [20240628, 4922.8, 4923.0, 4926.8, 4922.0, 4926.8, 273, null, 1047, 90570], [20240628, 4926.8, 4926.8, 4930.8, 4925.0, 4928.4, 341, null, 1048, 90513], [20240628, 4928.4, 4928.2, 4932.8, 4925.0, 4925.0, 292, null, 1049, 90499], [20240628, 4925.0, 4925.6, 4928.0, 4923.2, 4924.0, 285, null, 1050, 90508], [20240628, 4924.0, 4924.0, 4927.0, 4923.2, 4926.8, 215, null, 1051, 90492], [20240628, 4926.8, 4927.6, 4932.6, 4926.8, 4932.4, 269, null, 1052, 90527], [20240628, 4932.4, 4933.0, 4934.4, 4930.0, 4933.0, 250, null, 1053, 90572], [20240628, 4933.0, 4933.4, 4939.0, 4933.4, 4938.4, 392, null, 1054, 90627], [20240628, 4938.4, 4937.6, 4939.4, 4935.0, 4939.0, 282, null, 1055, 90672], [20240628, 4939.0, 4938.6, 4941.6, 4936.8, 4941.4, 314, null, 1056, 90709], [20240628, 4941.4, 4941.2, 4946.8, 4938.8, 4942.6, 497, null, 1057, 90817], [20240628, 4942.6, 4942.6, 4942.8, 4939.0, 4939.2, 170, null, 1058, 90843], [20240628, 4939.2, 4939.2, 4943.2, 4939.2, 4942.8, 148, null, 1059, 90853], [20240628, 4942.8, 4943.4, 4950.2, 4943.4, 4945.2, 581, null, 1100, 90985], [20240628, 4945.2, 4944.8, 4946.4, 4942.6, 4945.8, 302, null, 1101, 90990], [20240628, 4945.8, 4946.0, 4946.0, 4937.2, 4937.2, 498, null, 1102, 90984], [20240628, 4937.2, 4938.4, 4938.4, 4933.4, 4936.6, 419, null, 1103, 91052], [20240628, 4936.6, 4935.8, 4938.4, 4934.4, 4934.8, 287, null, 1104, 91050], [20240628, 4934.8, 4934.8, 4935.4, 4928.2, 4928.4, 313, null, 1105, 91051], [20240628, 4928.4, 4928.8, 4930.2, 4926.4, 4927.0, 373, null, 1106, 91046], [20240628, 4927.0, 4927.0, 4927.8, 4923.8, 4924.4, 453, null, 1107, 91078], [20240628, 4924.4, 4924.0, 4924.4, 4919.2, 4922.2, 718, null, 1108, 91037], [20240628, 4922.2, 4922.8, 4924.2, 4921.8, 4922.0, 389, null, 1109, 91033], [20240628, 4922.0, 4922.0, 4922.0, 4911.8, 4914.0, 850, null, 1110, 91119], [20240628, 4914.0, 4913.8, 4914.4, 4908.4, 4910.6, 720, null, 1111, 91234], [20240628, 4910.6, 4909.8, 4914.0, 4909.2, 4909.2, 464, null, 1112, 91297], [20240628, 4909.2, 4910.2, 4912.0, 4909.0, 4910.0, 275, null, 1113, 91373], [20240628, 4910.0, 4910.6, 4912.0, 4906.8, 4907.2, 429, null, 1114, 91465], [20240628, 4907.2, 4907.2, 4912.2, 4905.0, 4912.0, 561, null, 1115, 91525], [20240628, 4912.0, 4911.4, 4917.2, 4911.4, 4913.2, 581, null, 1116, 91591], [20240628, 4913.2, 4913.2, 4917.4, 4911.4, 4915.0, 322, null, 1117, 91688], [20240628, 4915.0, 4914.6, 4915.6, 4905.6, 4905.6, 302, null, 1118, 91769], [20240628, 4905.6, 4905.8, 4914.4, 4905.2, 4913.6, 305, null, 1119, 91821], [20240628, 4913.6, 4913.6, 4913.6, 4908.0, 4912.0, 308, null, 1120, 91961], [20240628, 4912.0, 4912.0, 4916.4, 4911.4, 4914.0, 268, null, 1121, 92027], [20240628, 4914.0, 4913.8, 4914.4, 4910.8, 4911.8, 191, null, 1122, 92100], [20240628, 4911.8, 4911.2, 4912.6, 4908.4, 4911.8, 113, null, 1123, 92121], [20240628, 4911.8, 4912.6, 4913.8, 4909.4, 4911.0, 176, null, 1124, 92177], [20240628, 4911.0, 4911.8, 4915.6, 4911.8, 4914.4, 172, null, 1125, 92216], [20240628, 4914.4, 4913.2, 4915.0, 4911.4, 4913.4, 178, null, 1126, 92238], [20240628, 4913.4, 4914.4, 4914.6, 4910.6, 4913.4, 183, null, 1127, 92245], [20240628, 4913.4, 4913.2, 4918.0, 4913.0, 4916.0, 270, null, 1128, 92273], [20240628, 4916.0, 4916.8, 4921.4, 4915.8, 4920.4, 259, null, 1129, 92305], [20240628, 4920.4, 4920.6, 4922.8, 4917.4, 4918.0, 305, null, 1130, 92335], [20240628, 4918.0, 4919.0, 4923.4, 4918.2, 4921.0, 454, null, 1301, 92436], [20240628, 4921.0, 4921.2, 4926.0, 4920.6, 4926.0, 246, null, 1302, 92484], [20240628, 4926.0, 4925.0, 4928.6, 4922.8, 4926.2, 352, null, 1303, 92490], [20240628, 4926.2, 4926.4, 4931.0, 4925.2, 4931.0, 327, null, 1304, 92532], [20240628, 4931.0, 4931.2, 4931.2, 4923.6, 4923.6, 348, null, 1305, 92562], [20240628, 4923.6, 4923.8, 4926.8, 4922.6, 4926.0, 220, null, 1306, 92573], [20240628, 4926.0, 4925.2, 4926.0, 4923.4, 4924.2, 143, null, 1307, 92597], [20240628, 4924.2, 4924.8, 4927.4, 4922.0, 4923.2, 185, null, 1308, 92617], [20240628, 4923.2, 4922.8, 4922.8, 4920.2, 4921.0, 192, null, 1309, 92608], [20240628, 4921.0, 4920.4, 4922.0, 4918.0, 4919.0, 183, null, 1310, 92605], [20240628, 4919.0, 4919.4, 4920.4, 4915.6, 4915.6, 254, null, 1311, 92622], [20240628, 4915.6, 4915.6, 4915.6, 4910.0, 4910.0, 389, null, 1312, 92633], [20240628, 4910.0, 4910.0, 4911.8, 4907.0, 4908.2, 274, null, 1313, 92650], [20240628, 4908.2, 4908.2, 4910.6, 4908.0, 4909.8, 202, null, 1314, 92748], [20240628, 4909.8, 4911.0, 4911.4, 4907.2, 4908.4, 213, null, 1315, 92822], [20240628, 4908.4, 4909.0, 4912.8, 4907.4, 4912.8, 165, null, 1316, 92875], [20240628, 4912.8, 4912.8, 4918.4, 4912.2, 4917.8, 253, null, 1317, 92963], [20240628, 4917.8, 4917.0, 4917.6, 4914.6, 4916.0, 109, null, 1318, 93015], [20240628, 4916.0, 4917.0, 4918.0, 4915.8, 4917.6, 99, null, 1319, 93031], [20240628, 4917.6, 4917.2, 4917.2, 4913.2, 4914.8, 148, null, 1320, 93051], [20240628, 4914.8, 4915.4, 4915.4, 4911.2, 4911.4, 176, null, 1321, 93068], [20240628, 4911.4, 4911.4, 4912.0, 4908.0, 4909.8, 174, null, 1322, 93068], [20240628, 4909.8, 4909.4, 4913.0, 4909.0, 4913.0, 185, null, 1323, 93100], [20240628, 4913.0, 4912.8, 4916.8, 4910.2, 4916.6, 170, null, 1324, 93134], [20240628, 4916.6, 4916.8, 4919.4, 4916.8, 4918.0, 357, null, 1325, 93173], [20240628, 4918.0, 4918.0, 4918.0, 4912.2, 4913.0, 256, null, 1326, 93202], [20240628, 4913.0, 4913.0, 4916.6, 4912.8, 4915.6, 149, null, 1327, 93252], [20240628, 4915.6, 4915.0, 4915.2, 4912.4, 4912.4, 81, null, 1328, 93254], [20240628, 4912.4, 4913.0, 4914.8, 4910.8, 4911.4, 135, null, 1329, 93287], [20240628, 4911.4, 4912.4, 4913.2, 4910.6, 4911.4, 88, null, 1330, 93300], [20240628, 4911.4, 4912.2, 4914.8, 4911.8, 4914.6, 151, null, 1331, 93324], [20240628, 4914.6, 4914.6, 4914.6, 4908.6, 4912.0, 218, null, 1332, 93368], [20240628, 4912.0, 4912.0, 4913.6, 4910.4, 4911.0, 162, null, 1333, 93386], [20240628, 4911.0, 4911.8, 4913.2, 4908.0, 4909.0, 165, null, 1334, 93370], [20240628, 4909.0, 4909.6, 4912.0, 4909.0, 4911.2, 136, null, 1335, 93379], [20240628, 4911.2, 4911.0, 4924.8, 4911.0, 4924.8, 445, null, 1336, 93447], [20240628, 4924.8, 4925.0, 4925.6, 4920.0, 4921.2, 402, null, 1337, 93450], [20240628, 4921.2, 4921.0, 4924.0, 4919.8, 4922.4, 259, null, 1338, 93474], [20240628, 4922.4, 4922.8, 4922.8, 4914.0, 4914.0, 238, null, 1339, 93508], [20240628, 4914.0, 4914.4, 4914.6, 4906.6, 4909.4, 564, null, 1340, 93664], [20240628, 4909.4, 4909.0, 4911.4, 4906.6, 4909.6, 341, null, 1341, 93757], [20240628, 4909.6, 4909.6, 4911.8, 4906.8, 4911.8, 174, null, 1342, 93793], [20240628, 4911.8, 4912.6, 4916.8, 4911.6, 4913.0, 236, null, 1343, 93887], [20240628, 4913.0, 4914.0, 4915.6, 4912.4, 4915.2, 164, null, 1344, 93895], [20240628, 4915.2, 4914.8, 4915.0, 4909.0, 4910.4, 232, null, 1345, 93953], [20240628, 4910.4, 4910.4, 4911.2, 4908.2, 4909.0, 166, null, 1346, 94004], [20240628, 4909.0, 4909.0, 4909.0, 4898.0, 4898.8, 1003, null, 1347, 94313], [20240628, 4898.8, 4898.2, 4899.4, 4892.8, 4895.6, 802, null, 1348, 94552], [20240628, 4895.6, 4895.2, 4895.8, 4893.8, 4894.8, 229, null, 1349, 94633], [20240628, 4894.8, 4894.6, 4895.2, 4889.8, 4890.6, 484, null, 1350, 94836], [20240628, 4890.6, 4890.2, 4893.2, 4889.4, 4889.4, 424, null, 1351, 94991], [20240628, 4889.4, 4890.0, 4893.4, 4889.8, 4893.0, 330, null, 1352, 95077], [20240628, 4893.0, 4892.2, 4894.0, 4891.8, 4893.4, 194, null, 1353, 95170], [20240628, 4893.4, 4892.6, 4893.6, 4883.2, 4883.2, 803, null, 1354, 95477], [20240628, 4883.2, 4883.2, 4887.0, 4881.2, 4886.2, 496, null, 1355, 95628], [20240628, 4886.2, 4886.0, 4890.2, 4884.4, 4888.8, 263, null, 1356, 95681], [20240628, 4888.8, 4888.6, 4890.6, 4885.0, 4886.0, 276, null, 1357, 95726], [20240628, 4886.0, 4886.0, 4888.0, 4881.4, 4887.0, 393, null, 1358, 95796], [20240628, 4887.0, 4887.2, 4889.8, 4882.0, 4882.8, 261, null, 1359, 95880], [20240628, 4882.8, 4882.8, 4882.8, 4874.4, 4874.4, 1009, null, 1400, 95959], [20240628, 4874.4, 4874.2, 4875.8, 4871.2, 4875.4, 850, null, 1401, 96171], [20240628, 4875.4, 4875.8, 4878.0, 4872.8, 4878.0, 424, null, 1402, 96287], [20240628, 4878.0, 4877.8, 4878.2, 4873.2, 4874.6, 257, null, 1403, 96378], [20240628, 4874.6, 4874.2, 4874.8, 4871.4, 4874.2, 348, null, 1404, 96516], [20240628, 4874.2, 4874.8, 4877.0, 4871.4, 4872.0, 288, null, 1405, 96633], [20240628, 4872.0, 4871.8, 4874.8, 4870.4, 4874.0, 253, null, 1406, 96734], [20240628, 4874.0, 4874.0, 4874.6, 4864.2, 4864.2, 590, null, 1407, 96961], [20240628, 4864.2, 4865.2, 4875.4, 4864.0, 4875.4, 507, null, 1408, 97170], [20240628, 4875.4, 4875.2, 4875.2, 4872.2, 4872.4, 256, null, 1409, 97286], [20240628, 4872.4, 4872.6, 4875.8, 4869.0, 4870.8, 231, null, 1410, 97358], [20240628, 4870.8, 4870.8, 4872.0, 4867.8, 4868.0, 184, null, 1411, 97456], [20240628, 4868.0, 4868.2, 4870.6, 4867.2, 4869.8, 148, null, 1412, 97489], [20240628, 4869.8, 4869.6, 4869.8, 4858.2, 4858.8, 604, null, 1413, 97596], [20240628, 4858.8, 4858.4, 4861.2, 4852.8, 4858.0, 724, null, 1414, 97837], [20240628, 4858.0, 4858.2, 4862.8, 4856.4, 4860.0, 409, null, 1415, 97966], [20240628, 4860.0, 4858.4, 4858.6, 4849.0, 4853.8, 772, null, 1416, 98190], [20240628, 4853.8, 4854.2, 4857.4, 4851.0, 4856.2, 355, null, 1417, 98314], [20240628, 4856.2, 4855.8, 4859.8, 4851.6, 4855.0, 337, null, 1418, 98462], [20240628, 4855.0, 4854.2, 4854.4, 4848.0, 4849.4, 582, null, 1419, 98687], [20240628, 4849.4, 4850.6, 4854.4, 4850.6, 4852.4, 185, null, 1420, 98764], [20240628, 4852.4, 4853.0, 4856.2, 4847.6, 4852.0, 336, null, 1421, 98859], [20240628, 4852.0, 4854.2, 4854.2, 4847.4, 4850.2, 250, null, 1422, 98921], [20240628, 4850.2, 4850.6, 4853.0, 4848.0, 4849.4, 243, null, 1423, 98997], [20240628, 4849.4, 4849.4, 4850.6, 4847.2, 4850.6, 201, null, 1424, 99061], [20240628, 4850.6, 4850.8, 4859.2, 4850.4, 4858.0, 564, null, 1425, 99312], [20240628, 4858.0, 4858.2, 4864.0, 4856.2, 4863.4, 714, null, 1426, 99600], [20240628, 4863.4, 4863.4, 4863.6, 4853.8, 4855.4, 350, null, 1427, 99775], [20240628, 4855.4, 4856.0, 4856.8, 4852.4, 4856.4, 237, null, 1428, 99906], [20240628, 4856.4, 4857.0, 4859.0, 4856.4, 4856.8, 135, null, 1429, 99959], [20240628, 4856.8, 4856.6, 4860.6, 4854.6, 4855.4, 288, null, 1430, 100076], [20240628, 4855.4, 4855.0, 4855.8, 4850.8, 4855.6, 439, null, 1431, 100316], [20240628, 4855.6, 4855.6, 4861.0, 4855.2, 4855.2, 189, null, 1432, 100422], [20240628, 4855.2, 4855.0, 4858.8, 4853.8, 4857.2, 241, null, 1433, 100477], [20240628, 4857.2, 4856.2, 4860.0, 4856.2, 4860.0, 153, null, 1434, 100514], [20240628, 4860.0, 4860.0, 4860.0, 4855.0, 4855.0, 123, null, 1435, 100570], [20240628, 4855.0, 4855.4, 4855.4, 4848.6, 4850.2, 304, null, 1436, 100705], [20240628, 4850.2, 4849.6, 4852.2, 4848.6, 4849.2, 252, null, 1437, 100820], [20240628, 4849.2, 4849.2, 4850.2, 4848.0, 4848.0, 159, null, 1438, 100864], [20240628, 4848.0, 4847.4, 4847.4, 4841.4, 4844.2, 606, null, 1439, 100986], [20240628, 4844.2, 4843.6, 4850.0, 4843.6, 4846.2, 355, null, 1440, 101142], [20240628, 4846.2, 4845.6, 4850.0, 4843.0, 4850.0, 335, null, 1441, 101284], [20240628, 4850.0, 4850.0, 4853.8, 4849.2, 4852.6, 320, null, 1442, 101387], [20240628, 4852.6, 4852.4, 4854.8, 4850.2, 4851.0, 234, null, 1443, 101457], [20240628, 4851.0, 4852.4, 4856.8, 4852.2, 4853.4, 273, null, 1444, 101575], [20240628, 4853.4, 4853.4, 4856.6, 4852.8, 4854.6, 145, null, 1445, 101625], [20240628, 4854.6, 4854.6, 4858.8, 4851.8, 4856.0, 452, null, 1446, 101888], [20240628, 4856.0, 4855.8, 4856.8, 4853.2, 4856.2, 257, null, 1447, 101991], [20240628, 4856.2, 4856.4, 4857.6, 4854.0, 4857.6, 231, null, 1448, 102093], [20240628, 4857.6, 4858.0, 4859.6, 4857.6, 4859.4, 336, null, 1449, 102207], [20240628, 4859.4, 4859.4, 4861.0, 4858.0, 4860.4, 434, null, 1450, 102354], [20240628, 4860.4, 4860.6, 4860.6, 4857.8, 4858.6, 381, null, 1451, 102526], [20240628, 4858.6, 4859.2, 4859.4, 4856.0, 4856.6, 311, null, 1452, 102654], [20240628, 4856.6, 4856.2, 4857.0, 4854.6, 4855.0, 358, null, 1453, 102796], [20240628, 4855.0, 4854.6, 4854.8, 4853.2, 4854.0, 336, null, 1454, 102929], [20240628, 4854.0, 4854.6, 4855.4, 4853.0, 4854.8, 389, null, 1455, 103124], [20240628, 4854.8, 4855.0, 4856.2, 4854.6, 4854.6, 435, null, 1456, 103330], [20240628, 4854.6, 4854.4, 4855.2, 4853.8, 4854.6, 529, null, 1457, 103491], [20240628, 4854.6, 4854.4, 4856.2, 4853.6, 4855.6, 547, null, 1458, 103666], [20240628, 4855.6, 4855.6, 4855.6, 4853.0, 4853.0, 624, null, 1459, 103869], [20240628, 4853.0, 4853.0, 4853.4, 4850.2, 4851.4, 618, null, 1500, 104068], [20240701, 4851.4, 4858.0, 4872.8, 4858.0, 4863.8, 2050, null, 931, 102766], [20240701, 4863.8, 4863.0, 4879.8, 4862.4, 4879.8, 1097, null, 932, 102086], [20240701, 4879.8, 4879.6, 4883.8, 4878.8, 4882.2, 859, null, 933, 101670], [20240701, 4882.2, 4882.2, 4888.0, 4877.6, 4879.6, 822, null, 934, 101174], [20240701, 4879.6, 4880.0, 4891.0, 4879.4, 4888.4, 729, null, 935, 100799], [20240701, 4888.4, 4888.4, 4889.8, 4885.4, 4887.6, 525, null, 936, 100485], [20240701, 4887.6, 4887.0, 4889.8, 4864.0, 4864.8, 1264, null, 937, 99721], [20240701, 4864.8, 4865.8, 4871.0, 4863.6, 4866.2, 677, null, 938, 99314], [20240701, 4866.2, 4866.2, 4866.6, 4848.6, 4849.8, 1355, null, 939, 98581], [20240701, 4849.8, 4849.8, 4850.0, 4835.0, 4838.6, 1478, null, 940, 97930], [20240701, 4838.6, 4838.8, 4843.4, 4834.4, 4837.0, 815, null, 941, 97538], [20240701, 4837.0, 4836.6, 4841.2, 4835.4, 4835.4, 512, null, 942, 97274], [20240701, 4835.4, 4835.6, 4836.4, 4823.0, 4825.0, 1153, null, 943, 96816], [20240701, 4825.0, 4825.0, 4831.6, 4821.0, 4831.6, 657, null, 944, 96539], [20240701, 4831.6, 4832.6, 4832.6, 4823.2, 4828.6, 645, null, 945, 96355], [20240701, 4828.6, 4828.6, 4839.4, 4825.0, 4838.4, 687, null, 946, 96093], [20240701, 4838.4, 4838.6, 4839.8, 4832.0, 4836.2, 463, null, 947, 95957], [20240701, 4836.2, 4836.2, 4836.2, 4828.6, 4831.2, 342, null, 948, 95822], [20240701, 4831.2, 4832.0, 4834.8, 4830.0, 4834.8, 193, null, 949, 95766], [20240701, 4834.8, 4834.4, 4838.0, 4833.2, 4835.6, 285, null, 950, 95675], [20240701, 4835.6, 4835.4, 4836.8, 4828.8, 4836.8, 297, null, 951, 95544], [20240701, 4836.8, 4836.8, 4848.8, 4835.2, 4847.2, 687, null, 952, 95294], [20240701, 4847.2, 4847.4, 4851.8, 4844.2, 4850.2, 552, null, 953, 95159], [20240701, 4850.2, 4850.0, 4850.6, 4841.2, 4841.2, 387, null, 954, 94980], [20240701, 4841.2, 4841.2, 4841.6, 4837.6, 4839.4, 263, null, 955, 94870], [20240701, 4839.4, 4839.2, 4839.6, 4836.0, 4839.6, 258, null, 956, 94754], [20240701, 4839.6, 4839.6, 4849.0, 4838.8, 4849.0, 348, null, 957, 94637], [20240701, 4849.0, 4849.0, 4849.0, 4838.6, 4840.0, 227, null, 958, 94541], [20240701, 4840.0, 4840.0, 4843.6, 4839.4, 4843.6, 124, null, 959, 94498], [20240701, 4843.6, 4843.6, 4845.4, 4841.4, 4842.6, 138, null, 1000, 94445], [20240701, 4842.6, 4842.6, 4842.6, 4832.4, 4832.4, 581, null, 1001, 94162], [20240701, 4832.4, 4832.4, 4834.8, 4826.8, 4827.4, 498, null, 1002, 94049], [20240701, 4827.4, 4828.4, 4828.6, 4821.6, 4822.8, 510, null, 1003, 93959], [20240701, 4822.8, 4822.6, 4822.6, 4812.0, 4814.6, 895, null, 1004, 93709], [20240701, 4814.6, 4814.8, 4814.8, 4812.0, 4812.0, 505, null, 1005, 93604], [20240701, 4812.0, 4811.8, 4815.8, 4806.8, 4812.6, 822, null, 1006, 93387], [20240701, 4812.6, 4811.8, 4811.8, 4803.4, 4806.2, 682, null, 1007, 93147], [20240701, 4806.2, 4806.4, 4806.4, 4801.2, 4802.8, 465, null, 1008, 93031], [20240701, 4802.8, 4802.0, 4802.6, 4796.6, 4799.6, 656, null, 1009, 92863], [20240701, 4799.6, 4799.4, 4804.8, 4798.4, 4804.4, 429, null, 1010, 92682], [20240701, 4804.4, 4803.4, 4804.2, 4795.0, 4795.8, 474, null, 1011, 92544], [20240701, 4795.8, 4795.2, 4800.0, 4793.6, 4797.8, 374, null, 1012, 92414], [20240701, 4797.8, 4797.8, 4803.4, 4797.0, 4801.0, 335, null, 1013, 92290], [20240701, 4801.0, 4801.2, 4801.2, 4793.4, 4795.2, 351, null, 1014, 92183], [20240701, 4795.2, 4795.0, 4801.0, 4794.8, 4798.6, 276, null, 1015, 92125], [20240701, 4798.6, 4798.4, 4801.4, 4795.4, 4801.0, 245, null, 1016, 92091], [20240701, 4801.0, 4801.4, 4807.0, 4801.4, 4804.4, 341, null, 1017, 92019], [20240701, 4804.4, 4805.0, 4808.8, 4805.0, 4806.8, 365, null, 1018, 91946], [20240701, 4806.8, 4807.2, 4807.2, 4800.2, 4802.0, 219, null, 1019, 91860], [20240701, 4802.0, 4802.6, 4804.4, 4801.4, 4803.0, 123, null, 1020, 91812], [20240701, 4803.0, 4803.0, 4803.4, 4796.2, 4800.0, 295, null, 1021, 91729], [20240701, 4800.0, 4800.0, 4805.6, 4799.8, 4804.4, 136, null, 1022, 91692], [20240701, 4804.4, 4803.8, 4804.6, 4798.2, 4800.0, 201, null, 1023, 91647], [20240701, 4800.0, 4799.6, 4808.0, 4798.0, 4805.8, 326, null, 1024, 91595], [20240701, 4805.8, 4805.2, 4805.2, 4796.6, 4798.0, 390, null, 1025, 91460], [20240701, 4798.0, 4799.0, 4804.8, 4797.8, 4803.8, 283, null, 1026, 91399], [20240701, 4803.8, 4804.6, 4809.4, 4804.0, 4804.0, 345, null, 1027, 91313], [20240701, 4804.0, 4804.0, 4809.4, 4803.8, 4809.4, 171, null, 1028, 91271], [20240701, 4809.4, 4809.4, 4809.4, 4804.8, 4807.6, 215, null, 1029, 91193], [20240701, 4807.6, 4808.0, 4815.8, 4808.0, 4814.8, 593, null, 1030, 91038], [20240701, 4814.8, 4814.8, 4815.2, 4809.0, 4809.0, 310, null, 1031, 90942], [20240701, 4809.0, 4809.0, 4812.8, 4806.8, 4811.2, 180, null, 1032, 90895], [20240701, 4811.2, 4812.0, 4814.8, 4809.8, 4813.2, 222, null, 1033, 90815], [20240701, 4813.2, 4811.4, 4815.6, 4810.8, 4810.8, 304, null, 1034, 90718], [20240701, 4810.8, 4811.8, 4812.4, 4808.2, 4811.0, 169, null, 1035, 90677], [20240701, 4811.0, 4811.2, 4818.0, 4811.0, 4818.0, 199, null, 1036, 90616], [20240701, 4818.0, 4817.8, 4817.8, 4811.4, 4811.8, 222, null, 1037, 90580], [20240701, 4811.8, 4812.0, 4815.6, 4811.8, 4812.8, 114, null, 1038, 90555], [20240701, 4812.8, 4812.2, 4813.0, 4809.2, 4810.8, 195, null, 1039, 90524], [20240701, 4810.8, 4811.2, 4816.0, 4811.0, 4814.2, 174, null, 1040, 90509], [20240701, 4814.2, 4814.4, 4818.0, 4813.4, 4815.6, 282, null, 1041, 90446], [20240701, 4815.6, 4815.0, 4820.2, 4813.4, 4820.2, 394, null, 1042, 90374], [20240701, 4820.2, 4820.0, 4823.8, 4817.4, 4822.6, 394, null, 1043, 90379], [20240701, 4822.6, 4823.2, 4823.2, 4819.2, 4820.0, 322, null, 1044, 90357], [20240701, 4820.0, 4820.2, 4822.8, 4817.6, 4819.6, 289, null, 1045, 90288], [20240701, 4819.6, 4819.8, 4819.8, 4817.0, 4819.6, 145, null, 1046, 90276], [20240701, 4819.6, 4818.4, 4821.2, 4812.4, 4813.0, 331, null, 1047, 90230], [20240701, 4813.0, 4813.2, 4816.4, 4809.8, 4811.0, 306, null, 1048, 90156], [20240701, 4811.0, 4810.2, 4813.0, 4809.8, 4811.2, 240, null, 1049, 90137], [20240701, 4811.2, 4810.6, 4814.6, 4810.4, 4812.8, 158, null, 1050, 90121], [20240701, 4812.8, 4811.8, 4811.8, 4802.0, 4802.6, 666, null, 1051, 89961], [20240701, 4802.6, 4802.6, 4807.6, 4802.6, 4807.6, 268, null, 1052, 89967], [20240701, 4807.6, 4807.8, 4817.4, 4807.8, 4815.4, 350, null, 1053, 89921], [20240701, 4815.4, 4815.4, 4823.0, 4815.4, 4820.8, 429, null, 1054, 89912], [20240701, 4820.8, 4821.0, 4821.0, 4814.2, 4815.6, 284, null, 1055, 89845], [20240701, 4815.6, 4815.4, 4816.8, 4810.6, 4812.4, 307, null, 1056, 89803], [20240701, 4812.4, 4812.4, 4815.8, 4811.2, 4815.8, 292, null, 1057, 89794], [20240701, 4815.8, 4817.8, 4818.6, 4808.4, 4812.0, 369, null, 1058, 89760], [20240701, 4812.0, 4812.6, 4813.0, 4807.6, 4810.4, 227, null, 1059, 89758], [20240701, 4810.4, 4810.4, 4810.8, 4807.8, 4807.8, 128, null, 1100, 89720], [20240701, 4807.8, 4808.0, 4810.6, 4806.8, 4808.6, 223, null, 1101, 89695], [20240701, 4808.6, 4808.2, 4810.0, 4806.2, 4810.0, 141, null, 1102, 89698], [20240701, 4810.0, 4810.4, 4811.6, 4808.4, 4808.4, 130, null, 1103, 89700], [20240701, 4808.4, 4808.2, 4808.2, 4804.8, 4804.8, 224, null, 1104, 89683], [20240701, 4804.8, 4804.6, 4805.8, 4801.4, 4802.6, 194, null, 1105, 89713], [20240701, 4802.6, 4803.0, 4805.8, 4801.2, 4801.6, 247, null, 1106, 89761], [20240701, 4801.6, 4801.2, 4801.6, 4798.0, 4799.6, 321, null, 1107, 89803], [20240701, 4799.6, 4799.2, 4802.0, 4798.6, 4802.0, 115, null, 1108, 89820], [20240701, 4802.0, 4801.2, 4805.4, 4801.2, 4805.4, 184, null, 1109, 89835], [20240701, 4805.4, 4806.0, 4806.8, 4803.0, 4805.6, 164, null, 1110, 89871], [20240701, 4805.6, 4805.6, 4811.0, 4804.2, 4810.2, 256, null, 1111, 89907], [20240701, 4810.2, 4810.4, 4814.0, 4808.2, 4812.2, 305, null, 1112, 89938], [20240701, 4812.2, 4812.6, 4818.4, 4812.6, 4813.8, 337, null, 1113, 89979], [20240701, 4813.8, 4813.6, 4818.8, 4813.4, 4816.2, 279, null, 1114, 90033], [20240701, 4816.2, 4816.0, 4816.6, 4813.0, 4814.0, 206, null, 1115, 90023], [20240701, 4814.0, 4814.6, 4819.8, 4812.0, 4819.2, 300, null, 1116, 90015], [20240701, 4819.2, 4819.6, 4819.6, 4814.0, 4814.0, 200, null, 1117, 89990], [20240701, 4814.0, 4814.6, 4821.0, 4813.8, 4819.2, 226, null, 1118, 89929], [20240701, 4819.2, 4818.6, 4827.4, 4818.0, 4826.6, 493, null, 1119, 89861], [20240701, 4826.6, 4826.6, 4830.0, 4825.6, 4830.0, 397, null, 1120, 89769], [20240701, 4830.0, 4829.2, 4834.2, 4826.4, 4827.4, 575, null, 1121, 89716], [20240701, 4827.4, 4827.4, 4830.4, 4827.4, 4829.4, 246, null, 1122, 89741], [20240701, 4829.4, 4830.0, 4834.4, 4828.6, 4829.0, 331, null, 1123, 89738], [20240701, 4829.0, 4829.0, 4829.0, 4824.8, 4826.8, 289, null, 1124, 89748], [20240701, 4826.8, 4826.8, 4830.4, 4825.2, 4827.2, 193, null, 1125, 89785], [20240701, 4827.2, 4827.0, 4837.6, 4827.0, 4836.0, 553, null, 1126, 89812], [20240701, 4836.0, 4836.6, 4836.6, 4830.2, 4831.6, 296, null, 1127, 89774], [20240701, 4831.6, 4830.2, 4833.0, 4828.6, 4833.0, 321, null, 1128, 89816], [20240701, 4833.0, 4833.6, 4834.0, 4830.0, 4831.2, 186, null, 1129, 89781], [20240701, 4831.2, 4830.0, 4834.2, 4830.0, 4831.6, 192, null, 1130, 89765], [20240701, 4831.6, 4831.4, 4833.6, 4826.4, 4826.6, 233, null, 1301, 89765], [20240701, 4826.6, 4827.2, 4827.2, 4819.2, 4822.6, 507, null, 1302, 89791], [20240701, 4822.6, 4822.2, 4827.2, 4822.2, 4825.6, 182, null, 1303, 89794], [20240701, 4825.6, 4827.0, 4857.8, 4827.0, 4856.2, 1229, null, 1304, 89772], [20240701, 4856.2, 4856.8, 4868.6, 4851.8, 4868.6, 1362, null, 1305, 89776], [20240701, 4868.6, 4869.4, 4880.0, 4869.2, 4875.0, 1424, null, 1306, 89866], [20240701, 4875.0, 4874.0, 4875.0, 4868.4, 4872.2, 792, null, 1307, 89875], [20240701, 4872.2, 4872.6, 4873.2, 4867.2, 4868.0, 303, null, 1308, 89898], [20240701, 4868.0, 4867.0, 4867.8, 4860.0, 4860.0, 540, null, 1309, 90028], [20240701, 4860.0, 4861.2, 4861.4, 4856.6, 4856.8, 370, null, 1310, 90129], [20240701, 4856.8, 4857.8, 4858.0, 4851.4, 4854.0, 406, null, 1311, 90212], [20240701, 4854.0, 4853.4, 4854.0, 4848.0, 4854.0, 432, null, 1312, 90313], [20240701, 4854.0, 4853.0, 4862.4, 4853.0, 4859.0, 513, null, 1313, 90397], [20240701, 4859.0, 4858.6, 4858.6, 4851.6, 4854.2, 249, null, 1314, 90471], [20240701, 4854.2, 4854.6, 4859.4, 4853.8, 4858.2, 145, null, 1315, 90507], [20240701, 4858.2, 4858.2, 4866.0, 4857.2, 4862.2, 380, null, 1316, 90590], [20240701, 4862.2, 4861.6, 4875.4, 4860.6, 4875.4, 609, null, 1317, 90645], [20240701, 4875.4, 4876.0, 4898.0, 4876.0, 4896.4, 1935, null, 1318, 90912], [20240701, 4896.4, 4896.4, 4904.0, 4894.6, 4895.2, 1216, null, 1319, 91078], [20240701, 4895.2, 4896.0, 4905.6, 4894.2, 4895.0, 866, null, 1320, 91176], [20240701, 4895.0, 4895.4, 4903.6, 4895.4, 4898.4, 655, null, 1321, 91270], [20240701, 4898.4, 4898.2, 4898.8, 4890.0, 4894.8, 744, null, 1322, 91382], [20240701, 4894.8, 4895.0, 4895.0, 4888.8, 4891.4, 559, null, 1323, 91437], [20240701, 4891.4, 4891.8, 4894.2, 4888.6, 4888.6, 417, null, 1324, 91477], [20240701, 4888.6, 4888.6, 4899.8, 4888.6, 4899.4, 661, null, 1325, 91568], [20240701, 4899.4, 4899.4, 4899.8, 4888.4, 4891.6, 477, null, 1326, 91629], [20240701, 4891.6, 4891.6, 4894.4, 4890.4, 4893.2, 235, null, 1327, 91659], [20240701, 4893.2, 4893.8, 4897.8, 4891.6, 4893.4, 297, null, 1328, 91736], [20240701, 4893.4, 4893.8, 4893.8, 4888.0, 4888.2, 358, null, 1329, 91824], [20240701, 4888.2, 4889.0, 4896.8, 4888.4, 4896.8, 347, null, 1330, 91844], [20240701, 4896.8, 4896.2, 4912.0, 4896.2, 4909.6, 1015, null, 1331, 92035], [20240701, 4909.6, 4909.2, 4909.6, 4898.4, 4902.6, 542, null, 1332, 92108], [20240701, 4902.6, 4902.6, 4902.8, 4898.2, 4898.4, 308, null, 1333, 92123], [20240701, 4898.4, 4899.0, 4900.0, 4892.2, 4893.8, 362, null, 1334, 92116], [20240701, 4893.8, 4893.8, 4898.8, 4892.8, 4893.0, 342, null, 1335, 92150], [20240701, 4893.0, 4893.4, 4893.4, 4880.8, 4881.0, 786, null, 1336, 92282], [20240701, 4881.0, 4880.4, 4880.6, 4878.0, 4879.8, 516, null, 1337, 92350], [20240701, 4879.8, 4879.8, 4881.6, 4877.0, 4881.0, 246, null, 1338, 92442], [20240701, 4881.0, 4881.0, 4881.0, 4872.0, 4873.2, 638, null, 1339, 92574], [20240701, 4873.2, 4874.6, 4878.2, 4873.2, 4876.0, 266, null, 1340, 92641], [20240701, 4876.0, 4876.0, 4884.8, 4875.8, 4882.6, 335, null, 1341, 92724], [20240701, 4882.6, 4881.6, 4881.6, 4879.6, 4880.4, 206, null, 1342, 92793], [20240701, 4880.4, 4881.2, 4884.0, 4879.4, 4883.2, 174, null, 1343, 92852], [20240701, 4883.2, 4884.2, 4886.8, 4879.0, 4880.6, 195, null, 1344, 92916], [20240701, 4880.6, 4880.6, 4885.4, 4879.6, 4883.4, 227, null, 1345, 92998], [20240701, 4883.4, 4882.2, 4884.0, 4879.4, 4881.8, 116, null, 1346, 93028], [20240701, 4881.8, 4881.2, 4881.2, 4873.4, 4875.4, 308, null, 1347, 93123], [20240701, 4875.4, 4875.4, 4882.8, 4874.6, 4878.6, 250, null, 1348, 93222], [20240701, 4878.6, 4878.4, 4884.6, 4874.0, 4884.6, 301, null, 1349, 93321], [20240701, 4884.6, 4885.0, 4893.8, 4884.8, 4893.6, 573, null, 1350, 93501], [20240701, 4893.6, 4894.6, 4895.0, 4890.6, 4890.6, 292, null, 1351, 93580], [20240701, 4890.6, 4891.0, 4893.4, 4885.8, 4888.0, 280, null, 1352, 93644], [20240701, 4888.0, 4887.4, 4892.0, 4885.0, 4891.8, 200, null, 1353, 93688], [20240701, 4891.8, 4890.6, 4898.0, 4889.8, 4892.4, 311, null, 1354, 93795], [20240701, 4892.4, 4893.2, 4894.8, 4890.0, 4892.6, 201, null, 1355, 93822], [20240701, 4892.6, 4892.6, 4897.0, 4892.0, 4893.0, 239, null, 1356, 93868], [20240701, 4893.0, 4893.0, 4893.0, 4887.6, 4887.6, 214, null, 1357, 93907], [20240701, 4887.6, 4887.0, 4895.0, 4883.6, 4894.8, 319, null, 1358, 94053], [20240701, 4894.8, 4895.6, 4900.2, 4894.6, 4898.8, 343, null, 1359, 94089], [20240701, 4898.8, 4897.2, 4901.4, 4896.8, 4900.4, 378, null, 1400, 94085], [20240701, 4900.4, 4900.4, 4901.2, 4895.8, 4900.4, 438, null, 1401, 94064], [20240701, 4900.4, 4901.2, 4907.4, 4901.2, 4907.0, 465, null, 1402, 94209], [20240701, 4907.0, 4907.0, 4913.6, 4906.2, 4913.6, 678, null, 1403, 94315], [20240701, 4913.6, 4913.6, 4918.2, 4911.0, 4912.8, 954, null, 1404, 94442], [20240701, 4912.8, 4912.4, 4912.4, 4905.4, 4910.2, 566, null, 1405, 94484], [20240701, 4910.2, 4910.8, 4917.0, 4908.2, 4917.0, 374, null, 1406, 94622], [20240701, 4917.0, 4916.6, 4925.0, 4916.6, 4923.6, 892, null, 1407, 94832], [20240701, 4923.6, 4923.4, 4924.0, 4919.0, 4921.0, 552, null, 1408, 94923], [20240701, 4921.0, 4919.8, 4928.8, 4919.8, 4926.8, 844, null, 1409, 95137], [20240701, 4926.8, 4926.4, 4929.2, 4918.6, 4919.0, 547, null, 1410, 95276], [20240701, 4919.0, 4919.0, 4922.2, 4916.0, 4919.6, 425, null, 1411, 95461], [20240701, 4919.6, 4919.0, 4919.0, 4912.0, 4913.0, 341, null, 1412, 95581], [20240701, 4913.0, 4913.2, 4914.0, 4909.8, 4910.2, 286, null, 1413, 95657], [20240701, 4910.2, 4910.4, 4917.0, 4910.4, 4916.2, 333, null, 1414, 95849], [20240701, 4916.2, 4916.8, 4919.8, 4915.0, 4916.2, 280, null, 1415, 95966], [20240701, 4916.2, 4917.0, 4918.8, 4910.0, 4911.6, 294, null, 1416, 96123], [20240701, 4911.6, 4912.4, 4915.0, 4911.6, 4913.0, 138, null, 1417, 96165], [20240701, 4913.0, 4913.0, 4913.0, 4903.0, 4903.0, 478, null, 1418, 96275], [20240701, 4903.0, 4903.8, 4906.4, 4902.4, 4902.4, 358, null, 1419, 96365], [20240701, 4902.4, 4902.2, 4902.2, 4893.0, 4893.8, 680, null, 1420, 96553], [20240701, 4893.8, 4893.8, 4897.6, 4893.8, 4895.2, 279, null, 1421, 96651], [20240701, 4895.2, 4895.0, 4897.2, 4891.8, 4892.8, 328, null, 1422, 96713], [20240701, 4892.8, 4893.4, 4895.8, 4893.4, 4893.8, 252, null, 1423, 96797], [20240701, 4893.8, 4894.6, 4895.8, 4889.6, 4890.0, 292, null, 1424, 96909], [20240701, 4890.0, 4890.2, 4895.0, 4888.8, 4895.0, 288, null, 1425, 96959], [20240701, 4895.0, 4895.0, 4897.8, 4893.2, 4896.2, 254, null, 1426, 97015], [20240701, 4896.2, 4895.2, 4896.2, 4892.2, 4892.4, 157, null, 1427, 97078], [20240701, 4892.4, 4892.4, 4895.4, 4891.4, 4893.8, 120, null, 1428, 97101], [20240701, 4893.8, 4893.4, 4895.2, 4890.6, 4895.0, 108, null, 1429, 97109], [20240701, 4895.0, 4895.2, 4896.8, 4893.2, 4896.4, 191, null, 1430, 97130], [20240701, 4896.4, 4895.8, 4899.4, 4891.6, 4896.6, 372, null, 1431, 97203], [20240701, 4896.6, 4896.2, 4897.4, 4891.0, 4892.2, 213, null, 1432, 97235], [20240701, 4892.2, 4892.8, 4900.8, 4892.0, 4898.8, 270, null, 1433, 97256], [20240701, 4898.8, 4898.6, 4904.0, 4897.2, 4901.0, 278, null, 1434, 97303], [20240701, 4901.0, 4901.0, 4902.2, 4897.0, 4898.4, 134, null, 1435, 97341], [20240701, 4898.4, 4898.6, 4899.0, 4894.8, 4896.0, 127, null, 1436, 97371], [20240701, 4896.0, 4895.0, 4895.0, 4889.6, 4889.6, 251, null, 1437, 97430], [20240701, 4889.6, 4889.2, 4894.6, 4889.2, 4894.0, 170, null, 1438, 97475], [20240701, 4894.0, 4893.4, 4901.2, 4893.4, 4898.8, 191, null, 1439, 97549], [20240701, 4898.8, 4900.2, 4900.2, 4897.6, 4898.2, 88, null, 1440, 97575], [20240701, 4898.2, 4897.6, 4897.6, 4893.8, 4894.6, 170, null, 1441, 97663], [20240701, 4894.6, 4894.8, 4899.4, 4894.8, 4898.4, 114, null, 1442, 97705], [20240701, 4898.4, 4898.0, 4900.4, 4896.4, 4898.2, 124, null, 1443, 97779], [20240701, 4898.2, 4898.2, 4899.0, 4894.6, 4898.2, 156, null, 1444, 97871], [20240701, 4898.2, 4898.0, 4901.8, 4897.6, 4897.8, 217, null, 1445, 97953], [20240701, 4897.8, 4897.8, 4898.2, 4890.4, 4891.2, 454, null, 1446, 98073], [20240701, 4891.2, 4891.4, 4894.4, 4888.6, 4894.0, 386, null, 1447, 98232], [20240701, 4894.0, 4894.0, 4897.2, 4894.0, 4896.8, 179, null, 1448, 98314], [20240701, 4896.8, 4896.8, 4896.8, 4893.4, 4895.4, 167, null, 1449, 98373], [20240701, 4895.4, 4895.0, 4897.6, 4894.2, 4894.6, 199, null, 1450, 98472], [20240701, 4894.6, 4894.8, 4895.6, 4893.2, 4894.4, 217, null, 1451, 98544], [20240701, 4894.4, 4894.4, 4895.0, 4892.2, 4893.4, 239, null, 1452, 98659], [20240701, 4893.4, 4893.6, 4895.4, 4892.4, 4895.0, 247, null, 1453, 98777], [20240701, 4895.0, 4893.6, 4894.8, 4891.6, 4892.4, 290, null, 1454, 98888], [20240701, 4892.4, 4892.2, 4895.2, 4891.4, 4895.0, 298, null, 1455, 98971], [20240701, 4895.0, 4895.4, 4895.6, 4893.4, 4895.6, 351, null, 1456, 99055], [20240701, 4895.6, 4894.6, 4895.6, 4893.4, 4893.4, 319, null, 1457, 99168], [20240701, 4893.4, 4894.0, 4894.8, 4892.0, 4894.2, 519, null, 1458, 99301], [20240701, 4894.2, 4894.6, 4896.0, 4894.2, 4895.2, 419, null, 1459, 99364], [20240701, 4895.2, 4895.8, 4896.0, 4893.2, 4893.2, 532, null, 1500, 99581], [20240702, 4893.2, 4900.0, 4900.6, 4888.6, 4889.4, 1515, null, 931, 98456], [20240702, 4889.4, 4890.2, 4890.2, 4876.0, 4882.8, 1157, null, 932, 97764], [20240702, 4882.8, 4884.0, 4901.6, 4884.0, 4895.6, 1076, null, 933, 97068], [20240702, 4895.6, 4896.0, 4900.0, 4890.4, 4897.2, 724, null, 934, 96652], [20240702, 4897.2, 4897.0, 4907.4, 4895.0, 4906.8, 873, null, 935, 96179], [20240702, 4906.8, 4906.6, 4909.0, 4902.0, 4903.8, 652, null, 936, 95844], [20240702, 4903.8, 4904.8, 4904.8, 4890.2, 4890.2, 760, null, 937, 95425], [20240702, 4890.2, 4890.0, 4890.0, 4877.6, 4878.0, 1218, null, 938, 94771], [20240702, 4878.0, 4879.0, 4889.0, 4872.8, 4886.2, 1557, null, 939, 94031], [20240702, 4886.2, 4886.0, 4899.0, 4885.2, 4897.2, 573, null, 940, 93782], [20240702, 4897.2, 4897.2, 4897.2, 4883.2, 4892.0, 595, null, 941, 93532], [20240702, 4892.0, 4891.8, 4893.2, 4886.2, 4890.6, 364, null, 942, 93378], [20240702, 4890.6, 4890.4, 4908.4, 4888.8, 4904.2, 847, null, 943, 92962], [20240702, 4904.2, 4902.8, 4904.8, 4897.2, 4899.0, 405, null, 944, 92794], [20240702, 4899.0, 4899.6, 4906.2, 4898.2, 4898.4, 413, null, 945, 92591], [20240702, 4898.4, 4898.2, 4904.4, 4897.6, 4898.4, 313, null, 946, 92443], [20240702, 4898.4, 4898.0, 4904.8, 4896.6, 4901.2, 363, null, 947, 92222], [20240702, 4901.2, 4901.0, 4902.8, 4892.6, 4897.4, 347, null, 948, 92097], [20240702, 4897.4, 4897.4, 4898.4, 4888.8, 4890.0, 416, null, 949, 91916], [20240702, 4890.0, 4889.6, 4891.8, 4886.4, 4888.2, 344, null, 950, 91760], [20240702, 4888.2, 4888.0, 4891.0, 4884.6, 4891.0, 361, null, 951, 91594], [20240702, 4891.0, 4890.0, 4895.6, 4888.2, 4895.0, 308, null, 952, 91500], [20240702, 4895.0, 4895.4, 4899.2, 4890.0, 4890.8, 335, null, 953, 91378], [20240702, 4890.8, 4889.8, 4894.8, 4886.2, 4892.0, 312, null, 954, 91221], [20240702, 4892.0, 4892.8, 4897.8, 4891.4, 4894.0, 360, null, 955, 91099], [20240702, 4894.0, 4893.8, 4893.8, 4888.8, 4892.2, 269, null, 956, 91002], [20240702, 4892.2, 4891.4, 4891.4, 4886.6, 4889.0, 272, null, 957, 90949], [20240702, 4889.0, 4889.2, 4890.4, 4880.8, 4884.6, 591, null, 958, 90732], [20240702, 4884.6, 4884.2, 4889.2, 4883.0, 4886.8, 283, null, 959, 90641], [20240702, 4886.8, 4885.8, 4895.6, 4885.4, 4895.0, 350, null, 1000, 90535], [20240702, 4895.0, 4893.8, 4893.8, 4886.8, 4888.0, 340, null, 1001, 90407], [20240702, 4888.0, 4888.0, 4888.0, 4876.0, 4878.8, 705, null, 1002, 90218], [20240702, 4878.8, 4877.4, 4880.8, 4874.2, 4878.0, 621, null, 1003, 90029], [20240702, 4878.0, 4878.2, 4881.6, 4877.8, 4879.6, 293, null, 1004, 89953], [20240702, 4879.6, 4879.6, 4881.6, 4876.4, 4878.0, 239, null, 1005, 89891], [20240702, 4878.0, 4878.8, 4881.0, 4877.6, 4879.2, 226, null, 1006, 89853], [20240702, 4879.2, 4879.0, 4879.0, 4871.2, 4874.6, 703, null, 1007, 89687], [20240702, 4874.6, 4874.4, 4885.0, 4873.8, 4884.8, 518, null, 1008, 89599], [20240702, 4884.8, 4884.2, 4891.8, 4883.2, 4885.8, 784, null, 1009, 89330], [20240702, 4885.8, 4885.8, 4887.4, 4881.8, 4885.6, 322, null, 1010, 89223], [20240702, 4885.6, 4886.0, 4891.4, 4885.8, 4888.6, 277, null, 1011, 89171], [20240702, 4888.6, 4889.2, 4891.6, 4885.6, 4888.8, 286, null, 1012, 89128], [20240702, 4888.8, 4889.0, 4894.6, 4888.4, 4893.2, 409, null, 1013, 88992], [20240702, 4893.2, 4893.2, 4895.8, 4889.4, 4894.0, 343, null, 1014, 88861], [20240702, 4894.0, 4895.2, 4895.2, 4889.2, 4889.8, 303, null, 1015, 88738], [20240702, 4889.8, 4889.8, 4890.8, 4886.0, 4888.0, 292, null, 1016, 88665], [20240702, 4888.0, 4888.2, 4888.8, 4885.6, 4887.2, 202, null, 1017, 88638], [20240702, 4887.2, 4886.6, 4893.0, 4886.6, 4893.0, 240, null, 1018, 88605], [20240702, 4893.0, 4893.2, 4902.6, 4892.0, 4900.2, 593, null, 1019, 88541], [20240702, 4900.2, 4900.0, 4903.8, 4899.4, 4902.2, 291, null, 1020, 88492], [20240702, 4902.2, 4903.4, 4908.0, 4900.8, 4906.6, 550, null, 1021, 88445], [20240702, 4906.6, 4906.6, 4915.4, 4906.4, 4910.4, 834, null, 1022, 88288], [20240702, 4910.4, 4910.2, 4911.0, 4906.2, 4910.6, 415, null, 1023, 88213], [20240702, 4910.6, 4911.2, 4917.2, 4911.2, 4914.8, 654, null, 1024, 88113], [20240702, 4914.8, 4913.8, 4914.6, 4908.0, 4909.2, 505, null, 1025, 87968], [20240702, 4909.2, 4908.0, 4910.4, 4906.4, 4906.8, 208, null, 1026, 87948], [20240702, 4906.8, 4906.6, 4910.0, 4902.4, 4902.4, 351, null, 1027, 87874], [20240702, 4902.4, 4902.2, 4909.2, 4902.0, 4907.8, 290, null, 1028, 87840], [20240702, 4907.8, 4907.8, 4908.0, 4905.6, 4906.8, 204, null, 1029, 87838], [20240702, 4906.8, 4906.4, 4908.2, 4902.6, 4905.4, 217, null, 1030, 87839], [20240702, 4905.4, 4905.4, 4905.6, 4902.2, 4904.0, 179, null, 1031, 87834], [20240702, 4904.0, 4903.8, 4903.8, 4896.0, 4896.2, 501, null, 1032, 87713], [20240702, 4896.2, 4896.8, 4901.0, 4895.8, 4897.4, 295, null, 1033, 87723], [20240702, 4897.4, 4898.0, 4899.6, 4896.4, 4898.4, 93, null, 1034, 87718], [20240702, 4898.4, 4898.6, 4898.6, 4892.0, 4893.4, 321, null, 1035, 87617], [20240702, 4893.4, 4892.8, 4894.0, 4886.6, 4889.0, 511, null, 1036, 87536], [20240702, 4889.0, 4889.2, 4891.2, 4887.8, 4889.0, 213, null, 1037, 87528], [20240702, 4889.0, 4888.4, 4889.8, 4887.2, 4888.2, 137, null, 1038, 87514], [20240702, 4888.2, 4888.2, 4888.8, 4882.4, 4884.0, 448, null, 1039, 87473], [20240702, 4884.0, 4883.4, 4886.4, 4880.6, 4885.2, 376, null, 1040, 87406], [20240702, 4885.2, 4885.0, 4886.2, 4882.8, 4886.0, 224, null, 1041, 87376], [20240702, 4886.0, 4886.0, 4886.0, 4881.4, 4883.6, 240, null, 1042, 87356], [20240702, 4883.6, 4884.2, 4887.0, 4881.6, 4885.8, 236, null, 1043, 87283], [20240702, 4885.8, 4886.6, 4886.6, 4881.6, 4883.4, 197, null, 1044, 87269], [20240702, 4883.4, 4883.0, 4883.6, 4880.2, 4882.0, 182, null, 1045, 87218], [20240702, 4882.0, 4882.0, 4884.2, 4878.0, 4880.4, 341, null, 1046, 87191], [20240702, 4880.4, 4880.0, 4883.0, 4876.6, 4882.8, 373, null, 1047, 87088], [20240702, 4882.8, 4883.4, 4887.4, 4882.8, 4884.2, 346, null, 1048, 87051], [20240702, 4884.2, 4884.2, 4884.8, 4881.8, 4884.8, 220, null, 1049, 87041], [20240702, 4884.8, 4884.8, 4889.0, 4882.0, 4887.6, 230, null, 1050, 87014], [20240702, 4887.6, 4887.6, 4887.8, 4883.0, 4884.2, 146, null, 1051, 86976], [20240702, 4884.2, 4883.4, 4886.2, 4881.8, 4882.4, 152, null, 1052, 86948], [20240702, 4882.4, 4881.4, 4884.6, 4880.6, 4881.6, 164, null, 1053, 86941], [20240702, 4881.6, 4881.8, 4884.6, 4881.8, 4884.2, 72, null, 1054, 86948], [20240702, 4884.2, 4884.2, 4884.2, 4880.6, 4882.4, 84, null, 1055, 86961], [20240702, 4882.4, 4883.0, 4887.0, 4882.0, 4887.0, 107, null, 1056, 86952], [20240702, 4887.0, 4886.6, 4886.6, 4883.2, 4883.2, 102, null, 1057, 86961], [20240702, 4883.2, 4883.4, 4884.6, 4882.0, 4882.0, 70, null, 1058, 86962], [20240702, 4882.0, 4881.6, 4884.6, 4881.0, 4884.0, 121, null, 1059, 86959], [20240702, 4884.0, 4884.0, 4886.4, 4882.8, 4884.0, 99, null, 1100, 86939], [20240702, 4884.0, 4883.2, 4885.0, 4878.0, 4878.0, 284, null, 1101, 86933], [20240702, 4878.0, 4878.4, 4887.6, 4878.4, 4884.8, 213, null, 1102, 86938], [20240702, 4884.8, 4884.8, 4885.4, 4882.0, 4882.0, 120, null, 1103, 86939], [20240702, 4882.0, 4882.8, 4882.8, 4880.0, 4880.2, 110, null, 1104, 86931], [20240702, 4880.2, 4881.0, 4886.4, 4880.8, 4886.2, 96, null, 1105, 86927], [20240702, 4886.2, 4886.0, 4886.0, 4881.2, 4883.0, 148, null, 1106, 86928], [20240702, 4883.0, 4883.6, 4888.2, 4882.2, 4883.8, 153, null, 1107, 86904], [20240702, 4883.8, 4884.0, 4884.2, 4880.2, 4880.2, 168, null, 1108, 86892], [20240702, 4880.2, 4880.2, 4882.0, 4875.0, 4876.2, 381, null, 1109, 86848], [20240702, 4876.2, 4876.2, 4879.4, 4875.8, 4877.0, 139, null, 1110, 86850], [20240702, 4877.0, 4877.8, 4879.6, 4875.2, 4875.4, 177, null, 1111, 86821], [20240702, 4875.4, 4875.4, 4879.8, 4875.4, 4879.8, 159, null, 1112, 86817], [20240702, 4879.8, 4880.4, 4882.0, 4879.6, 4880.6, 142, null, 1113, 86789], [20240702, 4880.6, 4881.2, 4884.0, 4879.0, 4879.8, 186, null, 1114, 86760], [20240702, 4879.8, 4879.2, 4882.2, 4878.4, 4878.8, 119, null, 1115, 86761], [20240702, 4878.8, 4879.4, 4881.8, 4879.2, 4879.2, 75, null, 1116, 86772], [20240702, 4879.2, 4878.8, 4878.8, 4876.0, 4878.0, 196, null, 1117, 86706], [20240702, 4878.0, 4878.2, 4882.8, 4878.2, 4879.0, 159, null, 1118, 86691], [20240702, 4879.0, 4879.0, 4879.2, 4877.8, 4878.8, 64, null, 1119, 86666], [20240702, 4878.8, 4878.0, 4878.0, 4872.2, 4873.4, 361, null, 1120, 86538], [20240702, 4873.4, 4872.2, 4872.2, 4863.2, 4866.6, 1027, null, 1121, 86532], [20240702, 4866.6, 4865.8, 4867.0, 4863.8, 4864.0, 402, null, 1122, 86525], [20240702, 4864.0, 4864.0, 4865.2, 4860.6, 4861.6, 583, null, 1123, 86386], [20240702, 4861.6, 4862.2, 4865.6, 4861.4, 4863.8, 278, null, 1124, 86386], [20240702, 4863.8, 4864.4, 4866.4, 4863.6, 4865.4, 145, null, 1125, 86370], [20240702, 4865.4, 4865.0, 4869.6, 4865.0, 4866.4, 259, null, 1126, 86386], [20240702, 4866.4, 4866.4, 4866.8, 4864.0, 4865.6, 295, null, 1127, 86287], [20240702, 4865.6, 4865.8, 4869.6, 4865.4, 4868.6, 163, null, 1128, 86300], [20240702, 4868.6, 4869.0, 4871.0, 4868.0, 4869.6, 163, null, 1129, 86265], [20240702, 4869.6, 4870.4, 4870.4, 4867.6, 4868.4, 131, null, 1130, 86242], [20240702, 4868.4, 4868.8, 4869.2, 4864.6, 4865.4, 416, null, 1301, 86225], [20240702, 4865.4, 4864.8, 4865.8, 4859.4, 4860.6, 502, null, 1302, 86072], [20240702, 4860.6, 4860.6, 4860.8, 4855.6, 4859.2, 569, null, 1303, 86021], [20240702, 4859.2, 4859.2, 4862.6, 4853.2, 4853.2, 375, null, 1304, 86025], [20240702, 4853.2, 4853.0, 4857.4, 4850.2, 4857.2, 585, null, 1305, 85955], [20240702, 4857.2, 4857.6, 4859.2, 4855.2, 4857.2, 364, null, 1306, 85943], [20240702, 4857.2, 4857.8, 4861.0, 4857.0, 4860.2, 184, null, 1307, 85946], [20240702, 4860.2, 4860.2, 4860.6, 4857.0, 4858.6, 231, null, 1308, 85954], [20240702, 4858.6, 4859.2, 4859.6, 4853.6, 4855.0, 258, null, 1309, 85969], [20240702, 4855.0, 4855.0, 4856.4, 4852.6, 4854.2, 213, null, 1310, 86021], [20240702, 4854.2, 4854.2, 4856.4, 4853.2, 4856.2, 130, null, 1311, 86030], [20240702, 4856.2, 4856.2, 4859.8, 4855.2, 4859.8, 118, null, 1312, 86054], [20240702, 4859.8, 4859.8, 4864.2, 4859.0, 4864.2, 484, null, 1313, 86113], [20240702, 4864.2, 4864.6, 4865.0, 4861.8, 4862.8, 212, null, 1314, 86120], [20240702, 4862.8, 4863.8, 4865.0, 4857.2, 4858.0, 229, null, 1315, 86138], [20240702, 4858.0, 4858.2, 4862.0, 4856.4, 4861.6, 222, null, 1316, 86197], [20240702, 4861.6, 4861.0, 4862.0, 4859.4, 4859.4, 111, null, 1317, 86226], [20240702, 4859.4, 4858.6, 4861.0, 4858.6, 4859.0, 71, null, 1318, 86237], [20240702, 4859.0, 4859.4, 4859.4, 4856.8, 4857.8, 140, null, 1319, 86264], [20240702, 4857.8, 4857.6, 4857.6, 4854.6, 4854.8, 204, null, 1320, 86317], [20240702, 4854.8, 4854.6, 4855.4, 4851.2, 4853.0, 276, null, 1321, 86385], [20240702, 4853.0, 4853.0, 4855.6, 4852.2, 4853.2, 115, null, 1322, 86412], [20240702, 4853.2, 4853.2, 4861.0, 4853.2, 4857.6, 264, null, 1323, 86446], [20240702, 4857.6, 4857.6, 4859.0, 4856.8, 4858.8, 68, null, 1324, 86469], [20240702, 4858.8, 4858.6, 4860.8, 4858.6, 4859.6, 131, null, 1325, 86494], [20240702, 4859.6, 4860.4, 4863.0, 4858.0, 4858.6, 130, null, 1326, 86508], [20240702, 4858.6, 4859.0, 4863.6, 4859.0, 4863.2, 120, null, 1327, 86514], [20240702, 4863.2, 4862.4, 4862.4, 4858.6, 4859.4, 81, null, 1328, 86525], [20240702, 4859.4, 4859.0, 4859.2, 4856.2, 4857.6, 123, null, 1329, 86522], [20240702, 4857.6, 4857.8, 4860.6, 4857.8, 4859.4, 89, null, 1330, 86531], [20240702, 4859.4, 4859.8, 4860.8, 4855.2, 4859.4, 189, null, 1331, 86520], [20240702, 4859.4, 4859.2, 4861.4, 4857.6, 4860.4, 77, null, 1332, 86516], [20240702, 4860.4, 4860.4, 4860.4, 4857.8, 4858.6, 98, null, 1333, 86522], [20240702, 4858.6, 4858.0, 4861.8, 4857.6, 4860.4, 89, null, 1334, 86505], [20240702, 4860.4, 4861.4, 4866.0, 4861.4, 4864.0, 299, null, 1335, 86493], [20240702, 4864.0, 4864.6, 4866.8, 4863.2, 4865.2, 189, null, 1336, 86508], [20240702, 4865.2, 4865.2, 4865.2, 4856.0, 4856.0, 357, null, 1337, 86572], [20240702, 4856.0, 4856.2, 4859.4, 4854.0, 4859.4, 255, null, 1338, 86575], [20240702, 4859.4, 4859.4, 4859.4, 4856.0, 4856.0, 108, null, 1339, 86567], [20240702, 4856.0, 4855.4, 4857.0, 4852.2, 4853.6, 257, null, 1340, 86626], [20240702, 4853.6, 4853.0, 4858.0, 4852.4, 4857.4, 221, null, 1341, 86646], [20240702, 4857.4, 4857.4, 4864.8, 4856.4, 4861.6, 376, null, 1342, 86697], [20240702, 4861.6, 4861.6, 4864.4, 4860.8, 4864.2, 137, null, 1343, 86715], [20240702, 4864.2, 4864.2, 4872.4, 4862.8, 4869.8, 513, null, 1344, 86779], [20240702, 4869.8, 4869.0, 4869.0, 4861.4, 4861.6, 257, null, 1345, 86825], [20240702, 4861.6, 4862.8, 4864.6, 4861.2, 4862.6, 169, null, 1346, 86842], [20240702, 4862.6, 4862.4, 4864.4, 4860.2, 4862.8, 189, null, 1347, 86867], [20240702, 4862.8, 4863.8, 4869.8, 4863.4, 4866.4, 307, null, 1348, 86881], [20240702, 4866.4, 4866.2, 4869.6, 4862.2, 4863.0, 258, null, 1349, 86964], [20240702, 4863.0, 4863.0, 4865.8, 4863.0, 4864.8, 111, null, 1350, 86995], [20240702, 4864.8, 4864.0, 4865.0, 4861.8, 4864.0, 122, null, 1351, 87013], [20240702, 4864.0, 4864.0, 4868.6, 4862.6, 4865.0, 159, null, 1352, 87025], [20240702, 4865.0, 4865.0, 4868.8, 4863.0, 4868.2, 112, null, 1353, 87039], [20240702, 4868.2, 4868.4, 4871.4, 4867.0, 4870.2, 231, null, 1354, 87076], [20240702, 4870.2, 4870.2, 4874.0, 4869.2, 4871.0, 307, null, 1355, 87078], [20240702, 4871.0, 4871.0, 4871.2, 4867.8, 4868.4, 162, null, 1356, 87095], [20240702, 4868.4, 4869.2, 4872.2, 4868.6, 4869.4, 113, null, 1357, 87118], [20240702, 4869.4, 4869.4, 4870.0, 4864.6, 4866.8, 191, null, 1358, 87158], [20240702, 4866.8, 4866.6, 4867.4, 4864.2, 4866.4, 237, null, 1359, 87251], [20240702, 4866.4, 4866.0, 4868.8, 4864.4, 4868.8, 127, null, 1400, 87292], [20240702, 4868.8, 4869.2, 4887.4, 4869.0, 4886.6, 1250, null, 1401, 87383], [20240702, 4886.6, 4886.6, 4887.2, 4879.8, 4881.8, 610, null, 1402, 87452], [20240702, 4881.8, 4882.2, 4882.4, 4879.0, 4880.4, 325, null, 1403, 87511], [20240702, 4880.4, 4880.2, 4880.2, 4871.8, 4872.2, 633, null, 1404, 87647], [20240702, 4872.2, 4872.2, 4874.0, 4862.6, 4865.2, 787, null, 1405, 87812], [20240702, 4865.2, 4865.0, 4869.0, 4865.0, 4865.6, 285, null, 1406, 87879], [20240702, 4865.6, 4865.8, 4866.0, 4860.4, 4862.4, 527, null, 1407, 87982], [20240702, 4862.4, 4862.4, 4864.2, 4853.4, 4854.4, 722, null, 1408, 88033], [20240702, 4854.4, 4855.0, 4859.2, 4855.0, 4859.2, 328, null, 1409, 88034], [20240702, 4859.2, 4859.2, 4861.0, 4856.6, 4856.6, 221, null, 1410, 88080], [20240702, 4856.6, 4857.2, 4861.6, 4856.8, 4861.0, 275, null, 1411, 88199], [20240702, 4861.0, 4861.0, 4863.6, 4857.8, 4861.6, 200, null, 1412, 88212], [20240702, 4861.6, 4861.6, 4863.4, 4858.0, 4859.4, 171, null, 1413, 88257], [20240702, 4859.4, 4859.8, 4864.6, 4858.8, 4864.6, 213, null, 1414, 88291], [20240702, 4864.6, 4863.8, 4865.8, 4862.6, 4865.4, 135, null, 1415, 88310], [20240702, 4865.4, 4865.6, 4868.0, 4862.8, 4862.8, 287, null, 1416, 88366], [20240702, 4862.8, 4862.6, 4862.6, 4857.0, 4858.4, 235, null, 1417, 88400], [20240702, 4858.4, 4858.4, 4862.0, 4857.6, 4860.8, 128, null, 1418, 88439], [20240702, 4860.8, 4860.8, 4863.0, 4859.8, 4862.0, 190, null, 1419, 88498], [20240702, 4862.0, 4861.4, 4862.4, 4858.2, 4858.2, 129, null, 1420, 88542], [20240702, 4858.2, 4858.2, 4858.2, 4855.4, 4858.0, 261, null, 1421, 88621], [20240702, 4858.0, 4858.0, 4858.6, 4855.8, 4857.0, 206, null, 1422, 88672], [20240702, 4857.0, 4856.8, 4859.0, 4856.6, 4857.8, 138, null, 1423, 88727], [20240702, 4857.8, 4858.0, 4859.0, 4856.6, 4856.6, 145, null, 1424, 88749], [20240702, 4856.6, 4856.4, 4857.8, 4852.6, 4853.0, 378, null, 1425, 88821], [20240702, 4853.0, 4853.0, 4859.0, 4853.0, 4855.8, 233, null, 1426, 88873], [20240702, 4855.8, 4856.4, 4857.4, 4855.0, 4855.6, 172, null, 1427, 88938], [20240702, 4855.6, 4855.6, 4857.8, 4855.6, 4855.8, 128, null, 1428, 88976], [20240702, 4855.8, 4856.6, 4858.6, 4855.2, 4857.0, 171, null, 1429, 89057], [20240702, 4857.0, 4857.0, 4859.0, 4856.0, 4858.0, 139, null, 1430, 89104], [20240702, 4858.0, 4858.0, 4862.0, 4856.2, 4857.6, 313, null, 1431, 89201], [20240702, 4857.6, 4857.0, 4857.6, 4854.2, 4854.2, 202, null, 1432, 89293], [20240702, 4854.2, 4854.0, 4854.0, 4842.6, 4846.2, 1066, null, 1433, 89580], [20240702, 4846.2, 4845.8, 4846.6, 4839.2, 4842.8, 821, null, 1434, 89791], [20240702, 4842.8, 4842.8, 4843.8, 4839.8, 4842.0, 391, null, 1435, 89764], [20240702, 4842.0, 4842.0, 4847.2, 4842.0, 4846.4, 348, null, 1436, 89789], [20240702, 4846.4, 4846.6, 4848.6, 4845.8, 4846.0, 227, null, 1437, 89849], [20240702, 4846.0, 4846.2, 4849.0, 4845.6, 4848.6, 211, null, 1438, 89907], [20240702, 4848.6, 4848.8, 4855.2, 4848.6, 4853.0, 494, null, 1439, 90033], [20240702, 4853.0, 4852.6, 4854.6, 4850.0, 4850.0, 261, null, 1440, 90132], [20240702, 4850.0, 4849.2, 4852.4, 4846.8, 4850.4, 250, null, 1441, 90242], [20240702, 4850.4, 4850.0, 4854.0, 4850.0, 4852.6, 141, null, 1442, 90286], [20240702, 4852.6, 4852.2, 4853.0, 4850.2, 4850.4, 102, null, 1443, 90335], [20240702, 4850.4, 4850.0, 4853.4, 4850.0, 4853.0, 143, null, 1444, 90400], [20240702, 4853.0, 4852.8, 4852.8, 4849.8, 4850.2, 186, null, 1445, 90477], [20240702, 4850.2, 4850.2, 4852.0, 4850.2, 4851.2, 219, null, 1446, 90595], [20240702, 4851.2, 4850.8, 4854.6, 4850.8, 4854.6, 216, null, 1447, 90684], [20240702, 4854.6, 4854.2, 4861.6, 4854.2, 4860.2, 424, null, 1448, 90829], [20240702, 4860.2, 4859.8, 4863.0, 4857.8, 4862.0, 404, null, 1449, 91006], [20240702, 4862.0, 4861.6, 4862.8, 4860.8, 4862.4, 259, null, 1450, 91091], [20240702, 4862.4, 4862.4, 4865.8, 4862.4, 4863.4, 430, null, 1451, 91160], [20240702, 4863.4, 4863.4, 4865.4, 4862.2, 4865.4, 283, null, 1452, 91222], [20240702, 4865.4, 4864.8, 4866.0, 4860.4, 4864.8, 348, null, 1453, 91310], [20240702, 4864.8, 4864.2, 4865.6, 4863.4, 4865.4, 291, null, 1454, 91323], [20240702, 4865.4, 4865.2, 4867.4, 4864.6, 4866.4, 397, null, 1455, 91439], [20240702, 4866.4, 4867.0, 4870.6, 4867.0, 4869.8, 676, null, 1456, 91537], [20240702, 4869.8, 4869.8, 4870.2, 4867.8, 4867.8, 353, null, 1457, 91626], [20240702, 4867.8, 4867.6, 4869.4, 4865.8, 4866.8, 495, null, 1458, 91719], [20240702, 4866.8, 4867.0, 4867.6, 4864.6, 4864.6, 379, null, 1459, 91762], [20240702, 4864.6, 4864.8, 4864.8, 4862.2, 4863.8, 514, null, 1500, 91892], [20240703, 4863.8, 4861.2, 4869.4, 4857.0, 4858.2, 1427, null, 931, 90939], [20240703, 4858.2, 4858.2, 4867.4, 4858.2, 4865.8, 649, null, 932, 90611], [20240703, 4865.8, 4867.2, 4870.4, 4859.0, 4859.0, 672, null, 933, 90225], [20240703, 4859.0, 4859.0, 4859.6, 4848.4, 4851.8, 762, null, 934, 89848], [20240703, 4851.8, 4851.2, 4866.8, 4849.2, 4865.2, 726, null, 935, 89433], [20240703, 4865.2, 4865.2, 4877.0, 4863.4, 4863.4, 1217, null, 936, 88764], [20240703, 4863.4, 4863.2, 4863.2, 4852.8, 4859.0, 750, null, 937, 88391], [20240703, 4859.0, 4858.8, 4870.0, 4858.4, 4861.6, 724, null, 938, 88123], [20240703, 4861.6, 4860.0, 4866.2, 4856.6, 4857.8, 433, null, 939, 87970], [20240703, 4857.8, 4857.8, 4857.8, 4852.0, 4854.8, 592, null, 940, 87662], [20240703, 4854.8, 4854.0, 4855.2, 4851.0, 4852.6, 408, null, 941, 87522], [20240703, 4852.6, 4852.6, 4854.8, 4850.6, 4850.6, 430, null, 942, 87431], [20240703, 4850.6, 4850.6, 4859.4, 4848.8, 4859.4, 660, null, 943, 87162], [20240703, 4859.4, 4859.6, 4872.2, 4859.4, 4866.2, 958, null, 944, 86802], [20240703, 4866.2, 4866.0, 4867.6, 4859.0, 4860.8, 534, null, 945, 86581], [20240703, 4860.8, 4860.2, 4860.2, 4848.8, 4848.8, 644, null, 946, 86347], [20240703, 4848.8, 4848.8, 4855.4, 4844.2, 4853.2, 868, null, 947, 86051], [20240703, 4853.2, 4852.2, 4864.4, 4851.2, 4864.4, 386, null, 948, 85925], [20240703, 4864.4, 4864.0, 4866.6, 4857.0, 4865.4, 567, null, 949, 85809], [20240703, 4865.4, 4864.6, 4865.0, 4860.4, 4861.8, 233, null, 950, 85752], [20240703, 4861.8, 4861.8, 4868.8, 4858.0, 4867.2, 458, null, 951, 85620], [20240703, 4867.2, 4867.0, 4873.8, 4864.2, 4868.6, 661, null, 952, 85453], [20240703, 4868.6, 4868.2, 4874.0, 4865.2, 4874.0, 435, null, 953, 85286], [20240703, 4874.0, 4873.4, 4873.4, 4865.2, 4869.0, 287, null, 954, 85162], [20240703, 4869.0, 4868.4, 4870.8, 4866.4, 4868.6, 153, null, 955, 85114], [20240703, 4868.6, 4868.6, 4869.8, 4865.2, 4866.0, 220, null, 956, 85046], [20240703, 4866.0, 4865.0, 4865.0, 4858.6, 4859.8, 333, null, 957, 84958], [20240703, 4859.8, 4860.0, 4863.4, 4856.0, 4857.2, 446, null, 958, 84928], [20240703, 4857.2, 4856.8, 4859.6, 4853.6, 4853.6, 391, null, 959, 84844], [20240703, 4853.6, 4854.0, 4857.4, 4852.2, 4854.4, 368, null, 1000, 84742], [20240703, 4854.4, 4853.0, 4853.2, 4848.2, 4849.2, 647, null, 1001, 84598], [20240703, 4849.2, 4848.2, 4854.2, 4848.0, 4850.0, 397, null, 1002, 84535], [20240703, 4850.0, 4850.0, 4851.4, 4847.4, 4849.0, 327, null, 1003, 84392], [20240703, 4849.0, 4849.4, 4854.6, 4849.2, 4851.6, 380, null, 1004, 84269], [20240703, 4851.6, 4850.8, 4852.4, 4848.6, 4848.8, 261, null, 1005, 84167], [20240703, 4848.8, 4850.4, 4851.0, 4845.2, 4847.8, 367, null, 1006, 84108], [20240703, 4847.8, 4848.6, 4853.4, 4847.8, 4849.6, 288, null, 1007, 84106], [20240703, 4849.6, 4850.0, 4850.4, 4848.0, 4848.2, 175, null, 1008, 84098], [20240703, 4848.2, 4849.0, 4849.0, 4842.8, 4845.6, 387, null, 1009, 84032], [20240703, 4845.6, 4845.4, 4851.0, 4845.4, 4848.2, 236, null, 1010, 84012], [20240703, 4848.2, 4848.2, 4848.8, 4843.0, 4845.4, 208, null, 1011, 84003], [20240703, 4845.4, 4846.2, 4846.2, 4840.2, 4843.6, 478, null, 1012, 83935], [20240703, 4843.6, 4843.0, 4846.0, 4840.4, 4841.6, 288, null, 1013, 83874], [20240703, 4841.6, 4841.6, 4841.6, 4836.0, 4838.0, 521, null, 1014, 83729], [20240703, 4838.0, 4838.6, 4842.6, 4838.6, 4838.8, 257, null, 1015, 83721], [20240703, 4838.8, 4838.8, 4839.4, 4831.4, 4832.8, 615, null, 1016, 83663], [20240703, 4832.8, 4832.8, 4834.6, 4828.6, 4834.4, 629, null, 1017, 83614], [20240703, 4834.4, 4834.0, 4834.2, 4827.6, 4830.0, 303, null, 1018, 83576], [20240703, 4830.0, 4830.0, 4833.8, 4828.2, 4831.6, 203, null, 1019, 83538], [20240703, 4831.6, 4831.6, 4831.6, 4825.6, 4826.4, 350, null, 1020, 83435], [20240703, 4826.4, 4825.6, 4829.4, 4825.0, 4825.6, 297, null, 1021, 83353], [20240703, 4825.6, 4825.6, 4828.8, 4824.8, 4824.8, 266, null, 1022, 83275], [20240703, 4824.8, 4824.2, 4826.4, 4821.4, 4825.6, 461, null, 1023, 83145], [20240703, 4825.6, 4824.6, 4830.6, 4824.6, 4828.2, 327, null, 1024, 83029], [20240703, 4828.2, 4828.0, 4831.8, 4827.4, 4831.6, 233, null, 1025, 83010], [20240703, 4831.6, 4831.0, 4833.0, 4829.6, 4832.0, 250, null, 1026, 82983], [20240703, 4832.0, 4832.2, 4832.4, 4828.8, 4829.2, 172, null, 1027, 82963], [20240703, 4829.2, 4829.0, 4833.0, 4828.4, 4832.8, 220, null, 1028, 82944], [20240703, 4832.8, 4833.0, 4834.4, 4829.2, 4831.4, 219, null, 1029, 82944], [20240703, 4831.4, 4831.4, 4836.2, 4831.4, 4834.8, 273, null, 1030, 82923], [20240703, 4834.8, 4835.0, 4837.4, 4834.0, 4836.0, 359, null, 1031, 82924], [20240703, 4836.0, 4836.2, 4837.6, 4832.4, 4835.2, 325, null, 1032, 82939], [20240703, 4835.2, 4835.2, 4837.6, 4832.4, 4837.2, 236, null, 1033, 82978], [20240703, 4837.2, 4837.6, 4845.0, 4835.0, 4835.0, 646, null, 1034, 82942], [20240703, 4835.0, 4835.0, 4836.8, 4831.2, 4831.8, 309, null, 1035, 82931], [20240703, 4831.8, 4831.4, 4833.6, 4829.8, 4832.0, 207, null, 1036, 82985], [20240703, 4832.0, 4832.2, 4834.8, 4831.0, 4832.8, 81, null, 1037, 82976], [20240703, 4832.8, 4832.8, 4835.0, 4832.0, 4834.2, 118, null, 1038, 82969], [20240703, 4834.2, 4833.0, 4834.0, 4829.2, 4829.2, 132, null, 1039, 82983], [20240703, 4829.2, 4829.8, 4833.8, 4829.2, 4833.8, 132, null, 1040, 82980], [20240703, 4833.8, 4833.2, 4835.4, 4832.0, 4834.6, 132, null, 1041, 83006], [20240703, 4834.6, 4834.6, 4839.0, 4832.2, 4836.2, 182, null, 1042, 83014], [20240703, 4836.2, 4836.8, 4846.0, 4836.8, 4840.2, 557, null, 1043, 83001], [20240703, 4840.2, 4840.2, 4841.4, 4835.2, 4835.2, 194, null, 1044, 83009], [20240703, 4835.2, 4835.2, 4835.8, 4832.4, 4834.4, 149, null, 1045, 83005], [20240703, 4834.4, 4835.4, 4838.0, 4834.2, 4834.2, 194, null, 1046, 82947], [20240703, 4834.2, 4833.6, 4833.8, 4830.6, 4832.4, 213, null, 1047, 82960], [20240703, 4832.4, 4833.0, 4833.6, 4827.4, 4828.0, 281, null, 1048, 82958], [20240703, 4828.0, 4827.8, 4830.8, 4827.6, 4829.0, 153, null, 1049, 82961], [20240703, 4829.0, 4829.0, 4832.0, 4828.4, 4829.2, 155, null, 1050, 82942], [20240703, 4829.2, 4828.8, 4829.8, 4828.0, 4829.4, 96, null, 1051, 82934], [20240703, 4829.4, 4829.2, 4833.4, 4829.2, 4830.0, 130, null, 1052, 82911], [20240703, 4830.0, 4830.4, 4831.6, 4828.0, 4828.2, 76, null, 1053, 82882], [20240703, 4828.2, 4829.2, 4829.2, 4822.4, 4828.0, 444, null, 1054, 82886], [20240703, 4828.0, 4827.8, 4832.8, 4826.6, 4832.6, 324, null, 1055, 82898], [20240703, 4832.6, 4832.8, 4836.6, 4829.6, 4831.0, 286, null, 1056, 82932], [20240703, 4831.0, 4831.0, 4831.2, 4829.0, 4829.8, 97, null, 1057, 82932], [20240703, 4829.8, 4829.0, 4834.2, 4829.0, 4834.2, 104, null, 1058, 82926], [20240703, 4834.2, 4834.2, 4834.8, 4830.0, 4831.8, 104, null, 1059, 82955], [20240703, 4831.8, 4831.0, 4838.4, 4829.8, 4833.0, 301, null, 1100, 83008], [20240703, 4833.0, 4832.8, 4840.2, 4831.2, 4839.2, 300, null, 1101, 83070], [20240703, 4839.2, 4839.4, 4842.0, 4838.6, 4839.4, 331, null, 1102, 83116], [20240703, 4839.4, 4839.0, 4842.0, 4835.6, 4838.6, 295, null, 1103, 83087], [20240703, 4838.6, 4839.4, 4839.4, 4835.4, 4836.2, 122, null, 1104, 83097], [20240703, 4836.2, 4836.0, 4842.8, 4835.4, 4842.8, 179, null, 1105, 83125], [20240703, 4842.8, 4842.8, 4849.0, 4842.0, 4845.2, 653, null, 1106, 83175], [20240703, 4845.2, 4846.0, 4846.0, 4840.8, 4840.8, 238, null, 1107, 83241], [20240703, 4840.8, 4841.0, 4847.0, 4840.8, 4845.0, 284, null, 1108, 83275], [20240703, 4845.0, 4845.2, 4848.0, 4843.6, 4847.2, 231, null, 1109, 83293], [20240703, 4847.2, 4847.2, 4847.2, 4841.8, 4841.8, 252, null, 1110, 83349], [20240703, 4841.8, 4842.0, 4849.6, 4841.6, 4849.6, 281, null, 1111, 83386], [20240703, 4849.6, 4849.4, 4850.4, 4842.2, 4844.2, 306, null, 1112, 83419], [20240703, 4844.2, 4843.6, 4847.8, 4842.0, 4842.2, 223, null, 1113, 83473], [20240703, 4842.2, 4843.0, 4846.8, 4842.0, 4844.8, 108, null, 1114, 83492], [20240703, 4844.8, 4844.0, 4845.6, 4842.8, 4843.4, 114, null, 1115, 83508], [20240703, 4843.4, 4843.4, 4848.8, 4841.8, 4848.4, 160, null, 1116, 83502], [20240703, 4848.4, 4849.2, 4852.8, 4846.2, 4847.0, 494, null, 1117, 83562], [20240703, 4847.0, 4847.0, 4858.6, 4846.8, 4855.8, 677, null, 1118, 83540], [20240703, 4855.8, 4855.8, 4857.8, 4850.2, 4854.2, 482, null, 1119, 83566], [20240703, 4854.2, 4853.8, 4858.8, 4852.0, 4858.8, 280, null, 1120, 83592], [20240703, 4858.8, 4858.2, 4872.2, 4858.2, 4871.6, 1080, null, 1121, 83746], [20240703, 4871.6, 4872.6, 4873.0, 4866.4, 4869.4, 785, null, 1122, 83920], [20240703, 4869.4, 4868.4, 4878.8, 4866.8, 4873.0, 1212, null, 1123, 84033], [20240703, 4873.0, 4873.8, 4875.6, 4866.6, 4867.0, 569, null, 1124, 84140], [20240703, 4867.0, 4867.0, 4868.0, 4862.4, 4865.8, 358, null, 1125, 84167], [20240703, 4865.8, 4865.0, 4865.0, 4860.6, 4863.4, 308, null, 1126, 84179], [20240703, 4863.4, 4863.4, 4867.6, 4863.2, 4865.4, 217, null, 1127, 84236], [20240703, 4865.4, 4864.8, 4865.4, 4860.6, 4862.6, 192, null, 1128, 84289], [20240703, 4862.6, 4862.6, 4867.4, 4862.6, 4867.2, 311, null, 1129, 84303], [20240703, 4867.2, 4867.2, 4873.6, 4866.4, 4873.6, 366, null, 1130, 84358], [20240703, 4873.6, 4874.0, 4878.4, 4862.8, 4863.6, 735, null, 1301, 84493], [20240703, 4863.6, 4864.4, 4872.6, 4863.8, 4870.6, 498, null, 1302, 84555], [20240703, 4870.6, 4870.0, 4872.6, 4868.2, 4871.8, 305, null, 1303, 84578], [20240703, 4871.8, 4870.2, 4871.0, 4865.8, 4866.0, 240, null, 1304, 84598], [20240703, 4866.0, 4866.0, 4867.4, 4862.2, 4862.8, 281, null, 1305, 84673], [20240703, 4862.8, 4863.0, 4864.6, 4861.0, 4861.6, 269, null, 1306, 84763], [20240703, 4861.6, 4862.0, 4867.8, 4861.0, 4866.8, 277, null, 1307, 84801], [20240703, 4866.8, 4866.8, 4866.8, 4858.8, 4858.8, 328, null, 1308, 84856], [20240703, 4858.8, 4858.4, 4862.8, 4858.2, 4861.0, 202, null, 1309, 84852], [20240703, 4861.0, 4861.2, 4870.0, 4861.0, 4869.0, 295, null, 1310, 84953], [20240703, 4869.0, 4869.0, 4874.0, 4867.8, 4871.6, 429, null, 1311, 85016], [20240703, 4871.6, 4871.6, 4872.0, 4868.4, 4872.0, 182, null, 1312, 85060], [20240703, 4872.0, 4872.2, 4874.6, 4870.2, 4871.0, 323, null, 1313, 85122], [20240703, 4871.0, 4871.6, 4873.8, 4870.4, 4870.4, 130, null, 1314, 85125], [20240703, 4870.4, 4870.4, 4875.6, 4870.0, 4875.6, 275, null, 1315, 85142], [20240703, 4875.6, 4876.0, 4877.0, 4868.2, 4869.0, 510, null, 1316, 85225], [20240703, 4869.0, 4869.0, 4870.8, 4865.4, 4868.4, 282, null, 1317, 85331], [20240703, 4868.4, 4867.8, 4868.6, 4865.6, 4866.8, 158, null, 1318, 85361], [20240703, 4866.8, 4867.0, 4872.4, 4866.0, 4870.8, 171, null, 1319, 85409], [20240703, 4870.8, 4870.6, 4870.6, 4867.0, 4867.6, 147, null, 1320, 85402], [20240703, 4867.6, 4867.2, 4869.4, 4866.4, 4867.6, 149, null, 1321, 85418], [20240703, 4867.6, 4868.0, 4868.4, 4862.8, 4862.8, 237, null, 1322, 85457], [20240703, 4862.8, 4862.8, 4865.2, 4862.6, 4862.6, 132, null, 1323, 85476], [20240703, 4862.6, 4862.8, 4865.6, 4862.6, 4863.4, 113, null, 1324, 85504], [20240703, 4863.4, 4864.0, 4866.6, 4863.6, 4865.0, 123, null, 1325, 85525], [20240703, 4865.0, 4865.0, 4865.2, 4862.4, 4862.8, 158, null, 1326, 85546], [20240703, 4862.8, 4863.6, 4864.8, 4860.8, 4861.8, 213, null, 1327, 85588], [20240703, 4861.8, 4861.2, 4862.4, 4859.4, 4859.4, 242, null, 1328, 85612], [20240703, 4859.4, 4859.4, 4860.0, 4857.4, 4857.8, 232, null, 1329, 85638], [20240703, 4857.8, 4858.2, 4859.0, 4856.6, 4857.6, 346, null, 1330, 85657], [20240703, 4857.6, 4857.8, 4861.2, 4855.4, 4859.8, 325, null, 1331, 85742], [20240703, 4859.8, 4860.2, 4860.2, 4855.6, 4855.6, 196, null, 1332, 85789], [20240703, 4855.6, 4855.6, 4856.8, 4853.4, 4855.2, 394, null, 1333, 85866], [20240703, 4855.2, 4856.0, 4857.4, 4853.0, 4853.6, 290, null, 1334, 85948], [20240703, 4853.6, 4853.0, 4853.2, 4851.0, 4851.2, 397, null, 1335, 86086], [20240703, 4851.2, 4851.4, 4852.2, 4848.4, 4851.8, 473, null, 1336, 86246], [20240703, 4851.8, 4851.0, 4853.8, 4848.8, 4852.8, 296, null, 1337, 86403], [20240703, 4852.8, 4852.4, 4853.0, 4850.0, 4851.6, 138, null, 1338, 86468], [20240703, 4851.6, 4851.0, 4851.0, 4848.8, 4849.0, 151, null, 1339, 86538], [20240703, 4849.0, 4849.4, 4852.4, 4847.8, 4849.8, 318, null, 1340, 86626], [20240703, 4849.8, 4849.8, 4850.8, 4847.2, 4850.8, 236, null, 1341, 86738], [20240703, 4850.8, 4851.0, 4854.8, 4849.2, 4853.4, 377, null, 1342, 86908], [20240703, 4853.4, 4853.8, 4862.8, 4853.0, 4859.6, 588, null, 1343, 87105], [20240703, 4859.6, 4860.0, 4860.4, 4854.4, 4855.8, 250, null, 1344, 87198], [20240703, 4855.8, 4856.0, 4856.0, 4850.0, 4850.8, 352, null, 1345, 87291], [20240703, 4850.8, 4850.8, 4850.8, 4842.2, 4844.4, 739, null, 1346, 87500], [20240703, 4844.4, 4844.4, 4846.8, 4841.0, 4842.2, 390, null, 1347, 87557], [20240703, 4842.2, 4842.4, 4844.0, 4842.0, 4842.0, 245, null, 1348, 87579], [20240703, 4842.0, 4842.6, 4844.6, 4842.6, 4844.0, 168, null, 1349, 87640], [20240703, 4844.0, 4843.8, 4845.4, 4840.0, 4840.0, 271, null, 1350, 87683], [20240703, 4840.0, 4840.0, 4841.8, 4839.8, 4840.6, 165, null, 1351, 87741], [20240703, 4840.6, 4841.2, 4843.8, 4840.6, 4843.4, 137, null, 1352, 87790], [20240703, 4843.4, 4842.6, 4844.0, 4842.0, 4843.2, 65, null, 1353, 87800], [20240703, 4843.2, 4842.6, 4843.8, 4841.0, 4842.2, 88, null, 1354, 87828], [20240703, 4842.2, 4842.2, 4844.0, 4841.0, 4841.6, 128, null, 1355, 87856], [20240703, 4841.6, 4842.4, 4844.6, 4841.4, 4842.6, 88, null, 1356, 87880], [20240703, 4842.6, 4843.0, 4845.8, 4842.6, 4845.8, 132, null, 1357, 87916], [20240703, 4845.8, 4845.8, 4847.6, 4843.2, 4846.6, 114, null, 1358, 87963], [20240703, 4846.6, 4847.0, 4847.0, 4842.0, 4842.8, 161, null, 1359, 87993], [20240703, 4842.8, 4842.6, 4844.6, 4840.6, 4840.8, 140, null, 1400, 88047], [20240703, 4840.8, 4840.2, 4845.6, 4839.6, 4844.0, 237, null, 1401, 88134], [20240703, 4844.0, 4843.8, 4844.6, 4839.2, 4840.8, 143, null, 1402, 88152], [20240703, 4840.8, 4841.2, 4849.0, 4840.4, 4842.8, 300, null, 1403, 88194], [20240703, 4842.8, 4842.8, 4842.8, 4836.4, 4842.2, 348, null, 1404, 88310], [20240703, 4842.2, 4842.8, 4845.4, 4841.6, 4843.2, 206, null, 1405, 88351], [20240703, 4843.2, 4843.4, 4848.0, 4843.2, 4845.2, 187, null, 1406, 88410], [20240703, 4845.2, 4845.2, 4848.4, 4844.0, 4847.0, 187, null, 1407, 88449], [20240703, 4847.0, 4845.8, 4847.0, 4843.2, 4845.0, 94, null, 1408, 88483], [20240703, 4845.0, 4845.0, 4845.0, 4841.4, 4842.0, 88, null, 1409, 88526], [20240703, 4842.0, 4842.0, 4842.8, 4839.4, 4840.8, 192, null, 1410, 88583], [20240703, 4840.8, 4840.4, 4840.8, 4835.4, 4835.6, 329, null, 1411, 88684], [20240703, 4835.6, 4835.6, 4839.8, 4835.6, 4837.6, 226, null, 1412, 88765], [20240703, 4837.6, 4837.4, 4837.4, 4834.6, 4835.8, 124, null, 1413, 88798], [20240703, 4835.8, 4836.2, 4838.4, 4835.4, 4837.0, 125, null, 1414, 88861], [20240703, 4837.0, 4836.8, 4838.4, 4835.4, 4835.4, 92, null, 1415, 88909], [20240703, 4835.4, 4835.2, 4838.2, 4834.6, 4836.4, 137, null, 1416, 88954], [20240703, 4836.4, 4836.8, 4837.6, 4833.6, 4833.6, 142, null, 1417, 88996], [20240703, 4833.6, 4833.8, 4834.0, 4831.4, 4832.4, 283, null, 1418, 89058], [20240703, 4832.4, 4833.0, 4838.0, 4831.2, 4837.0, 277, null, 1419, 89168], [20240703, 4837.0, 4837.0, 4839.6, 4835.4, 4837.4, 246, null, 1420, 89217], [20240703, 4837.4, 4837.0, 4839.4, 4834.6, 4834.6, 123, null, 1421, 89218], [20240703, 4834.6, 4835.0, 4835.0, 4832.2, 4833.0, 230, null, 1422, 89323], [20240703, 4833.0, 4833.0, 4837.4, 4832.8, 4835.2, 145, null, 1423, 89378], [20240703, 4835.2, 4835.8, 4837.0, 4834.4, 4836.0, 99, null, 1424, 89401], [20240703, 4836.0, 4836.6, 4838.2, 4836.0, 4836.4, 103, null, 1425, 89462], [20240703, 4836.4, 4836.4, 4836.8, 4834.2, 4836.2, 91, null, 1426, 89507], [20240703, 4836.2, 4835.6, 4836.4, 4834.8, 4836.4, 37, null, 1427, 89527], [20240703, 4836.4, 4836.6, 4839.4, 4835.0, 4839.4, 101, null, 1428, 89567], [20240703, 4839.4, 4839.4, 4842.0, 4836.2, 4837.4, 206, null, 1429, 89638], [20240703, 4837.4, 4837.6, 4839.2, 4832.6, 4832.6, 173, null, 1430, 89688], [20240703, 4832.6, 4833.0, 4835.0, 4828.8, 4829.0, 544, null, 1431, 89859], [20240703, 4829.0, 4829.0, 4833.2, 4828.2, 4832.4, 295, null, 1432, 89990], [20240703, 4832.4, 4833.2, 4842.0, 4830.8, 4839.6, 516, null, 1433, 90207], [20240703, 4839.6, 4839.0, 4839.0, 4835.0, 4836.2, 193, null, 1434, 90279], [20240703, 4836.2, 4837.0, 4838.8, 4835.8, 4836.6, 125, null, 1435, 90291], [20240703, 4836.6, 4836.2, 4836.2, 4830.8, 4831.6, 185, null, 1436, 90349], [20240703, 4831.6, 4831.0, 4832.8, 4830.2, 4830.2, 200, null, 1437, 90423], [20240703, 4830.2, 4830.0, 4832.0, 4828.6, 4831.0, 205, null, 1438, 90456], [20240703, 4831.0, 4832.0, 4834.0, 4830.2, 4833.2, 112, null, 1439, 90496], [20240703, 4833.2, 4832.4, 4833.8, 4832.0, 4832.6, 70, null, 1440, 90517], [20240703, 4832.6, 4832.4, 4833.2, 4830.0, 4833.2, 127, null, 1441, 90538], [20240703, 4833.2, 4833.2, 4837.0, 4832.8, 4833.6, 232, null, 1442, 90641], [20240703, 4833.6, 4834.4, 4837.0, 4833.8, 4836.2, 153, null, 1443, 90704], [20240703, 4836.2, 4837.0, 4837.4, 4829.8, 4830.0, 256, null, 1444, 90815], [20240703, 4830.0, 4830.4, 4833.0, 4830.4, 4833.0, 83, null, 1445, 90840], [20240703, 4833.0, 4833.0, 4836.0, 4832.8, 4833.4, 169, null, 1446, 90926], [20240703, 4833.4, 4833.6, 4836.0, 4833.4, 4835.0, 151, null, 1447, 90984], [20240703, 4835.0, 4834.8, 4837.8, 4834.0, 4837.0, 274, null, 1448, 91088], [20240703, 4837.0, 4837.0, 4839.6, 4835.4, 4837.4, 339, null, 1449, 91208], [20240703, 4837.4, 4837.4, 4841.8, 4837.2, 4841.0, 441, null, 1450, 91330], [20240703, 4841.0, 4841.0, 4841.2, 4837.4, 4839.2, 249, null, 1451, 91407], [20240703, 4839.2, 4839.2, 4839.2, 4835.4, 4836.6, 243, null, 1452, 91518], [20240703, 4836.6, 4836.8, 4838.0, 4834.4, 4836.2, 286, null, 1453, 91611], [20240703, 4836.2, 4836.2, 4838.0, 4835.4, 4837.4, 207, null, 1454, 91683], [20240703, 4837.4, 4837.4, 4838.4, 4835.0, 4835.2, 430, null, 1455, 91852], [20240703, 4835.2, 4835.2, 4837.2, 4834.0, 4836.8, 421, null, 1456, 92008], [20240703, 4836.8, 4836.8, 4837.0, 4832.8, 4832.8, 376, null, 1457, 92137], [20240703, 4832.8, 4833.4, 4834.4, 4831.4, 4831.6, 354, null, 1458, 92251], [20240703, 4831.6, 4831.8, 4832.8, 4830.4, 4830.4, 355, null, 1459, 92360], [20240703, 4830.4, 4830.8, 4832.4, 4830.4, 4832.2, 590, null, 1500, 92615], [20240704, 4832.2, 4843.6, 4852.6, 4843.6, 4847.4, 1810, null, 931, 91582], [20240704, 4847.4, 4848.2, 4852.2, 4841.8, 4849.0, 828, null, 932, 91152], [20240704, 4849.0, 4849.2, 4849.6, 4840.0, 4845.2, 646, null, 933, 90783], [20240704, 4845.2, 4845.6, 4847.2, 4833.2, 4835.4, 683, null, 934, 90343], [20240704, 4835.4, 4835.2, 4842.8, 4833.4, 4837.6, 613, null, 935, 89960], [20240704, 4837.6, 4837.6, 4851.8, 4837.6, 4851.6, 843, null, 936, 89453], [20240704, 4851.6, 4851.2, 4851.8, 4840.0, 4843.8, 648, null, 937, 89067], [20240704, 4843.8, 4843.0, 4846.6, 4840.0, 4841.2, 487, null, 938, 88781], [20240704, 4841.2, 4842.0, 4843.8, 4833.6, 4833.6, 501, null, 939, 88524], [20240704, 4833.6, 4833.6, 4834.8, 4825.4, 4827.8, 903, null, 940, 88082], [20240704, 4827.8, 4828.4, 4828.4, 4815.6, 4818.0, 1122, null, 941, 87722], [20240704, 4818.0, 4819.2, 4829.8, 4818.4, 4826.2, 674, null, 942, 87490], [20240704, 4826.2, 4826.8, 4836.2, 4826.4, 4835.4, 831, null, 943, 87232], [20240704, 4835.4, 4836.0, 4848.0, 4836.0, 4840.2, 935, null, 944, 87096], [20240704, 4840.2, 4841.0, 4844.4, 4834.4, 4835.4, 457, null, 945, 86968], [20240704, 4835.4, 4835.6, 4836.8, 4826.0, 4827.4, 756, null, 946, 86658], [20240704, 4827.4, 4827.4, 4830.6, 4827.0, 4827.0, 311, null, 947, 86556], [20240704, 4827.0, 4826.6, 4828.0, 4818.2, 4819.0, 707, null, 948, 86369], [20240704, 4819.0, 4818.6, 4827.6, 4813.0, 4824.8, 626, null, 949, 86219], [20240704, 4824.8, 4824.0, 4831.6, 4823.6, 4827.8, 516, null, 950, 86075], [20240704, 4827.8, 4826.8, 4831.0, 4823.2, 4831.0, 338, null, 951, 85924], [20240704, 4831.0, 4829.6, 4834.8, 4827.0, 4827.4, 470, null, 952, 85791], [20240704, 4827.4, 4828.8, 4828.8, 4823.8, 4825.0, 261, null, 953, 85729], [20240704, 4825.0, 4825.0, 4826.8, 4821.4, 4821.4, 222, null, 954, 85658], [20240704, 4821.4, 4821.4, 4823.8, 4818.8, 4821.0, 379, null, 955, 85581], [20240704, 4821.0, 4821.6, 4826.2, 4821.0, 4822.2, 214, null, 956, 85526], [20240704, 4822.2, 4822.2, 4822.2, 4817.6, 4820.8, 321, null, 957, 85452], [20240704, 4820.8, 4820.8, 4823.8, 4818.0, 4819.2, 180, null, 958, 85390], [20240704, 4819.2, 4818.6, 4824.8, 4818.0, 4819.0, 256, null, 959, 85276], [20240704, 4819.0, 4819.2, 4819.2, 4812.4, 4812.4, 577, null, 1000, 85175], [20240704, 4812.4, 4812.4, 4812.6, 4809.0, 4811.8, 633, null, 1001, 85040], [20240704, 4811.8, 4811.8, 4814.6, 4810.0, 4810.0, 425, null, 1002, 84914], [20240704, 4810.0, 4810.6, 4813.0, 4808.4, 4811.8, 307, null, 1003, 84831], [20240704, 4811.8, 4811.8, 4815.6, 4809.0, 4810.6, 390, null, 1004, 84723], [20240704, 4810.6, 4811.4, 4812.2, 4806.0, 4807.4, 406, null, 1005, 84619], [20240704, 4807.4, 4807.6, 4808.8, 4802.0, 4802.6, 561, null, 1006, 84629], [20240704, 4802.6, 4801.6, 4802.8, 4795.8, 4797.4, 866, null, 1007, 84660], [20240704, 4797.4, 4798.2, 4802.6, 4797.8, 4800.4, 471, null, 1008, 84658], [20240704, 4800.4, 4798.2, 4801.0, 4797.2, 4800.2, 261, null, 1009, 84633], [20240704, 4800.2, 4800.2, 4802.8, 4795.8, 4795.8, 405, null, 1010, 84591], [20240704, 4795.8, 4796.4, 4796.4, 4786.0, 4790.4, 974, null, 1011, 84442], [20240704, 4790.4, 4790.4, 4794.8, 4790.4, 4794.6, 354, null, 1012, 84380], [20240704, 4794.6, 4795.0, 4797.8, 4793.8, 4795.6, 297, null, 1013, 84330], [20240704, 4795.6, 4795.4, 4797.2, 4791.6, 4792.8, 282, null, 1014, 84260], [20240704, 4792.8, 4792.0, 4797.4, 4790.6, 4796.0, 356, null, 1015, 84235], [20240704, 4796.0, 4796.2, 4801.8, 4795.0, 4798.8, 621, null, 1016, 84207], [20240704, 4798.8, 4798.8, 4800.8, 4797.4, 4798.0, 253, null, 1017, 84200], [20240704, 4798.0, 4798.0, 4799.8, 4793.2, 4793.2, 285, null, 1018, 84176], [20240704, 4793.2, 4793.0, 4795.8, 4788.0, 4794.0, 463, null, 1019, 84082], [20240704, 4794.0, 4794.0, 4798.2, 4790.0, 4790.0, 246, null, 1020, 84039], [20240704, 4790.0, 4790.0, 4794.4, 4790.0, 4791.2, 194, null, 1021, 84067], [20240704, 4791.2, 4791.4, 4799.0, 4791.2, 4796.8, 221, null, 1022, 84070], [20240704, 4796.8, 4797.0, 4799.2, 4796.0, 4797.2, 213, null, 1023, 84074], [20240704, 4797.2, 4796.8, 4799.0, 4796.0, 4797.6, 103, null, 1024, 84049], [20240704, 4797.6, 4797.6, 4801.0, 4796.2, 4797.0, 254, null, 1025, 84019], [20240704, 4797.0, 4797.0, 4798.0, 4791.0, 4791.2, 424, null, 1026, 84003], [20240704, 4791.2, 4792.0, 4795.0, 4791.6, 4793.0, 164, null, 1027, 83981], [20240704, 4793.0, 4793.0, 4795.2, 4791.4, 4791.6, 169, null, 1028, 83971], [20240704, 4791.6, 4791.6, 4799.8, 4791.6, 4799.4, 224, null, 1029, 83952], [20240704, 4799.4, 4798.6, 4798.6, 4791.6, 4793.2, 217, null, 1030, 83932], [20240704, 4793.2, 4793.6, 4797.6, 4789.6, 4797.6, 339, null, 1031, 83942], [20240704, 4797.6, 4797.8, 4798.8, 4793.4, 4795.6, 200, null, 1032, 83888], [20240704, 4795.6, 4795.0, 4795.0, 4789.2, 4789.2, 209, null, 1033, 83917], [20240704, 4789.2, 4789.0, 4793.6, 4789.0, 4791.4, 131, null, 1034, 83905], [20240704, 4791.4, 4791.4, 4791.4, 4782.4, 4785.0, 662, null, 1035, 83891], [20240704, 4785.0, 4783.8, 4788.6, 4783.8, 4787.0, 252, null, 1036, 83873], [20240704, 4787.0, 4787.0, 4787.0, 4782.4, 4784.4, 272, null, 1037, 83823], [20240704, 4784.4, 4784.6, 4785.6, 4782.6, 4784.2, 170, null, 1038, 83787], [20240704, 4784.2, 4783.6, 4785.6, 4782.6, 4782.8, 122, null, 1039, 83775], [20240704, 4782.8, 4782.8, 4787.4, 4782.4, 4784.6, 267, null, 1040, 83755], [20240704, 4784.6, 4784.0, 4787.4, 4783.0, 4785.0, 166, null, 1041, 83761], [20240704, 4785.0, 4785.0, 4791.8, 4784.2, 4791.8, 253, null, 1042, 83755], [20240704, 4791.8, 4791.6, 4791.8, 4787.0, 4787.4, 195, null, 1043, 83741], [20240704, 4787.4, 4787.8, 4789.0, 4782.6, 4783.0, 243, null, 1044, 83729], [20240704, 4783.0, 4783.0, 4787.8, 4782.4, 4787.6, 139, null, 1045, 83734], [20240704, 4787.6, 4788.0, 4790.0, 4786.6, 4787.4, 163, null, 1046, 83712], [20240704, 4787.4, 4787.2, 4789.6, 4784.8, 4786.6, 109, null, 1047, 83692], [20240704, 4786.6, 4785.8, 4791.0, 4785.8, 4789.6, 157, null, 1048, 83703], [20240704, 4789.6, 4789.6, 4795.4, 4789.4, 4793.4, 314, null, 1049, 83657], [20240704, 4793.4, 4794.0, 4794.0, 4786.6, 4791.2, 258, null, 1050, 83640], [20240704, 4791.2, 4791.0, 4791.8, 4789.0, 4791.4, 77, null, 1051, 83636], [20240704, 4791.4, 4792.0, 4796.4, 4791.8, 4795.2, 242, null, 1052, 83632], [20240704, 4795.2, 4794.4, 4798.6, 4792.0, 4797.8, 257, null, 1053, 83624], [20240704, 4797.8, 4798.0, 4798.6, 4793.4, 4797.6, 215, null, 1054, 83632], [20240704, 4797.6, 4797.2, 4798.8, 4792.2, 4793.8, 163, null, 1055, 83635], [20240704, 4793.8, 4794.0, 4794.4, 4790.2, 4790.2, 167, null, 1056, 83662], [20240704, 4790.2, 4790.8, 4792.8, 4788.2, 4792.6, 116, null, 1057, 83668], [20240704, 4792.6, 4792.8, 4792.8, 4789.0, 4790.4, 92, null, 1058, 83674], [20240704, 4790.4, 4791.0, 4791.2, 4788.2, 4789.8, 91, null, 1059, 83683], [20240704, 4789.8, 4789.8, 4792.0, 4788.4, 4790.4, 108, null, 1100, 83691], [20240704, 4790.4, 4791.0, 4791.0, 4785.4, 4787.0, 197, null, 1101, 83696], [20240704, 4787.0, 4787.4, 4788.0, 4785.0, 4788.0, 118, null, 1102, 83668], [20240704, 4788.0, 4788.8, 4789.0, 4786.4, 4788.2, 90, null, 1103, 83644], [20240704, 4788.2, 4788.0, 4788.0, 4785.0, 4785.2, 111, null, 1104, 83605], [20240704, 4785.2, 4785.2, 4787.8, 4785.0, 4786.0, 48, null, 1105, 83616], [20240704, 4786.0, 4786.0, 4787.0, 4784.6, 4787.0, 104, null, 1106, 83633], [20240704, 4787.0, 4787.8, 4793.6, 4787.8, 4791.2, 308, null, 1107, 83631], [20240704, 4791.2, 4791.2, 4792.0, 4787.0, 4790.0, 137, null, 1108, 83644], [20240704, 4790.0, 4790.8, 4791.6, 4789.6, 4791.4, 53, null, 1109, 83638], [20240704, 4791.4, 4791.2, 4794.0, 4789.8, 4793.8, 112, null, 1110, 83616], [20240704, 4793.8, 4793.8, 4793.8, 4788.8, 4788.8, 141, null, 1111, 83621], [20240704, 4788.8, 4789.2, 4790.2, 4788.4, 4789.0, 41, null, 1112, 83628], [20240704, 4789.0, 4789.2, 4792.4, 4789.0, 4791.0, 73, null, 1113, 83627], [20240704, 4791.0, 4791.6, 4792.0, 4789.6, 4792.0, 53, null, 1114, 83637], [20240704, 4792.0, 4791.8, 4793.0, 4786.0, 4787.4, 158, null, 1115, 83646], [20240704, 4787.4, 4787.4, 4788.2, 4782.4, 4785.4, 355, null, 1116, 83688], [20240704, 4785.4, 4785.8, 4790.8, 4785.4, 4785.4, 172, null, 1117, 83736], [20240704, 4785.4, 4784.0, 4786.2, 4780.2, 4780.6, 463, null, 1118, 83790], [20240704, 4780.6, 4780.0, 4780.0, 4775.2, 4776.0, 610, null, 1119, 83840], [20240704, 4776.0, 4776.0, 4776.0, 4773.0, 4773.4, 380, null, 1120, 83961], [20240704, 4773.4, 4773.0, 4777.8, 4769.6, 4770.4, 434, null, 1121, 84025], [20240704, 4770.4, 4770.2, 4773.8, 4770.0, 4772.4, 338, null, 1122, 84165], [20240704, 4772.4, 4772.2, 4775.6, 4771.4, 4774.0, 216, null, 1123, 84239], [20240704, 4774.0, 4774.2, 4774.2, 4771.4, 4773.2, 152, null, 1124, 84276], [20240704, 4773.2, 4773.2, 4774.6, 4771.4, 4773.0, 146, null, 1125, 84319], [20240704, 4773.0, 4772.0, 4774.8, 4771.8, 4774.0, 95, null, 1126, 84321], [20240704, 4774.0, 4773.8, 4774.0, 4763.6, 4766.2, 693, null, 1127, 84358], [20240704, 4766.2, 4766.6, 4770.8, 4765.2, 4767.2, 333, null, 1128, 84370], [20240704, 4767.2, 4767.8, 4770.0, 4765.0, 4770.0, 250, null, 1129, 84388], [20240704, 4770.0, 4769.4, 4770.4, 4765.4, 4769.0, 171, null, 1130, 84396], [20240704, 4769.0, 4768.0, 4772.6, 4765.4, 4771.8, 266, null, 1301, 84463], [20240704, 4771.8, 4772.0, 4772.2, 4762.6, 4762.8, 260, null, 1302, 84512], [20240704, 4762.8, 4764.0, 4764.6, 4758.2, 4758.8, 623, null, 1303, 84493], [20240704, 4758.8, 4758.8, 4762.4, 4758.8, 4761.4, 271, null, 1304, 84532], [20240704, 4761.4, 4761.6, 4762.8, 4754.0, 4757.2, 490, null, 1305, 84541], [20240704, 4757.2, 4758.4, 4759.2, 4754.4, 4759.2, 244, null, 1306, 84565], [20240704, 4759.2, 4759.2, 4761.0, 4757.6, 4758.6, 171, null, 1307, 84609], [20240704, 4758.6, 4758.2, 4761.8, 4758.0, 4759.8, 133, null, 1308, 84609], [20240704, 4759.8, 4759.0, 4759.0, 4753.0, 4754.6, 280, null, 1309, 84638], [20240704, 4754.6, 4754.6, 4757.2, 4754.0, 4754.0, 168, null, 1310, 84670], [20240704, 4754.0, 4754.0, 4757.8, 4754.0, 4756.0, 146, null, 1311, 84692], [20240704, 4756.0, 4756.0, 4763.4, 4755.8, 4763.4, 522, null, 1312, 84811], [20240704, 4763.4, 4763.6, 4763.8, 4756.8, 4758.0, 306, null, 1313, 84797], [20240704, 4758.0, 4758.0, 4762.8, 4755.2, 4762.6, 324, null, 1314, 84845], [20240704, 4762.6, 4762.4, 4764.6, 4761.6, 4763.8, 371, null, 1315, 84946], [20240704, 4763.8, 4763.8, 4763.8, 4757.0, 4761.8, 368, null, 1316, 85006], [20240704, 4761.8, 4761.8, 4763.0, 4757.0, 4757.8, 262, null, 1317, 85024], [20240704, 4757.8, 4756.8, 4761.4, 4754.2, 4754.8, 251, null, 1318, 85036], [20240704, 4754.8, 4755.8, 4760.4, 4754.4, 4758.2, 241, null, 1319, 85042], [20240704, 4758.2, 4758.0, 4758.0, 4751.0, 4753.8, 466, null, 1320, 85042], [20240704, 4753.8, 4753.0, 4756.2, 4749.4, 4749.4, 314, null, 1321, 85055], [20240704, 4749.4, 4749.2, 4749.2, 4743.2, 4743.8, 695, null, 1322, 85146], [20240704, 4743.8, 4744.0, 4747.4, 4742.8, 4744.2, 389, null, 1323, 85250], [20240704, 4744.2, 4744.2, 4744.6, 4738.8, 4739.6, 468, null, 1324, 85368], [20240704, 4739.6, 4739.0, 4742.6, 4739.0, 4742.0, 285, null, 1325, 85419], [20240704, 4742.0, 4742.0, 4745.6, 4741.4, 4742.0, 410, null, 1326, 85568], [20240704, 4742.0, 4742.0, 4746.0, 4740.8, 4741.4, 249, null, 1327, 85618], [20240704, 4741.4, 4742.0, 4747.8, 4741.2, 4747.2, 260, null, 1328, 85687], [20240704, 4747.2, 4746.6, 4747.2, 4741.0, 4742.6, 248, null, 1329, 85759], [20240704, 4742.6, 4742.6, 4747.4, 4741.2, 4745.8, 247, null, 1330, 85853], [20240704, 4745.8, 4746.0, 4746.2, 4739.6, 4742.2, 274, null, 1331, 85977], [20240704, 4742.2, 4742.4, 4750.0, 4741.6, 4743.0, 357, null, 1332, 86102], [20240704, 4743.0, 4743.2, 4748.6, 4742.0, 4745.8, 306, null, 1333, 86237], [20240704, 4745.8, 4745.8, 4749.6, 4745.0, 4747.8, 297, null, 1334, 86388], [20240704, 4747.8, 4747.2, 4747.2, 4740.6, 4741.6, 197, null, 1335, 86436], [20240704, 4741.6, 4740.8, 4743.2, 4740.0, 4741.6, 204, null, 1336, 86452], [20240704, 4741.6, 4740.0, 4747.8, 4740.0, 4747.0, 248, null, 1337, 86540], [20240704, 4747.0, 4745.8, 4748.0, 4741.2, 4745.6, 245, null, 1338, 86608], [20240704, 4745.6, 4745.6, 4747.2, 4742.0, 4746.2, 164, null, 1339, 86677], [20240704, 4746.2, 4747.2, 4753.2, 4746.6, 4749.8, 674, null, 1340, 86932], [20240704, 4749.8, 4750.4, 4752.2, 4746.0, 4750.4, 413, null, 1341, 87066], [20240704, 4750.4, 4750.2, 4750.2, 4743.4, 4744.6, 219, null, 1342, 87144], [20240704, 4744.6, 4745.2, 4748.0, 4740.0, 4740.0, 280, null, 1343, 87269], [20240704, 4740.0, 4740.4, 4743.2, 4735.8, 4736.2, 432, null, 1344, 87311], [20240704, 4736.2, 4736.2, 4738.8, 4736.0, 4738.2, 252, null, 1345, 87374], [20240704, 4738.2, 4738.2, 4742.4, 4737.6, 4742.4, 186, null, 1346, 87455], [20240704, 4742.4, 4742.6, 4747.2, 4739.8, 4743.4, 396, null, 1347, 87571], [20240704, 4743.4, 4743.4, 4745.8, 4741.6, 4741.6, 178, null, 1348, 87630], [20240704, 4741.6, 4743.0, 4749.2, 4741.8, 4749.0, 348, null, 1349, 87773], [20240704, 4749.0, 4750.0, 4756.0, 4748.2, 4748.6, 716, null, 1350, 87976], [20240704, 4748.6, 4748.0, 4749.6, 4744.2, 4747.4, 265, null, 1351, 88041], [20240704, 4747.4, 4747.0, 4751.2, 4745.0, 4745.0, 218, null, 1352, 88142], [20240704, 4745.0, 4745.0, 4747.6, 4744.0, 4744.4, 165, null, 1353, 88204], [20240704, 4744.4, 4743.8, 4751.0, 4743.8, 4747.4, 207, null, 1354, 88251], [20240704, 4747.4, 4747.2, 4747.2, 4742.8, 4744.8, 175, null, 1355, 88268], [20240704, 4744.8, 4746.2, 4748.0, 4741.2, 4742.0, 216, null, 1356, 88320], [20240704, 4742.0, 4743.4, 4745.8, 4741.2, 4743.0, 154, null, 1357, 88369], [20240704, 4743.0, 4742.4, 4747.8, 4741.6, 4744.2, 157, null, 1358, 88424], [20240704, 4744.2, 4743.6, 4747.6, 4741.8, 4744.0, 172, null, 1359, 88482], [20240704, 4744.0, 4743.8, 4745.2, 4738.2, 4741.4, 397, null, 1400, 88560], [20240704, 4741.4, 4741.2, 4744.0, 4738.2, 4739.8, 239, null, 1401, 88634], [20240704, 4739.8, 4739.8, 4740.2, 4734.6, 4738.4, 397, null, 1402, 88715], [20240704, 4738.4, 4739.2, 4740.8, 4732.8, 4733.4, 419, null, 1403, 88842], [20240704, 4733.4, 4733.0, 4736.2, 4728.8, 4729.6, 595, null, 1404, 88946], [20240704, 4729.6, 4729.8, 4730.8, 4725.0, 4725.2, 573, null, 1405, 89066], [20240704, 4725.2, 4725.8, 4727.2, 4722.4, 4724.0, 354, null, 1406, 89157], [20240704, 4724.0, 4723.8, 4727.2, 4722.0, 4722.6, 295, null, 1407, 89255], [20240704, 4722.6, 4722.6, 4724.2, 4721.4, 4724.0, 223, null, 1408, 89281], [20240704, 4724.0, 4724.2, 4727.2, 4721.8, 4725.4, 312, null, 1409, 89365], [20240704, 4725.4, 4725.0, 4725.6, 4719.0, 4720.2, 277, null, 1410, 89452], [20240704, 4720.2, 4720.6, 4721.0, 4713.4, 4716.0, 632, null, 1411, 89570], [20240704, 4716.0, 4717.0, 4719.0, 4714.8, 4717.4, 317, null, 1412, 89719], [20240704, 4717.4, 4717.6, 4720.4, 4713.8, 4715.8, 369, null, 1413, 89859], [20240704, 4715.8, 4716.0, 4717.4, 4713.8, 4714.0, 175, null, 1414, 89929], [20240704, 4714.0, 4714.0, 4714.8, 4705.6, 4711.0, 703, null, 1415, 90120], [20240704, 4711.0, 4711.0, 4717.8, 4708.8, 4714.8, 472, null, 1416, 90267], [20240704, 4714.8, 4715.2, 4718.6, 4711.0, 4711.6, 374, null, 1417, 90400], [20240704, 4711.6, 4711.6, 4718.0, 4711.4, 4715.0, 234, null, 1418, 90464], [20240704, 4715.0, 4714.8, 4717.8, 4712.0, 4717.8, 178, null, 1419, 90523], [20240704, 4717.8, 4717.8, 4717.8, 4710.0, 4710.0, 254, null, 1420, 90617], [20240704, 4710.0, 4711.0, 4713.2, 4707.8, 4707.8, 339, null, 1421, 90742], [20240704, 4707.8, 4708.4, 4708.6, 4702.6, 4703.6, 572, null, 1422, 90888], [20240704, 4703.6, 4703.4, 4705.2, 4701.6, 4704.2, 443, null, 1423, 91006], [20240704, 4704.2, 4703.6, 4705.8, 4702.4, 4702.4, 348, null, 1424, 91163], [20240704, 4702.4, 4702.2, 4717.8, 4702.0, 4716.4, 953, null, 1425, 91575], [20240704, 4716.4, 4716.4, 4717.8, 4710.4, 4710.4, 611, null, 1426, 91744], [20240704, 4710.4, 4711.4, 4715.4, 4710.6, 4711.8, 267, null, 1427, 91812], [20240704, 4711.8, 4712.6, 4719.0, 4712.6, 4715.8, 434, null, 1428, 91939], [20240704, 4715.8, 4715.8, 4715.8, 4712.0, 4712.6, 198, null, 1429, 92015], [20240704, 4712.6, 4712.2, 4715.2, 4710.4, 4715.2, 277, null, 1430, 92117], [20240704, 4715.2, 4715.0, 4721.4, 4714.4, 4719.0, 655, null, 1431, 92351], [20240704, 4719.0, 4718.8, 4722.0, 4717.6, 4719.0, 405, null, 1432, 92531], [20240704, 4719.0, 4718.8, 4719.6, 4714.2, 4717.4, 307, null, 1433, 92592], [20240704, 4717.4, 4717.0, 4721.6, 4716.8, 4721.2, 303, null, 1434, 92695], [20240704, 4721.2, 4721.6, 4733.0, 4721.6, 4733.0, 985, null, 1435, 92920], [20240704, 4733.0, 4734.0, 4734.0, 4727.0, 4729.8, 763, null, 1436, 93055], [20240704, 4729.8, 4730.0, 4733.0, 4726.6, 4731.0, 486, null, 1437, 93174], [20240704, 4731.0, 4730.6, 4736.0, 4727.4, 4727.4, 532, null, 1438, 93299], [20240704, 4727.4, 4727.8, 4734.2, 4727.2, 4731.6, 416, null, 1439, 93492], [20240704, 4731.6, 4731.8, 4735.8, 4731.4, 4733.6, 397, null, 1440, 93664], [20240704, 4733.6, 4734.0, 4735.6, 4727.4, 4729.0, 414, null, 1441, 93776], [20240704, 4729.0, 4729.0, 4739.2, 4729.0, 4734.6, 657, null, 1442, 93902], [20240704, 4734.6, 4734.6, 4742.0, 4734.6, 4736.4, 518, null, 1443, 94034], [20240704, 4736.4, 4736.8, 4741.4, 4736.8, 4739.8, 432, null, 1444, 94102], [20240704, 4739.8, 4739.8, 4740.4, 4735.4, 4735.4, 350, null, 1445, 94198], [20240704, 4735.4, 4735.6, 4740.2, 4735.6, 4738.6, 509, null, 1446, 94333], [20240704, 4738.6, 4738.2, 4739.4, 4732.8, 4734.2, 603, null, 1447, 94415], [20240704, 4734.2, 4734.4, 4734.4, 4728.0, 4730.0, 424, null, 1448, 94470], [20240704, 4730.0, 4730.0, 4730.8, 4727.6, 4728.6, 363, null, 1449, 94572], [20240704, 4728.6, 4728.6, 4735.0, 4728.6, 4731.2, 374, null, 1450, 94680], [20240704, 4731.2, 4731.6, 4732.2, 4728.2, 4730.2, 412, null, 1451, 94854], [20240704, 4730.2, 4729.8, 4731.8, 4729.2, 4731.8, 187, null, 1452, 94918], [20240704, 4731.8, 4731.4, 4735.0, 4731.4, 4734.4, 356, null, 1453, 95042], [20240704, 4734.4, 4734.4, 4734.8, 4731.0, 4731.0, 331, null, 1454, 95160], [20240704, 4731.0, 4731.6, 4732.8, 4729.4, 4732.4, 342, null, 1455, 95316], [20240704, 4732.4, 4732.8, 4734.4, 4731.8, 4731.8, 602, null, 1456, 95552], [20240704, 4731.8, 4732.0, 4733.0, 4731.4, 4731.6, 413, null, 1457, 95717], [20240704, 4731.6, 4732.0, 4732.6, 4730.0, 4730.0, 546, null, 1458, 95938], [20240704, 4730.0, 4730.0, 4731.0, 4728.6, 4729.2, 664, null, 1459, 96080], [20240704, 4729.2, 4729.8, 4730.6, 4729.0, 4729.0, 832, null, 1500, 96368], [20240705, 4729.0, 4728.0, 4731.8, 4717.2, 4717.2, 1781, null, 931, 95381], [20240705, 4717.2, 4717.6, 4720.2, 4709.4, 4709.4, 913, null, 932, 94884], [20240705, 4709.4, 4709.6, 4709.6, 4694.8, 4696.8, 1380, null, 933, 94153], [20240705, 4696.8, 4696.0, 4696.6, 4685.6, 4685.6, 1189, null, 934, 93498], [20240705, 4685.6, 4685.0, 4697.2, 4680.6, 4692.2, 1300, null, 935, 92869], [20240705, 4692.2, 4692.4, 4701.2, 4690.4, 4694.6, 968, null, 936, 92355], [20240705, 4694.6, 4695.8, 4699.8, 4687.6, 4697.8, 921, null, 937, 92001], [20240705, 4697.8, 4700.0, 4706.2, 4697.8, 4703.0, 1096, null, 938, 91707], [20240705, 4703.0, 4702.8, 4702.8, 4692.4, 4692.4, 666, null, 939, 91609], [20240705, 4692.4, 4692.0, 4707.6, 4691.4, 4705.6, 1009, null, 940, 91282], [20240705, 4705.6, 4705.6, 4719.4, 4705.6, 4718.8, 1131, null, 941, 90829], [20240705, 4718.8, 4718.2, 4727.2, 4716.8, 4719.6, 1211, null, 942, 90401], [20240705, 4719.6, 4719.4, 4719.4, 4706.4, 4710.2, 726, null, 943, 90123], [20240705, 4710.2, 4710.2, 4713.4, 4705.6, 4712.6, 496, null, 944, 89881], [20240705, 4712.6, 4712.8, 4718.8, 4712.0, 4716.0, 364, null, 945, 89717], [20240705, 4716.0, 4717.0, 4739.6, 4717.0, 4731.2, 1403, null, 946, 89134], [20240705, 4731.2, 4731.8, 4737.0, 4727.6, 4727.8, 848, null, 947, 88855], [20240705, 4727.8, 4728.8, 4729.0, 4724.4, 4727.8, 401, null, 948, 88752], [20240705, 4727.8, 4728.4, 4731.8, 4723.6, 4731.6, 489, null, 949, 88592], [20240705, 4731.6, 4731.8, 4739.4, 4721.2, 4723.2, 782, null, 950, 88399], [20240705, 4723.2, 4721.8, 4736.8, 4721.4, 4736.8, 610, null, 951, 88193], [20240705, 4736.8, 4735.8, 4741.6, 4732.2, 4733.8, 1002, null, 952, 87911], [20240705, 4733.8, 4733.2, 4738.2, 4727.0, 4727.8, 566, null, 953, 87770], [20240705, 4727.8, 4727.2, 4730.0, 4720.2, 4723.4, 558, null, 954, 87555], [20240705, 4723.4, 4723.8, 4726.0, 4719.2, 4722.6, 381, null, 955, 87474], [20240705, 4722.6, 4722.4, 4723.0, 4711.6, 4714.2, 627, null, 956, 87334], [20240705, 4714.2, 4712.6, 4713.6, 4703.6, 4709.2, 727, null, 957, 87162], [20240705, 4709.2, 4709.4, 4711.4, 4705.8, 4709.4, 391, null, 958, 87087], [20240705, 4709.4, 4709.4, 4715.6, 4708.2, 4713.8, 385, null, 959, 87047], [20240705, 4713.8, 4714.0, 4715.0, 4710.0, 4711.0, 271, null, 1000, 87077], [20240705, 4711.0, 4709.6, 4713.2, 4706.6, 4712.4, 356, null, 1001, 87058], [20240705, 4712.4, 4711.4, 4717.8, 4710.8, 4717.6, 287, null, 1002, 87046], [20240705, 4717.6, 4717.8, 4721.8, 4715.4, 4715.4, 464, null, 1003, 86971], [20240705, 4715.4, 4715.6, 4721.8, 4715.6, 4717.4, 300, null, 1004, 86910], [20240705, 4717.4, 4717.4, 4717.6, 4707.4, 4708.8, 357, null, 1005, 86860], [20240705, 4708.8, 4708.2, 4719.8, 4707.4, 4714.4, 379, null, 1006, 86836], [20240705, 4714.4, 4714.2, 4721.0, 4712.8, 4719.4, 295, null, 1007, 86826], [20240705, 4719.4, 4718.8, 4721.0, 4717.0, 4720.4, 323, null, 1008, 86812], [20240705, 4720.4, 4720.6, 4735.6, 4718.8, 4734.6, 826, null, 1009, 86797], [20240705, 4734.6, 4734.8, 4734.8, 4723.0, 4727.6, 457, null, 1010, 86728], [20240705, 4727.6, 4728.6, 4728.8, 4716.8, 4720.8, 341, null, 1011, 86692], [20240705, 4720.8, 4720.8, 4722.6, 4717.8, 4722.6, 223, null, 1012, 86673], [20240705, 4722.6, 4722.8, 4725.8, 4718.2, 4718.2, 244, null, 1013, 86621], [20240705, 4718.2, 4718.4, 4720.0, 4715.6, 4716.0, 249, null, 1014, 86542], [20240705, 4716.0, 4715.6, 4723.4, 4714.4, 4714.4, 338, null, 1015, 86498], [20240705, 4714.4, 4714.4, 4717.8, 4712.0, 4714.0, 426, null, 1016, 86501], [20240705, 4714.0, 4715.0, 4719.6, 4714.4, 4716.2, 204, null, 1017, 86522], [20240705, 4716.2, 4716.2, 4722.0, 4716.2, 4717.4, 184, null, 1018, 86493], [20240705, 4717.4, 4717.4, 4718.6, 4715.8, 4718.0, 171, null, 1019, 86452], [20240705, 4718.0, 4718.0, 4725.0, 4718.0, 4722.8, 292, null, 1020, 86408], [20240705, 4722.8, 4722.8, 4724.6, 4718.6, 4719.0, 207, null, 1021, 86415], [20240705, 4719.0, 4719.0, 4720.2, 4717.4, 4718.2, 138, null, 1022, 86403], [20240705, 4718.2, 4718.0, 4725.4, 4718.0, 4723.0, 322, null, 1023, 86415], [20240705, 4723.0, 4722.2, 4722.2, 4717.6, 4721.2, 147, null, 1024, 86400], [20240705, 4721.2, 4721.4, 4732.4, 4721.0, 4728.0, 688, null, 1025, 86397], [20240705, 4728.0, 4727.8, 4730.6, 4722.4, 4723.4, 248, null, 1026, 86369], [20240705, 4723.4, 4724.0, 4727.2, 4723.0, 4725.6, 171, null, 1027, 86364], [20240705, 4725.6, 4725.6, 4732.0, 4722.8, 4729.4, 341, null, 1028, 86347], [20240705, 4729.4, 4729.4, 4729.4, 4725.2, 4725.6, 171, null, 1029, 86328], [20240705, 4725.6, 4726.4, 4730.4, 4726.2, 4729.8, 204, null, 1030, 86323], [20240705, 4729.8, 4729.4, 4729.4, 4716.8, 4718.0, 364, null, 1031, 86278], [20240705, 4718.0, 4717.8, 4720.4, 4715.6, 4715.8, 540, null, 1032, 86336], [20240705, 4715.8, 4716.4, 4721.4, 4714.6, 4715.0, 298, null, 1033, 86292], [20240705, 4715.0, 4715.0, 4719.8, 4711.4, 4713.6, 401, null, 1034, 86294], [20240705, 4713.6, 4712.8, 4714.2, 4706.0, 4706.0, 531, null, 1035, 86308], [20240705, 4706.0, 4706.2, 4708.2, 4704.4, 4707.4, 471, null, 1036, 86293], [20240705, 4707.4, 4708.0, 4709.0, 4704.4, 4704.4, 247, null, 1037, 86258], [20240705, 4704.4, 4704.2, 4710.6, 4703.6, 4709.6, 525, null, 1038, 86241], [20240705, 4709.6, 4709.6, 4716.0, 4709.6, 4716.0, 458, null, 1039, 86163], [20240705, 4716.0, 4716.0, 4719.8, 4713.8, 4717.6, 560, null, 1040, 86171], [20240705, 4717.6, 4717.8, 4734.8, 4717.8, 4734.6, 917, null, 1041, 86284], [20240705, 4734.6, 4734.6, 4748.8, 4734.6, 4745.0, 1632, null, 1042, 86455], [20240705, 4745.0, 4745.2, 4748.8, 4738.2, 4739.0, 801, null, 1043, 86489], [20240705, 4739.0, 4740.0, 4741.8, 4731.0, 4733.6, 724, null, 1044, 86454], [20240705, 4733.6, 4732.4, 4733.8, 4724.4, 4731.0, 571, null, 1045, 86596], [20240705, 4731.0, 4731.8, 4737.6, 4727.8, 4733.0, 441, null, 1046, 86732], [20240705, 4733.0, 4732.8, 4734.8, 4727.4, 4727.6, 181, null, 1047, 86763], [20240705, 4727.6, 4728.0, 4729.0, 4723.2, 4727.2, 300, null, 1048, 86790], [20240705, 4727.2, 4727.0, 4729.4, 4725.2, 4727.0, 189, null, 1049, 86824], [20240705, 4727.0, 4727.0, 4730.8, 4722.2, 4727.6, 232, null, 1050, 86851], [20240705, 4727.6, 4728.0, 4731.0, 4724.8, 4727.2, 206, null, 1051, 86910], [20240705, 4727.2, 4727.2, 4727.2, 4724.2, 4725.2, 154, null, 1052, 86918], [20240705, 4725.2, 4725.2, 4727.4, 4723.6, 4725.8, 164, null, 1053, 86935], [20240705, 4725.8, 4726.0, 4726.0, 4723.0, 4724.4, 136, null, 1054, 86932], [20240705, 4724.4, 4724.8, 4725.0, 4722.8, 4724.0, 142, null, 1055, 86952], [20240705, 4724.0, 4723.4, 4728.4, 4723.0, 4723.0, 193, null, 1056, 86952], [20240705, 4723.0, 4723.8, 4730.8, 4723.0, 4724.0, 254, null, 1057, 86981], [20240705, 4724.0, 4724.0, 4725.4, 4723.0, 4725.4, 200, null, 1058, 87013], [20240705, 4725.4, 4726.0, 4727.8, 4722.8, 4723.8, 138, null, 1059, 87011], [20240705, 4723.8, 4724.0, 4725.0, 4719.2, 4720.0, 386, null, 1100, 87066], [20240705, 4720.0, 4720.0, 4723.6, 4718.0, 4719.4, 256, null, 1101, 87059], [20240705, 4719.4, 4719.2, 4719.2, 4715.4, 4716.6, 283, null, 1102, 87099], [20240705, 4716.6, 4716.2, 4722.6, 4716.2, 4720.2, 168, null, 1103, 87131], [20240705, 4720.2, 4720.2, 4724.2, 4720.0, 4720.0, 166, null, 1104, 87164], [20240705, 4720.0, 4720.0, 4722.8, 4716.8, 4721.0, 148, null, 1105, 87165], [20240705, 4721.0, 4720.6, 4724.8, 4718.8, 4724.6, 133, null, 1106, 87201], [20240705, 4724.6, 4724.6, 4726.6, 4716.6, 4716.6, 200, null, 1107, 87250], [20240705, 4716.6, 4716.6, 4719.6, 4716.4, 4717.8, 158, null, 1108, 87263], [20240705, 4717.8, 4716.4, 4721.4, 4715.4, 4716.2, 187, null, 1109, 87241], [20240705, 4716.2, 4716.0, 4716.2, 4706.2, 4708.2, 477, null, 1110, 87260], [20240705, 4708.2, 4707.6, 4712.8, 4706.8, 4711.8, 302, null, 1111, 87279], [20240705, 4711.8, 4711.8, 4716.0, 4711.0, 4712.2, 146, null, 1112, 87278], [20240705, 4712.2, 4711.4, 4712.6, 4709.0, 4712.6, 171, null, 1113, 87305], [20240705, 4712.6, 4712.6, 4712.6, 4709.6, 4709.6, 101, null, 1114, 87300], [20240705, 4709.6, 4710.2, 4714.4, 4709.8, 4710.0, 229, null, 1115, 87316], [20240705, 4710.0, 4709.8, 4720.8, 4708.0, 4718.0, 308, null, 1116, 87313], [20240705, 4718.0, 4718.4, 4723.8, 4713.4, 4720.2, 483, null, 1117, 87392], [20240705, 4720.2, 4721.4, 4722.8, 4717.6, 4717.6, 291, null, 1118, 87485], [20240705, 4717.6, 4716.8, 4724.6, 4716.4, 4723.8, 277, null, 1119, 87506], [20240705, 4723.8, 4722.6, 4723.4, 4712.4, 4713.0, 170, null, 1120, 87556], [20240705, 4713.0, 4713.4, 4719.4, 4712.6, 4717.2, 185, null, 1121, 87607], [20240705, 4717.2, 4718.0, 4724.8, 4718.0, 4720.6, 298, null, 1122, 87694], [20240705, 4720.6, 4722.4, 4729.2, 4721.2, 4728.8, 364, null, 1123, 87727], [20240705, 4728.8, 4728.6, 4732.0, 4725.2, 4728.0, 294, null, 1124, 87773], [20240705, 4728.0, 4728.2, 4736.4, 4728.2, 4733.4, 434, null, 1125, 87846], [20240705, 4733.4, 4732.6, 4734.8, 4728.8, 4734.8, 293, null, 1126, 87904], [20240705, 4734.8, 4735.0, 4737.0, 4730.6, 4736.4, 286, null, 1127, 87948], [20240705, 4736.4, 4735.8, 4735.8, 4730.6, 4733.4, 229, null, 1128, 87985], [20240705, 4733.4, 4732.2, 4733.6, 4730.0, 4732.0, 301, null, 1129, 87939], [20240705, 4732.0, 4731.8, 4737.2, 4731.8, 4734.8, 260, null, 1130, 87985], [20240705, 4734.8, 4736.0, 4739.4, 4730.8, 4731.8, 369, null, 1301, 88014], [20240705, 4731.8, 4732.2, 4732.6, 4726.6, 4732.0, 370, null, 1302, 88033], [20240705, 4732.0, 4731.2, 4735.6, 4727.2, 4728.4, 256, null, 1303, 88086], [20240705, 4728.4, 4728.0, 4734.8, 4728.0, 4734.6, 162, null, 1304, 88111], [20240705, 4734.6, 4733.8, 4733.8, 4730.4, 4731.4, 127, null, 1305, 88147], [20240705, 4731.4, 4730.6, 4734.6, 4729.2, 4731.8, 173, null, 1306, 88186], [20240705, 4731.8, 4731.8, 4732.4, 4726.6, 4726.6, 157, null, 1307, 88239], [20240705, 4726.6, 4726.2, 4727.0, 4720.8, 4724.2, 293, null, 1308, 88300], [20240705, 4724.2, 4724.8, 4732.0, 4724.4, 4730.6, 255, null, 1309, 88362], [20240705, 4730.6, 4730.6, 4737.2, 4730.6, 4733.4, 338, null, 1310, 88419], [20240705, 4733.4, 4733.6, 4742.2, 4732.6, 4739.2, 413, null, 1311, 88483], [20240705, 4739.2, 4739.2, 4740.6, 4734.8, 4734.8, 247, null, 1312, 88499], [20240705, 4734.8, 4734.4, 4740.0, 4733.6, 4736.4, 227, null, 1313, 88502], [20240705, 4736.4, 4736.0, 4738.4, 4730.2, 4731.0, 201, null, 1314, 88514], [20240705, 4731.0, 4730.8, 4734.8, 4727.2, 4732.2, 238, null, 1315, 88561], [20240705, 4732.2, 4732.4, 4732.4, 4729.2, 4731.0, 163, null, 1316, 88582], [20240705, 4731.0, 4730.8, 4737.2, 4730.2, 4736.8, 212, null, 1317, 88628], [20240705, 4736.8, 4736.6, 4738.6, 4734.4, 4736.6, 263, null, 1318, 88684], [20240705, 4736.6, 4737.4, 4737.4, 4731.2, 4732.8, 197, null, 1319, 88690], [20240705, 4732.8, 4732.0, 4733.6, 4728.2, 4730.6, 172, null, 1320, 88694], [20240705, 4730.6, 4730.4, 4732.6, 4729.4, 4729.8, 148, null, 1321, 88713], [20240705, 4729.8, 4730.8, 4730.8, 4728.2, 4729.6, 142, null, 1322, 88719], [20240705, 4729.6, 4730.2, 4732.0, 4727.8, 4727.8, 166, null, 1323, 88732], [20240705, 4727.8, 4727.8, 4728.2, 4724.0, 4725.4, 238, null, 1324, 88749], [20240705, 4725.4, 4725.4, 4725.4, 4721.2, 4723.4, 247, null, 1325, 88764], [20240705, 4723.4, 4723.4, 4725.8, 4720.2, 4723.2, 191, null, 1326, 88782], [20240705, 4723.2, 4722.4, 4724.8, 4721.8, 4721.8, 97, null, 1327, 88789], [20240705, 4721.8, 4720.8, 4721.2, 4717.4, 4719.0, 317, null, 1328, 88828], [20240705, 4719.0, 4719.2, 4719.8, 4715.4, 4715.6, 258, null, 1329, 88900], [20240705, 4715.6, 4715.8, 4724.6, 4715.8, 4721.8, 337, null, 1330, 88892], [20240705, 4721.8, 4721.6, 4726.8, 4721.0, 4726.4, 208, null, 1331, 88894], [20240705, 4726.4, 4726.4, 4738.0, 4726.4, 4737.8, 528, null, 1332, 88947], [20240705, 4737.8, 4737.6, 4747.2, 4737.6, 4743.4, 844, null, 1333, 89151], [20240705, 4743.4, 4743.0, 4745.4, 4739.6, 4739.8, 443, null, 1334, 89299], [20240705, 4739.8, 4739.6, 4739.6, 4735.0, 4738.0, 269, null, 1335, 89360], [20240705, 4738.0, 4738.0, 4740.0, 4736.0, 4738.0, 232, null, 1336, 89440], [20240705, 4738.0, 4737.8, 4738.2, 4733.2, 4738.2, 249, null, 1337, 89508], [20240705, 4738.2, 4738.4, 4739.2, 4734.6, 4736.2, 164, null, 1338, 89548], [20240705, 4736.2, 4736.6, 4744.4, 4736.2, 4744.4, 273, null, 1339, 89579], [20240705, 4744.4, 4744.4, 4756.6, 4742.8, 4752.0, 1109, null, 1340, 89723], [20240705, 4752.0, 4752.2, 4760.2, 4751.4, 4751.8, 668, null, 1341, 89831], [20240705, 4751.8, 4752.6, 4755.6, 4750.0, 4755.6, 363, null, 1342, 89859], [20240705, 4755.6, 4756.0, 4762.2, 4754.6, 4762.2, 572, null, 1343, 89934], [20240705, 4762.2, 4762.2, 4762.4, 4753.8, 4758.4, 422, null, 1344, 90008], [20240705, 4758.4, 4758.8, 4761.4, 4756.2, 4760.8, 291, null, 1345, 90053], [20240705, 4760.8, 4761.4, 4773.6, 4761.4, 4771.8, 1029, null, 1346, 90216], [20240705, 4771.8, 4771.4, 4772.6, 4765.8, 4767.0, 485, null, 1347, 90242], [20240705, 4767.0, 4767.0, 4767.2, 4763.4, 4766.2, 561, null, 1348, 90317], [20240705, 4766.2, 4766.2, 4775.8, 4766.2, 4771.4, 706, null, 1349, 90522], [20240705, 4771.4, 4771.6, 4774.8, 4768.4, 4774.8, 433, null, 1350, 90549], [20240705, 4774.8, 4774.4, 4784.4, 4774.4, 4784.4, 1057, null, 1351, 90707], [20240705, 4784.4, 4784.8, 4789.0, 4778.4, 4779.6, 1090, null, 1352, 90902], [20240705, 4779.6, 4779.6, 4779.6, 4772.2, 4773.6, 484, null, 1353, 91023], [20240705, 4773.6, 4773.8, 4778.0, 4771.4, 4775.6, 426, null, 1354, 91186], [20240705, 4775.6, 4775.6, 4780.2, 4774.8, 4776.2, 501, null, 1355, 91392], [20240705, 4776.2, 4776.2, 4785.2, 4776.2, 4785.2, 700, null, 1356, 91607], [20240705, 4785.2, 4785.2, 4791.2, 4784.2, 4784.2, 671, null, 1357, 91754], [20240705, 4784.2, 4784.2, 4785.0, 4776.8, 4780.0, 489, null, 1358, 91816], [20240705, 4780.0, 4780.0, 4791.0, 4780.0, 4787.8, 467, null, 1359, 91869], [20240705, 4787.8, 4787.2, 4787.8, 4781.2, 4785.0, 366, null, 1400, 91980], [20240705, 4785.0, 4785.0, 4789.6, 4781.0, 4784.8, 453, null, 1401, 92071], [20240705, 4784.8, 4784.8, 4784.8, 4776.6, 4777.0, 406, null, 1402, 92127], [20240705, 4777.0, 4778.2, 4795.0, 4778.2, 4790.4, 911, null, 1403, 92399], [20240705, 4790.4, 4789.8, 4795.0, 4789.2, 4791.0, 450, null, 1404, 92475], [20240705, 4791.0, 4791.4, 4799.0, 4791.4, 4795.8, 751, null, 1405, 92684], [20240705, 4795.8, 4795.8, 4800.8, 4795.8, 4797.6, 547, null, 1406, 92769], [20240705, 4797.6, 4798.2, 4803.8, 4795.6, 4803.6, 460, null, 1407, 92866], [20240705, 4803.6, 4803.0, 4804.4, 4800.6, 4802.2, 425, null, 1408, 92990], [20240705, 4802.2, 4801.4, 4801.4, 4796.2, 4799.2, 315, null, 1409, 93087], [20240705, 4799.2, 4799.0, 4805.6, 4797.0, 4805.6, 331, null, 1410, 93179], [20240705, 4805.6, 4805.2, 4806.4, 4797.6, 4798.6, 436, null, 1411, 93317], [20240705, 4798.6, 4797.4, 4799.8, 4794.0, 4795.4, 396, null, 1412, 93412], [20240705, 4795.4, 4795.4, 4798.0, 4792.0, 4795.8, 328, null, 1413, 93503], [20240705, 4795.8, 4795.6, 4796.0, 4789.6, 4791.2, 493, null, 1414, 93624], [20240705, 4791.2, 4792.6, 4798.0, 4792.2, 4796.0, 288, null, 1415, 93678], [20240705, 4796.0, 4796.6, 4799.2, 4796.0, 4798.8, 188, null, 1416, 93762], [20240705, 4798.8, 4798.2, 4799.6, 4788.0, 4788.4, 421, null, 1417, 93827], [20240705, 4788.4, 4788.4, 4793.0, 4788.2, 4790.0, 427, null, 1418, 93980], [20240705, 4790.0, 4790.4, 4791.4, 4784.4, 4784.6, 482, null, 1419, 94017], [20240705, 4784.6, 4785.2, 4788.4, 4782.6, 4782.6, 434, null, 1420, 94092], [20240705, 4782.6, 4782.6, 4785.0, 4782.2, 4783.0, 258, null, 1421, 94185], [20240705, 4783.0, 4783.0, 4787.6, 4783.0, 4787.4, 258, null, 1422, 94274], [20240705, 4787.4, 4787.4, 4791.6, 4785.4, 4786.2, 278, null, 1423, 94318], [20240705, 4786.2, 4786.0, 4788.8, 4783.4, 4788.4, 227, null, 1424, 94365], [20240705, 4788.4, 4788.8, 4789.2, 4782.8, 4787.2, 207, null, 1425, 94424], [20240705, 4787.2, 4788.2, 4788.8, 4783.6, 4783.8, 163, null, 1426, 94465], [20240705, 4783.8, 4784.6, 4784.6, 4778.4, 4779.2, 465, null, 1427, 94612], [20240705, 4779.2, 4779.2, 4782.2, 4779.2, 4780.6, 240, null, 1428, 94615], [20240705, 4780.6, 4781.0, 4784.8, 4780.4, 4783.4, 168, null, 1429, 94653], [20240705, 4783.4, 4783.6, 4783.6, 4770.2, 4771.2, 678, null, 1430, 94854], [20240705, 4771.2, 4771.4, 4777.0, 4771.4, 4773.8, 336, null, 1431, 94973], [20240705, 4773.8, 4773.6, 4778.4, 4771.6, 4773.4, 369, null, 1432, 95100], [20240705, 4773.4, 4774.0, 4774.0, 4767.2, 4770.4, 467, null, 1433, 95249], [20240705, 4770.4, 4770.8, 4773.2, 4769.2, 4769.8, 186, null, 1434, 95301], [20240705, 4769.8, 4769.2, 4773.0, 4769.2, 4772.0, 159, null, 1435, 95370], [20240705, 4772.0, 4772.0, 4772.0, 4768.0, 4769.6, 236, null, 1436, 95477], [20240705, 4769.6, 4769.2, 4774.8, 4769.0, 4774.8, 269, null, 1437, 95571], [20240705, 4774.8, 4774.8, 4775.8, 4770.4, 4775.6, 321, null, 1438, 95700], [20240705, 4775.6, 4775.8, 4777.8, 4773.8, 4773.8, 279, null, 1439, 95809], [20240705, 4773.8, 4773.2, 4775.4, 4770.4, 4771.6, 249, null, 1440, 95909], [20240705, 4771.6, 4771.6, 4772.8, 4766.2, 4769.8, 518, null, 1441, 95991], [20240705, 4769.8, 4769.8, 4770.6, 4767.0, 4767.2, 237, null, 1442, 96068], [20240705, 4767.2, 4767.0, 4769.6, 4766.2, 4766.4, 204, null, 1443, 96162], [20240705, 4766.4, 4767.2, 4768.6, 4766.4, 4768.6, 163, null, 1444, 96242], [20240705, 4768.6, 4768.0, 4772.0, 4768.0, 4770.0, 284, null, 1445, 96404], [20240705, 4770.0, 4769.4, 4775.0, 4769.4, 4774.6, 317, null, 1446, 96496], [20240705, 4774.6, 4774.6, 4777.0, 4773.8, 4776.0, 251, null, 1447, 96585], [20240705, 4776.0, 4775.6, 4777.4, 4775.0, 4777.4, 163, null, 1448, 96610], [20240705, 4777.4, 4776.8, 4780.0, 4776.6, 4778.0, 337, null, 1449, 96749], [20240705, 4778.0, 4778.0, 4778.6, 4776.2, 4777.4, 238, null, 1450, 96846], [20240705, 4777.4, 4777.2, 4778.0, 4775.0, 4775.6, 250, null, 1451, 96927], [20240705, 4775.6, 4775.8, 4777.0, 4775.2, 4776.6, 218, null, 1452, 96965], [20240705, 4776.6, 4776.6, 4776.8, 4774.8, 4775.4, 224, null, 1453, 97028], [20240705, 4775.4, 4775.4, 4777.0, 4775.4, 4776.8, 319, null, 1454, 97049], [20240705, 4776.8, 4776.4, 4777.2, 4775.6, 4775.8, 269, null, 1455, 97121], [20240705, 4775.8, 4775.8, 4777.8, 4775.4, 4777.0, 451, null, 1456, 97178], [20240705, 4777.0, 4777.2, 4780.8, 4776.6, 4780.6, 594, null, 1457, 97259], [20240705, 4780.6, 4780.6, 4782.2, 4780.0, 4781.2, 634, null, 1458, 97389], [20240705, 4781.2, 4781.8, 4782.0, 4780.6, 4781.8, 486, null, 1459, 97504], [20240705, 4781.8, 4781.6, 4782.2, 4778.0, 4778.2, 535, null, 1500, 97634], [20240708, 4778.2, 4768.8, 4768.8, 4750.6, 4751.2, 2205, null, 931, 96221], [20240708, 4751.2, 4751.2, 4752.2, 4742.0, 4751.0, 1043, null, 932, 95576], [20240708, 4751.0, 4753.4, 4756.2, 4748.6, 4749.2, 610, null, 933, 95197], [20240708, 4749.2, 4748.6, 4748.6, 4738.2, 4743.2, 850, null, 934, 94655], [20240708, 4743.2, 4743.2, 4744.6, 4736.4, 4737.6, 980, null, 935, 94051], [20240708, 4737.6, 4737.6, 4737.6, 4730.0, 4731.4, 1148, null, 936, 93378], [20240708, 4731.4, 4731.8, 4733.6, 4725.6, 4730.2, 990, null, 937, 92798], [20240708, 4730.2, 4730.0, 4740.0, 4730.0, 4739.4, 646, null, 938, 92389], [20240708, 4739.4, 4739.4, 4743.0, 4735.8, 4736.4, 651, null, 939, 92003], [20240708, 4736.4, 4736.0, 4741.8, 4734.4, 4734.4, 586, null, 940, 91798], [20240708, 4734.4, 4735.6, 4741.2, 4733.4, 4738.6, 630, null, 941, 91562], [20240708, 4738.6, 4738.8, 4738.8, 4733.4, 4738.8, 399, null, 942, 91405], [20240708, 4738.8, 4737.6, 4746.8, 4736.4, 4744.8, 739, null, 943, 91068], [20240708, 4744.8, 4744.8, 4744.8, 4728.0, 4728.8, 765, null, 944, 90689], [20240708, 4728.8, 4728.8, 4728.8, 4718.4, 4721.8, 1163, null, 945, 90213], [20240708, 4721.8, 4720.8, 4720.8, 4711.0, 4718.6, 1008, null, 946, 89779], [20240708, 4718.6, 4719.8, 4725.2, 4716.6, 4721.6, 739, null, 947, 89522], [20240708, 4721.6, 4724.4, 4728.6, 4717.8, 4719.0, 578, null, 948, 89204], [20240708, 4719.0, 4718.8, 4720.6, 4710.2, 4720.4, 656, null, 949, 88903], [20240708, 4720.4, 4720.2, 4725.0, 4718.2, 4718.2, 615, null, 950, 88721], [20240708, 4718.2, 4718.0, 4725.2, 4715.2, 4724.8, 461, null, 951, 88516], [20240708, 4724.8, 4725.0, 4725.2, 4714.8, 4719.0, 534, null, 952, 88313], [20240708, 4719.0, 4719.0, 4719.0, 4712.0, 4716.2, 380, null, 953, 88158], [20240708, 4716.2, 4716.2, 4716.2, 4712.4, 4713.0, 363, null, 954, 88004], [20240708, 4713.0, 4712.6, 4720.4, 4709.0, 4710.4, 650, null, 955, 87801], [20240708, 4710.4, 4711.0, 4712.6, 4706.2, 4706.8, 542, null, 956, 87646], [20240708, 4706.8, 4706.8, 4706.8, 4703.0, 4704.2, 646, null, 957, 87394], [20240708, 4704.2, 4704.2, 4710.0, 4704.2, 4707.6, 515, null, 958, 87260], [20240708, 4707.6, 4707.4, 4707.8, 4701.2, 4701.4, 529, null, 959, 87019], [20240708, 4701.4, 4701.4, 4703.6, 4696.0, 4696.2, 792, null, 1000, 86742], [20240708, 4696.2, 4695.8, 4696.0, 4687.6, 4691.8, 1220, null, 1001, 86413], [20240708, 4691.8, 4692.0, 4695.6, 4690.8, 4690.8, 585, null, 1002, 86177], [20240708, 4690.8, 4690.4, 4691.8, 4683.6, 4688.0, 908, null, 1003, 85978], [20240708, 4688.0, 4688.6, 4692.8, 4687.6, 4692.8, 659, null, 1004, 85776], [20240708, 4692.8, 4692.8, 4695.4, 4688.0, 4689.4, 651, null, 1005, 85567], [20240708, 4689.4, 4688.4, 4690.2, 4683.2, 4686.4, 582, null, 1006, 85385], [20240708, 4686.4, 4686.4, 4697.0, 4685.6, 4697.0, 508, null, 1007, 85302], [20240708, 4697.0, 4697.8, 4700.0, 4692.4, 4692.4, 678, null, 1008, 85179], [20240708, 4692.4, 4692.4, 4696.2, 4688.6, 4695.2, 464, null, 1009, 85067], [20240708, 4695.2, 4694.8, 4697.4, 4690.8, 4692.0, 352, null, 1010, 85029], [20240708, 4692.0, 4692.4, 4694.0, 4689.2, 4690.6, 258, null, 1011, 85033], [20240708, 4690.6, 4689.4, 4691.0, 4686.4, 4688.8, 336, null, 1012, 84968], [20240708, 4688.8, 4688.2, 4692.6, 4686.6, 4692.2, 199, null, 1013, 84943], [20240708, 4692.2, 4692.6, 4697.6, 4690.4, 4692.2, 342, null, 1014, 84860], [20240708, 4692.2, 4693.0, 4703.0, 4692.8, 4699.2, 514, null, 1015, 84712], [20240708, 4699.2, 4699.2, 4702.0, 4698.4, 4698.6, 310, null, 1016, 84669], [20240708, 4698.6, 4698.8, 4699.6, 4692.0, 4692.8, 291, null, 1017, 84579], [20240708, 4692.8, 4692.2, 4694.4, 4690.0, 4694.4, 229, null, 1018, 84525], [20240708, 4694.4, 4694.8, 4696.4, 4690.8, 4691.0, 263, null, 1019, 84525], [20240708, 4691.0, 4691.6, 4694.0, 4689.6, 4692.6, 218, null, 1020, 84551], [20240708, 4692.6, 4692.4, 4693.0, 4688.4, 4691.6, 220, null, 1021, 84553], [20240708, 4691.6, 4691.8, 4692.8, 4690.2, 4692.0, 142, null, 1022, 84569], [20240708, 4692.0, 4692.6, 4697.4, 4692.6, 4694.2, 356, null, 1023, 84563], [20240708, 4694.2, 4693.8, 4694.2, 4690.6, 4692.2, 282, null, 1024, 84544], [20240708, 4692.2, 4692.2, 4696.6, 4691.4, 4694.4, 182, null, 1025, 84541], [20240708, 4694.4, 4694.4, 4695.2, 4692.0, 4693.4, 185, null, 1026, 84507], [20240708, 4693.4, 4693.2, 4695.0, 4690.4, 4691.0, 214, null, 1027, 84514], [20240708, 4691.0, 4691.4, 4694.0, 4689.4, 4691.0, 213, null, 1028, 84533], [20240708, 4691.0, 4690.8, 4690.8, 4687.0, 4687.0, 217, null, 1029, 84529], [20240708, 4687.0, 4687.6, 4689.8, 4685.4, 4685.8, 306, null, 1030, 84540], [20240708, 4685.8, 4686.0, 4687.2, 4677.2, 4680.0, 1347, null, 1031, 84530], [20240708, 4680.0, 4679.8, 4681.4, 4678.6, 4681.2, 281, null, 1032, 84518], [20240708, 4681.2, 4681.2, 4688.2, 4680.6, 4688.2, 374, null, 1033, 84499], [20240708, 4688.2, 4688.2, 4690.0, 4685.8, 4690.0, 282, null, 1034, 84463], [20240708, 4690.0, 4690.0, 4692.6, 4687.4, 4687.4, 283, null, 1035, 84393], [20240708, 4687.4, 4688.2, 4691.6, 4687.4, 4689.4, 191, null, 1036, 84373], [20240708, 4689.4, 4690.2, 4690.2, 4683.4, 4684.0, 284, null, 1037, 84368], [20240708, 4684.0, 4683.8, 4688.6, 4683.4, 4686.2, 186, null, 1038, 84357], [20240708, 4686.2, 4686.4, 4691.4, 4686.4, 4690.6, 163, null, 1039, 84309], [20240708, 4690.6, 4690.8, 4690.8, 4686.2, 4689.2, 136, null, 1040, 84300], [20240708, 4689.2, 4688.6, 4692.0, 4686.0, 4686.0, 226, null, 1041, 84222], [20240708, 4686.0, 4686.0, 4687.8, 4684.6, 4686.2, 164, null, 1042, 84202], [20240708, 4686.2, 4686.6, 4693.6, 4685.2, 4690.2, 228, null, 1043, 84168], [20240708, 4690.2, 4689.4, 4695.6, 4687.2, 4692.2, 246, null, 1044, 84167], [20240708, 4692.2, 4692.2, 4696.4, 4691.2, 4696.4, 225, null, 1045, 84143], [20240708, 4696.4, 4695.2, 4700.8, 4692.2, 4692.2, 413, null, 1046, 84141], [20240708, 4692.2, 4692.2, 4697.0, 4692.2, 4694.4, 279, null, 1047, 84132], [20240708, 4694.4, 4694.6, 4697.0, 4691.4, 4693.4, 225, null, 1048, 84151], [20240708, 4693.4, 4694.2, 4695.8, 4691.6, 4695.2, 128, null, 1049, 84137], [20240708, 4695.2, 4695.0, 4699.0, 4692.0, 4694.2, 301, null, 1050, 84169], [20240708, 4694.2, 4695.0, 4696.4, 4691.2, 4696.4, 142, null, 1051, 84171], [20240708, 4696.4, 4695.8, 4702.2, 4694.8, 4702.2, 223, null, 1052, 84137], [20240708, 4702.2, 4701.6, 4701.6, 4697.2, 4698.2, 239, null, 1053, 84177], [20240708, 4698.2, 4698.6, 4702.0, 4698.2, 4700.0, 145, null, 1054, 84161], [20240708, 4700.0, 4699.8, 4699.8, 4696.0, 4697.2, 138, null, 1055, 84191], [20240708, 4697.2, 4697.8, 4698.8, 4695.0, 4697.4, 180, null, 1056, 84193], [20240708, 4697.4, 4697.8, 4705.8, 4697.8, 4702.2, 312, null, 1057, 84196], [20240708, 4702.2, 4702.0, 4705.0, 4701.2, 4704.0, 339, null, 1058, 84253], [20240708, 4704.0, 4704.6, 4709.4, 4703.8, 4709.4, 336, null, 1059, 84276], [20240708, 4709.4, 4709.2, 4709.2, 4702.8, 4705.0, 344, null, 1100, 84314], [20240708, 4705.0, 4705.2, 4707.4, 4703.8, 4706.6, 226, null, 1101, 84320], [20240708, 4706.6, 4706.6, 4714.2, 4703.4, 4703.8, 501, null, 1102, 84359], [20240708, 4703.8, 4704.6, 4708.0, 4703.4, 4706.6, 242, null, 1103, 84386], [20240708, 4706.6, 4706.6, 4710.8, 4704.8, 4709.4, 167, null, 1104, 84371], [20240708, 4709.4, 4709.4, 4713.4, 4708.2, 4709.0, 248, null, 1105, 84378], [20240708, 4709.0, 4709.0, 4713.6, 4708.2, 4712.8, 335, null, 1106, 84442], [20240708, 4712.8, 4712.8, 4716.2, 4707.0, 4707.0, 391, null, 1107, 84457], [20240708, 4707.0, 4707.6, 4718.0, 4707.0, 4718.0, 323, null, 1108, 84491], [20240708, 4718.0, 4718.0, 4721.2, 4716.0, 4719.8, 594, null, 1109, 84473], [20240708, 4719.8, 4720.2, 4723.8, 4717.8, 4723.8, 354, null, 1110, 84466], [20240708, 4723.8, 4723.4, 4723.8, 4719.0, 4720.0, 305, null, 1111, 84430], [20240708, 4720.0, 4719.4, 4719.6, 4713.8, 4714.0, 224, null, 1112, 84417], [20240708, 4714.0, 4715.2, 4715.6, 4712.8, 4714.8, 198, null, 1113, 84427], [20240708, 4714.8, 4714.0, 4715.0, 4706.4, 4708.8, 363, null, 1114, 84432], [20240708, 4708.8, 4708.8, 4710.0, 4704.2, 4704.2, 280, null, 1115, 84439], [20240708, 4704.2, 4704.6, 4706.6, 4699.4, 4703.4, 445, null, 1116, 84480], [20240708, 4703.4, 4703.4, 4703.4, 4698.6, 4700.4, 302, null, 1117, 84446], [20240708, 4700.4, 4701.0, 4703.2, 4699.6, 4699.8, 166, null, 1118, 84444], [20240708, 4699.8, 4700.4, 4703.0, 4698.4, 4701.4, 139, null, 1119, 84440], [20240708, 4701.4, 4700.6, 4700.6, 4693.6, 4694.2, 409, null, 1120, 84507], [20240708, 4694.2, 4694.8, 4697.6, 4694.0, 4696.4, 182, null, 1121, 84539], [20240708, 4696.4, 4696.6, 4698.0, 4694.2, 4694.2, 89, null, 1122, 84544], [20240708, 4694.2, 4694.4, 4699.4, 4692.2, 4699.4, 231, null, 1123, 84545], [20240708, 4699.4, 4698.4, 4700.2, 4694.8, 4694.8, 237, null, 1124, 84569], [20240708, 4694.8, 4694.4, 4698.4, 4694.4, 4697.6, 127, null, 1125, 84570], [20240708, 4697.6, 4697.4, 4697.4, 4692.0, 4692.6, 267, null, 1126, 84570], [20240708, 4692.6, 4691.8, 4692.0, 4687.6, 4687.8, 345, null, 1127, 84660], [20240708, 4687.8, 4688.6, 4690.0, 4685.4, 4685.8, 355, null, 1128, 84752], [20240708, 4685.8, 4685.4, 4689.2, 4685.2, 4687.6, 264, null, 1129, 84836], [20240708, 4687.6, 4687.4, 4691.4, 4687.2, 4690.6, 196, null, 1130, 84890], [20240708, 4690.6, 4689.2, 4690.2, 4685.6, 4686.8, 286, null, 1301, 84898], [20240708, 4686.8, 4686.6, 4690.6, 4685.4, 4690.0, 150, null, 1302, 84912], [20240708, 4690.0, 4690.0, 4696.4, 4688.8, 4689.4, 259, null, 1303, 84935], [20240708, 4689.4, 4688.4, 4690.8, 4685.0, 4686.6, 202, null, 1304, 84999], [20240708, 4686.6, 4686.4, 4688.6, 4685.8, 4687.8, 160, null, 1305, 85051], [20240708, 4687.8, 4687.6, 4687.6, 4681.4, 4681.8, 336, null, 1306, 85158], [20240708, 4681.8, 4681.4, 4685.2, 4681.4, 4684.6, 227, null, 1307, 85239], [20240708, 4684.6, 4684.6, 4689.2, 4683.8, 4685.8, 170, null, 1308, 85294], [20240708, 4685.8, 4685.4, 4685.6, 4682.2, 4684.4, 201, null, 1309, 85292], [20240708, 4684.4, 4684.6, 4690.0, 4684.0, 4687.2, 271, null, 1310, 85325], [20240708, 4687.2, 4687.6, 4692.0, 4686.8, 4691.6, 178, null, 1311, 85366], [20240708, 4691.6, 4691.8, 4691.8, 4686.4, 4686.6, 146, null, 1312, 85400], [20240708, 4686.6, 4686.8, 4688.8, 4681.8, 4683.4, 305, null, 1313, 85470], [20240708, 4683.4, 4683.4, 4687.8, 4683.0, 4685.0, 156, null, 1314, 85508], [20240708, 4685.0, 4685.2, 4686.2, 4682.8, 4684.8, 165, null, 1315, 85515], [20240708, 4684.8, 4685.4, 4685.6, 4681.6, 4684.8, 146, null, 1316, 85543], [20240708, 4684.8, 4685.0, 4689.2, 4684.2, 4689.2, 162, null, 1317, 85594], [20240708, 4689.2, 4689.6, 4690.4, 4683.0, 4683.4, 159, null, 1318, 85645], [20240708, 4683.4, 4683.6, 4685.8, 4680.2, 4680.6, 222, null, 1319, 85711], [20240708, 4680.6, 4680.4, 4683.6, 4677.2, 4679.6, 289, null, 1320, 85737], [20240708, 4679.6, 4678.8, 4683.8, 4678.8, 4681.4, 206, null, 1321, 85790], [20240708, 4681.4, 4681.6, 4683.6, 4679.0, 4683.6, 95, null, 1322, 85800], [20240708, 4683.6, 4683.8, 4688.6, 4683.0, 4686.2, 236, null, 1323, 85859], [20240708, 4686.2, 4686.6, 4686.6, 4681.4, 4683.0, 248, null, 1324, 85918], [20240708, 4683.0, 4682.8, 4686.8, 4681.8, 4683.2, 122, null, 1325, 85936], [20240708, 4683.2, 4683.2, 4683.2, 4680.2, 4681.8, 138, null, 1326, 85964], [20240708, 4681.8, 4681.8, 4684.2, 4680.8, 4683.0, 138, null, 1327, 86015], [20240708, 4683.0, 4683.2, 4684.2, 4682.4, 4683.6, 66, null, 1328, 86034], [20240708, 4683.6, 4683.6, 4687.4, 4682.4, 4682.4, 131, null, 1329, 86061], [20240708, 4682.4, 4683.0, 4685.8, 4683.0, 4684.0, 103, null, 1330, 86107], [20240708, 4684.0, 4683.0, 4685.0, 4681.2, 4684.0, 179, null, 1331, 86149], [20240708, 4684.0, 4683.8, 4690.4, 4683.8, 4688.6, 417, null, 1332, 86170], [20240708, 4688.6, 4688.8, 4691.8, 4686.2, 4691.0, 283, null, 1333, 86230], [20240708, 4691.0, 4691.0, 4692.4, 4688.2, 4688.2, 209, null, 1334, 86214], [20240708, 4688.2, 4688.2, 4690.4, 4685.2, 4686.0, 169, null, 1335, 86208], [20240708, 4686.0, 4686.8, 4692.2, 4686.8, 4690.4, 205, null, 1336, 86237], [20240708, 4690.4, 4689.6, 4691.8, 4688.6, 4689.2, 183, null, 1337, 86223], [20240708, 4689.2, 4689.0, 4690.4, 4686.6, 4686.6, 133, null, 1338, 86246], [20240708, 4686.6, 4686.6, 4690.2, 4686.4, 4687.0, 98, null, 1339, 86239], [20240708, 4687.0, 4687.6, 4691.8, 4687.6, 4689.2, 207, null, 1340, 86259], [20240708, 4689.2, 4688.2, 4689.2, 4680.2, 4680.2, 281, null, 1341, 86328], [20240708, 4680.2, 4680.2, 4684.4, 4680.0, 4682.2, 189, null, 1342, 86380], [20240708, 4682.2, 4682.6, 4686.8, 4681.4, 4682.0, 151, null, 1343, 86437], [20240708, 4682.0, 4681.6, 4682.8, 4678.6, 4680.2, 268, null, 1344, 86485], [20240708, 4680.2, 4679.6, 4679.8, 4671.0, 4671.2, 807, null, 1345, 86527], [20240708, 4671.2, 4671.2, 4671.2, 4666.4, 4668.4, 649, null, 1346, 86596], [20240708, 4668.4, 4667.6, 4670.6, 4667.2, 4669.8, 283, null, 1347, 86680], [20240708, 4669.8, 4670.6, 4670.6, 4667.0, 4667.8, 206, null, 1348, 86759], [20240708, 4667.8, 4667.2, 4673.4, 4667.2, 4669.8, 244, null, 1349, 86824], [20240708, 4669.8, 4669.4, 4672.0, 4667.4, 4671.8, 171, null, 1350, 86885], [20240708, 4671.8, 4671.8, 4671.8, 4666.6, 4670.4, 255, null, 1351, 86994], [20240708, 4670.4, 4669.4, 4669.8, 4666.8, 4668.2, 122, null, 1352, 87055], [20240708, 4668.2, 4668.8, 4669.4, 4664.2, 4668.0, 478, null, 1353, 87196], [20240708, 4668.0, 4668.2, 4671.6, 4662.2, 4664.4, 388, null, 1354, 87325], [20240708, 4664.4, 4665.2, 4665.6, 4663.0, 4664.0, 260, null, 1355, 87361], [20240708, 4664.0, 4664.2, 4670.0, 4663.6, 4669.2, 406, null, 1356, 87454], [20240708, 4669.2, 4668.8, 4668.8, 4664.0, 4666.0, 262, null, 1357, 87536], [20240708, 4666.0, 4666.2, 4668.2, 4658.6, 4660.6, 589, null, 1358, 87640], [20240708, 4660.6, 4660.2, 4662.8, 4658.8, 4661.6, 251, null, 1359, 87717], [20240708, 4661.6, 4661.6, 4662.8, 4656.0, 4656.6, 389, null, 1400, 87783], [20240708, 4656.6, 4656.4, 4660.2, 4654.0, 4658.0, 604, null, 1401, 88068], [20240708, 4658.0, 4658.0, 4659.0, 4653.2, 4655.4, 411, null, 1402, 88233], [20240708, 4655.4, 4655.6, 4656.8, 4651.8, 4652.2, 476, null, 1403, 88295], [20240708, 4652.2, 4653.0, 4658.0, 4649.2, 4658.0, 660, null, 1404, 88494], [20240708, 4658.0, 4658.8, 4662.6, 4656.0, 4660.2, 772, null, 1405, 88637], [20240708, 4660.2, 4660.6, 4662.0, 4653.4, 4654.4, 475, null, 1406, 88730], [20240708, 4654.4, 4654.0, 4654.6, 4650.4, 4650.4, 407, null, 1407, 88793], [20240708, 4650.4, 4650.2, 4650.8, 4646.6, 4648.4, 462, null, 1408, 88851], [20240708, 4648.4, 4647.6, 4651.4, 4647.6, 4649.4, 167, null, 1409, 88878], [20240708, 4649.4, 4650.2, 4654.6, 4649.6, 4650.6, 192, null, 1410, 88927], [20240708, 4650.6, 4650.0, 4656.4, 4649.8, 4655.2, 249, null, 1411, 89002], [20240708, 4655.2, 4654.8, 4661.4, 4654.6, 4659.4, 374, null, 1412, 89110], [20240708, 4659.4, 4658.8, 4660.4, 4657.4, 4660.0, 172, null, 1413, 89138], [20240708, 4660.0, 4659.6, 4661.8, 4656.6, 4660.2, 185, null, 1414, 89148], [20240708, 4660.2, 4659.4, 4661.0, 4657.0, 4661.0, 139, null, 1415, 89148], [20240708, 4661.0, 4660.6, 4664.0, 4657.8, 4661.4, 345, null, 1416, 89218], [20240708, 4661.4, 4661.4, 4661.8, 4656.6, 4657.2, 234, null, 1417, 89291], [20240708, 4657.2, 4657.4, 4659.6, 4655.0, 4655.0, 129, null, 1418, 89334], [20240708, 4655.0, 4655.0, 4656.0, 4653.8, 4655.8, 174, null, 1419, 89370], [20240708, 4655.8, 4656.0, 4656.4, 4654.0, 4654.4, 128, null, 1420, 89400], [20240708, 4654.4, 4654.6, 4658.2, 4654.0, 4658.2, 124, null, 1421, 89428], [20240708, 4658.2, 4659.0, 4659.6, 4656.4, 4658.8, 205, null, 1422, 89478], [20240708, 4658.8, 4658.8, 4659.4, 4655.4, 4658.2, 118, null, 1423, 89519], [20240708, 4658.2, 4658.0, 4661.0, 4657.4, 4658.0, 238, null, 1424, 89608], [20240708, 4658.0, 4657.4, 4658.2, 4655.4, 4656.0, 140, null, 1425, 89661], [20240708, 4656.0, 4656.6, 4659.4, 4656.2, 4658.6, 143, null, 1426, 89720], [20240708, 4658.6, 4658.6, 4664.6, 4658.6, 4661.8, 372, null, 1427, 89794], [20240708, 4661.8, 4661.4, 4662.8, 4657.2, 4659.0, 188, null, 1428, 89877], [20240708, 4659.0, 4659.0, 4659.6, 4656.0, 4656.0, 137, null, 1429, 89907], [20240708, 4656.0, 4656.6, 4657.4, 4653.2, 4656.0, 217, null, 1430, 89956], [20240708, 4656.0, 4656.8, 4668.0, 4656.2, 4667.8, 589, null, 1431, 90107], [20240708, 4667.8, 4667.2, 4670.8, 4663.0, 4665.4, 570, null, 1432, 90220], [20240708, 4665.4, 4665.4, 4665.4, 4661.6, 4664.2, 378, null, 1433, 90234], [20240708, 4664.2, 4662.8, 4668.0, 4658.6, 4659.6, 343, null, 1434, 90281], [20240708, 4659.6, 4659.8, 4664.4, 4658.8, 4662.2, 268, null, 1435, 90337], [20240708, 4662.2, 4662.4, 4664.8, 4660.0, 4660.0, 175, null, 1436, 90364], [20240708, 4660.0, 4659.4, 4662.2, 4655.4, 4655.4, 296, null, 1437, 90405], [20240708, 4655.4, 4655.0, 4656.8, 4651.2, 4653.2, 337, null, 1438, 90473], [20240708, 4653.2, 4653.0, 4653.2, 4648.6, 4651.0, 314, null, 1439, 90559], [20240708, 4651.0, 4651.6, 4652.8, 4648.0, 4649.0, 218, null, 1440, 90644], [20240708, 4649.0, 4648.6, 4648.6, 4643.2, 4646.0, 523, null, 1441, 90796], [20240708, 4646.0, 4645.8, 4645.8, 4641.4, 4642.2, 332, null, 1442, 90913], [20240708, 4642.2, 4643.2, 4643.2, 4637.2, 4637.2, 452, null, 1443, 91060], [20240708, 4637.2, 4638.2, 4643.2, 4638.2, 4642.4, 478, null, 1444, 91185], [20240708, 4642.4, 4642.2, 4647.2, 4639.4, 4642.0, 462, null, 1445, 91341], [20240708, 4642.0, 4642.0, 4651.0, 4641.8, 4649.6, 554, null, 1446, 91510], [20240708, 4649.6, 4649.6, 4654.6, 4649.0, 4652.4, 486, null, 1447, 91664], [20240708, 4652.4, 4652.8, 4660.8, 4652.0, 4659.6, 613, null, 1448, 91898], [20240708, 4659.6, 4659.8, 4663.6, 4657.8, 4660.8, 589, null, 1449, 92095], [20240708, 4660.8, 4660.0, 4662.6, 4654.2, 4656.2, 379, null, 1450, 92279], [20240708, 4656.2, 4656.0, 4658.6, 4652.8, 4655.4, 377, null, 1451, 92419], [20240708, 4655.4, 4655.2, 4656.8, 4652.8, 4654.8, 267, null, 1452, 92522], [20240708, 4654.8, 4655.0, 4658.2, 4655.0, 4656.0, 289, null, 1453, 92657], [20240708, 4656.0, 4656.0, 4660.0, 4655.0, 4657.0, 555, null, 1454, 92873], [20240708, 4657.0, 4657.0, 4658.8, 4655.2, 4657.4, 445, null, 1455, 93043], [20240708, 4657.4, 4657.6, 4663.6, 4657.6, 4663.2, 823, null, 1456, 93381], [20240708, 4663.2, 4663.2, 4665.4, 4662.6, 4664.2, 727, null, 1457, 93598], [20240708, 4664.2, 4663.2, 4665.8, 4662.8, 4664.2, 627, null, 1458, 93776], [20240708, 4664.2, 4664.2, 4666.6, 4663.4, 4664.0, 657, null, 1459, 93952], [20240708, 4664.0, 4663.8, 4665.4, 4663.0, 4663.0, 707, null, 1500, 94241], [20240709, 4663.0, 4656.0, 4666.6, 4655.2, 4661.4, 1825, null, 931, 93037], [20240709, 4661.4, 4661.6, 4672.6, 4660.6, 4671.4, 1356, null, 932, 92223], [20240709, 4671.4, 4671.2, 4687.4, 4671.2, 4682.2, 1394, null, 933, 91318], [20240709, 4682.2, 4681.6, 4688.6, 4670.4, 4672.8, 1221, null, 934, 90524], [20240709, 4672.8, 4673.0, 4678.8, 4668.8, 4668.8, 727, null, 935, 90152], [20240709, 4668.8, 4668.8, 4673.4, 4662.6, 4668.4, 1074, null, 936, 89580], [20240709, 4668.4, 4667.2, 4690.6, 4667.2, 4687.6, 1753, null, 937, 88805], [20240709, 4687.6, 4687.4, 4696.0, 4683.0, 4693.2, 1270, null, 938, 88296], [20240709, 4693.2, 4693.0, 4703.6, 4693.0, 4701.6, 1125, null, 939, 87908], [20240709, 4701.6, 4701.8, 4711.0, 4701.2, 4708.8, 1279, null, 940, 87589], [20240709, 4708.8, 4708.4, 4714.8, 4707.0, 4709.6, 1134, null, 941, 87200], [20240709, 4709.6, 4711.0, 4714.8, 4707.4, 4711.2, 1038, null, 942, 86909], [20240709, 4711.2, 4711.4, 4713.8, 4706.8, 4712.2, 825, null, 943, 86652], [20240709, 4712.2, 4712.0, 4712.2, 4706.0, 4706.2, 670, null, 944, 86476], [20240709, 4706.2, 4705.8, 4713.0, 4702.6, 4705.6, 834, null, 945, 86229], [20240709, 4705.6, 4704.4, 4705.4, 4692.6, 4703.4, 1271, null, 946, 85876], [20240709, 4703.4, 4702.2, 4719.4, 4702.2, 4714.8, 1579, null, 947, 85724], [20240709, 4714.8, 4714.0, 4719.8, 4713.4, 4715.0, 852, null, 948, 85616], [20240709, 4715.0, 4715.8, 4719.0, 4695.8, 4698.4, 1142, null, 949, 85283], [20240709, 4698.4, 4699.0, 4702.0, 4695.8, 4698.0, 762, null, 950, 85121], [20240709, 4698.0, 4698.2, 4713.8, 4698.0, 4712.6, 895, null, 951, 84918], [20240709, 4712.6, 4713.2, 4713.8, 4703.2, 4707.6, 684, null, 952, 84742], [20240709, 4707.6, 4707.8, 4712.2, 4701.4, 4703.8, 494, null, 953, 84743], [20240709, 4703.8, 4703.4, 4705.4, 4699.0, 4703.4, 605, null, 954, 84752], [20240709, 4703.4, 4704.0, 4706.0, 4699.0, 4701.4, 380, null, 955, 84718], [20240709, 4701.4, 4701.8, 4711.0, 4701.8, 4704.6, 417, null, 956, 84683], [20240709, 4704.6, 4704.2, 4705.8, 4696.2, 4699.4, 512, null, 957, 84615], [20240709, 4699.4, 4699.4, 4702.0, 4696.4, 4697.0, 294, null, 958, 84548], [20240709, 4697.0, 4696.8, 4696.8, 4688.8, 4689.2, 739, null, 959, 84343], [20240709, 4689.2, 4689.2, 4689.8, 4684.4, 4684.4, 543, null, 1000, 84230], [20240709, 4684.4, 4684.8, 4686.6, 4679.0, 4679.0, 787, null, 1001, 84002], [20240709, 4679.0, 4680.2, 4681.6, 4673.6, 4677.6, 748, null, 1002, 83917], [20240709, 4677.6, 4677.2, 4677.2, 4668.8, 4669.6, 723, null, 1003, 83929], [20240709, 4669.6, 4669.4, 4673.2, 4666.0, 4666.6, 630, null, 1004, 84003], [20240709, 4666.6, 4667.0, 4670.8, 4660.4, 4662.0, 709, null, 1005, 84033], [20240709, 4662.0, 4661.0, 4664.8, 4659.4, 4661.6, 584, null, 1006, 84002], [20240709, 4661.6, 4662.4, 4662.4, 4657.4, 4660.8, 307, null, 1007, 84027], [20240709, 4660.8, 4661.2, 4666.2, 4659.6, 4664.6, 491, null, 1008, 83963], [20240709, 4664.6, 4664.8, 4666.2, 4661.4, 4662.8, 338, null, 1009, 83919], [20240709, 4662.8, 4662.4, 4662.6, 4651.8, 4655.6, 815, null, 1010, 83817], [20240709, 4655.6, 4654.0, 4661.6, 4653.4, 4660.0, 465, null, 1011, 83823], [20240709, 4660.0, 4660.0, 4660.0, 4652.2, 4652.2, 488, null, 1012, 83857], [20240709, 4652.2, 4652.6, 4656.6, 4651.4, 4655.8, 472, null, 1013, 83825], [20240709, 4655.8, 4655.4, 4661.6, 4655.4, 4658.8, 547, null, 1014, 83843], [20240709, 4658.8, 4658.6, 4658.8, 4654.6, 4654.6, 190, null, 1015, 83840], [20240709, 4654.6, 4654.6, 4658.0, 4652.2, 4656.6, 267, null, 1016, 83820], [20240709, 4656.6, 4656.2, 4656.6, 4652.4, 4653.0, 189, null, 1017, 83824], [20240709, 4653.0, 4652.2, 4654.0, 4647.2, 4647.8, 366, null, 1018, 83796], [20240709, 4647.8, 4647.2, 4650.0, 4646.2, 4646.6, 378, null, 1019, 83829], [20240709, 4646.6, 4646.4, 4654.8, 4645.4, 4651.6, 496, null, 1020, 83886], [20240709, 4651.6, 4651.6, 4651.6, 4647.2, 4651.4, 220, null, 1021, 83889], [20240709, 4651.4, 4650.6, 4657.0, 4650.6, 4656.8, 346, null, 1022, 83931], [20240709, 4656.8, 4656.4, 4656.4, 4650.2, 4650.8, 276, null, 1023, 83956], [20240709, 4650.8, 4650.8, 4651.6, 4645.6, 4645.8, 309, null, 1024, 83963], [20240709, 4645.8, 4645.8, 4649.4, 4643.8, 4646.2, 449, null, 1025, 84029], [20240709, 4646.2, 4646.2, 4646.2, 4642.0, 4642.6, 334, null, 1026, 84062], [20240709, 4642.6, 4642.6, 4642.6, 4632.2, 4637.0, 883, null, 1027, 84198], [20240709, 4637.0, 4637.2, 4643.0, 4636.2, 4639.6, 449, null, 1028, 84278], [20240709, 4639.6, 4639.0, 4639.6, 4630.0, 4631.8, 521, null, 1029, 84315], [20240709, 4631.8, 4631.0, 4633.2, 4630.4, 4632.6, 398, null, 1030, 84388], [20240709, 4632.6, 4632.8, 4638.0, 4630.4, 4635.2, 656, null, 1031, 84582], [20240709, 4635.2, 4635.0, 4636.8, 4628.6, 4631.4, 499, null, 1032, 84673], [20240709, 4631.4, 4631.6, 4633.0, 4629.2, 4633.0, 212, null, 1033, 84687], [20240709, 4633.0, 4633.0, 4638.4, 4631.2, 4632.4, 366, null, 1034, 84698], [20240709, 4632.4, 4632.0, 4632.2, 4629.8, 4631.2, 247, null, 1035, 84715], [20240709, 4631.2, 4631.0, 4634.6, 4630.2, 4631.2, 241, null, 1036, 84663], [20240709, 4631.2, 4631.8, 4637.6, 4631.4, 4637.2, 233, null, 1037, 84647], [20240709, 4637.2, 4637.2, 4640.8, 4633.2, 4633.2, 332, null, 1038, 84632], [20240709, 4633.2, 4633.4, 4639.4, 4633.2, 4637.4, 302, null, 1039, 84641], [20240709, 4637.4, 4637.4, 4641.0, 4634.6, 4636.4, 228, null, 1040, 84641], [20240709, 4636.4, 4636.0, 4642.2, 4635.6, 4641.2, 369, null, 1041, 84750], [20240709, 4641.2, 4641.4, 4642.8, 4638.2, 4638.8, 196, null, 1042, 84761], [20240709, 4638.8, 4638.8, 4640.6, 4638.0, 4640.4, 92, null, 1043, 84773], [20240709, 4640.4, 4640.4, 4642.4, 4633.6, 4633.8, 208, null, 1044, 84790], [20240709, 4633.8, 4633.8, 4637.6, 4633.8, 4635.6, 126, null, 1045, 84805], [20240709, 4635.6, 4635.6, 4639.6, 4632.6, 4634.0, 183, null, 1046, 84819], [20240709, 4634.0, 4634.8, 4635.0, 4626.8, 4627.4, 368, null, 1047, 84809], [20240709, 4627.4, 4627.4, 4630.0, 4627.2, 4630.0, 265, null, 1048, 84810], [20240709, 4630.0, 4629.4, 4630.6, 4627.0, 4627.8, 261, null, 1049, 84845], [20240709, 4627.8, 4627.8, 4636.0, 4627.4, 4634.0, 527, null, 1050, 84858], [20240709, 4634.0, 4633.6, 4634.4, 4629.4, 4630.4, 143, null, 1051, 84868], [20240709, 4630.4, 4631.0, 4635.0, 4628.2, 4633.2, 238, null, 1052, 84890], [20240709, 4633.2, 4632.0, 4635.2, 4629.8, 4631.8, 138, null, 1053, 84933], [20240709, 4631.8, 4633.0, 4633.4, 4629.0, 4629.2, 148, null, 1054, 84952], [20240709, 4629.2, 4629.2, 4630.6, 4628.0, 4629.6, 172, null, 1055, 84970], [20240709, 4629.6, 4629.6, 4633.4, 4627.8, 4633.2, 373, null, 1056, 85047], [20240709, 4633.2, 4633.0, 4633.0, 4627.6, 4629.0, 211, null, 1057, 85056], [20240709, 4629.0, 4629.4, 4632.6, 4628.0, 4631.4, 158, null, 1058, 85078], [20240709, 4631.4, 4631.0, 4632.6, 4629.4, 4629.6, 110, null, 1059, 85070], [20240709, 4629.6, 4629.4, 4635.8, 4628.2, 4633.8, 323, null, 1100, 85068], [20240709, 4633.8, 4633.4, 4656.6, 4631.2, 4655.0, 1304, null, 1101, 85379], [20240709, 4655.0, 4654.8, 4657.4, 4649.4, 4656.0, 986, null, 1102, 85511], [20240709, 4656.0, 4656.4, 4668.2, 4652.4, 4667.6, 1052, null, 1103, 85734], [20240709, 4667.6, 4667.8, 4669.0, 4661.2, 4665.8, 778, null, 1104, 85868], [20240709, 4665.8, 4666.0, 4671.0, 4662.8, 4670.2, 629, null, 1105, 85957], [20240709, 4670.2, 4669.2, 4673.6, 4661.6, 4663.0, 804, null, 1106, 86129], [20240709, 4663.0, 4663.4, 4666.0, 4659.8, 4663.0, 459, null, 1107, 86289], [20240709, 4663.0, 4663.0, 4663.2, 4653.4, 4654.4, 476, null, 1108, 86416], [20240709, 4654.4, 4653.8, 4654.6, 4647.6, 4649.6, 522, null, 1109, 86511], [20240709, 4649.6, 4649.4, 4656.6, 4649.4, 4656.6, 372, null, 1110, 86625], [20240709, 4656.6, 4657.4, 4665.4, 4656.4, 4660.4, 442, null, 1111, 86764], [20240709, 4660.4, 4660.4, 4660.4, 4651.8, 4652.6, 418, null, 1112, 86889], [20240709, 4652.6, 4653.6, 4662.2, 4653.0, 4658.4, 287, null, 1113, 86973], [20240709, 4658.4, 4658.4, 4668.0, 4657.0, 4662.2, 428, null, 1114, 87097], [20240709, 4662.2, 4663.0, 4669.8, 4661.4, 4668.8, 278, null, 1115, 87148], [20240709, 4668.8, 4669.4, 4687.4, 4666.6, 4687.0, 1027, null, 1116, 87363], [20240709, 4687.0, 4687.6, 4706.4, 4687.6, 4703.2, 1893, null, 1117, 87790], [20240709, 4703.2, 4702.6, 4706.4, 4698.0, 4704.0, 1146, null, 1118, 88160], [20240709, 4704.0, 4703.8, 4710.8, 4703.2, 4708.2, 1005, null, 1119, 88563], [20240709, 4708.2, 4708.0, 4719.2, 4708.0, 4715.4, 1121, null, 1120, 88926], [20240709, 4715.4, 4715.4, 4724.4, 4715.4, 4716.4, 1313, null, 1121, 89139], [20240709, 4716.4, 4716.6, 4716.6, 4707.2, 4711.4, 1018, null, 1122, 89412], [20240709, 4711.4, 4710.6, 4719.6, 4710.6, 4715.0, 768, null, 1123, 89619], [20240709, 4715.0, 4715.2, 4715.2, 4698.0, 4702.4, 865, null, 1124, 89795], [20240709, 4702.4, 4701.2, 4702.6, 4696.8, 4697.6, 536, null, 1125, 90029], [20240709, 4697.6, 4697.2, 4697.4, 4686.0, 4690.2, 921, null, 1126, 90312], [20240709, 4690.2, 4689.4, 4691.8, 4687.2, 4691.2, 412, null, 1127, 90374], [20240709, 4691.2, 4691.0, 4698.6, 4689.2, 4696.2, 357, null, 1128, 90413], [20240709, 4696.2, 4695.8, 4697.2, 4691.4, 4697.2, 312, null, 1129, 90441], [20240709, 4697.2, 4697.2, 4708.6, 4697.2, 4706.8, 542, null, 1130, 90542], [20240709, 4706.8, 4709.0, 4723.0, 4709.0, 4712.8, 998, null, 1301, 90858], [20240709, 4712.8, 4714.8, 4721.0, 4714.8, 4721.0, 522, null, 1302, 90975], [20240709, 4721.0, 4720.8, 4728.8, 4720.8, 4724.4, 1016, null, 1303, 91212], [20240709, 4724.4, 4724.4, 4731.6, 4724.2, 4727.4, 567, null, 1304, 91368], [20240709, 4727.4, 4728.0, 4733.2, 4724.4, 4728.0, 524, null, 1305, 91487], [20240709, 4728.0, 4728.4, 4732.4, 4724.2, 4725.0, 581, null, 1306, 91649], [20240709, 4725.0, 4725.0, 4729.8, 4721.4, 4726.2, 492, null, 1307, 91767], [20240709, 4726.2, 4725.8, 4726.4, 4720.8, 4722.6, 508, null, 1308, 91948], [20240709, 4722.6, 4721.4, 4725.0, 4717.6, 4722.8, 519, null, 1309, 92144], [20240709, 4722.8, 4723.4, 4724.0, 4718.4, 4721.0, 390, null, 1310, 92247], [20240709, 4721.0, 4720.4, 4721.0, 4715.8, 4720.4, 485, null, 1311, 92311], [20240709, 4720.4, 4720.4, 4720.4, 4717.2, 4718.8, 210, null, 1312, 92351], [20240709, 4718.8, 4719.4, 4726.0, 4716.8, 4723.6, 464, null, 1313, 92503], [20240709, 4723.6, 4724.4, 4727.6, 4715.6, 4715.6, 392, null, 1314, 92655], [20240709, 4715.6, 4715.6, 4716.0, 4710.6, 4715.4, 509, null, 1315, 92738], [20240709, 4715.4, 4716.0, 4723.6, 4715.8, 4718.6, 460, null, 1316, 92894], [20240709, 4718.6, 4718.6, 4720.4, 4713.4, 4715.8, 268, null, 1317, 92961], [20240709, 4715.8, 4716.4, 4722.4, 4716.2, 4718.0, 219, null, 1318, 93034], [20240709, 4718.0, 4718.4, 4726.2, 4718.0, 4722.2, 432, null, 1319, 93229], [20240709, 4722.2, 4722.0, 4724.6, 4719.0, 4719.6, 207, null, 1320, 93299], [20240709, 4719.6, 4719.8, 4723.4, 4718.2, 4722.2, 224, null, 1321, 93383], [20240709, 4722.2, 4722.4, 4724.4, 4719.2, 4719.2, 204, null, 1322, 93428], [20240709, 4719.2, 4719.8, 4725.0, 4719.0, 4724.4, 247, null, 1323, 93482], [20240709, 4724.4, 4725.0, 4729.2, 4722.4, 4725.6, 319, null, 1324, 93580], [20240709, 4725.6, 4724.6, 4724.6, 4714.2, 4716.0, 386, null, 1325, 93654], [20240709, 4716.0, 4715.6, 4715.6, 4708.4, 4710.0, 612, null, 1326, 93898], [20240709, 4710.0, 4710.2, 4714.6, 4710.2, 4711.6, 217, null, 1327, 93919], [20240709, 4711.6, 4712.6, 4716.0, 4711.4, 4713.6, 152, null, 1328, 93934], [20240709, 4713.6, 4713.8, 4716.6, 4710.0, 4715.6, 261, null, 1329, 94029], [20240709, 4715.6, 4715.0, 4728.0, 4715.0, 4726.6, 434, null, 1330, 94150], [20240709, 4726.6, 4726.4, 4738.8, 4726.4, 4734.6, 1034, null, 1331, 94374], [20240709, 4734.6, 4734.6, 4743.4, 4733.8, 4741.6, 846, null, 1332, 94662], [20240709, 4741.6, 4742.0, 4744.0, 4738.6, 4739.8, 439, null, 1333, 94760], [20240709, 4739.8, 4740.0, 4741.2, 4736.0, 4740.0, 434, null, 1334, 94910], [20240709, 4740.0, 4740.4, 4746.4, 4740.4, 4742.6, 491, null, 1335, 95057], [20240709, 4742.6, 4742.0, 4742.4, 4735.4, 4739.0, 489, null, 1336, 95161], [20240709, 4739.0, 4738.4, 4744.6, 4738.4, 4744.6, 387, null, 1337, 95241], [20240709, 4744.6, 4744.6, 4744.8, 4740.0, 4741.8, 257, null, 1338, 95265], [20240709, 4741.8, 4742.4, 4749.6, 4742.4, 4746.0, 541, null, 1339, 95362], [20240709, 4746.0, 4746.8, 4751.6, 4746.8, 4749.0, 461, null, 1340, 95514], [20240709, 4749.0, 4748.8, 4759.2, 4748.8, 4758.0, 839, null, 1341, 95723], [20240709, 4758.0, 4757.6, 4757.6, 4751.2, 4753.6, 627, null, 1342, 95844], [20240709, 4753.6, 4753.0, 4758.2, 4750.8, 4758.2, 457, null, 1343, 96007], [20240709, 4758.2, 4757.6, 4763.0, 4756.0, 4760.2, 765, null, 1344, 96229], [20240709, 4760.2, 4759.4, 4767.6, 4759.4, 4765.8, 771, null, 1345, 96436], [20240709, 4765.8, 4766.6, 4773.8, 4766.6, 4773.0, 728, null, 1346, 96749], [20240709, 4773.0, 4773.0, 4774.0, 4767.4, 4769.8, 588, null, 1347, 96979], [20240709, 4769.8, 4769.2, 4770.0, 4764.6, 4767.6, 418, null, 1348, 97090], [20240709, 4767.6, 4766.8, 4769.0, 4763.8, 4765.8, 431, null, 1349, 97263], [20240709, 4765.8, 4766.2, 4776.0, 4766.2, 4772.2, 609, null, 1350, 97492], [20240709, 4772.2, 4772.0, 4780.0, 4771.2, 4775.6, 706, null, 1351, 97843], [20240709, 4775.6, 4776.8, 4781.8, 4772.8, 4774.0, 656, null, 1352, 98184], [20240709, 4774.0, 4774.4, 4782.0, 4774.4, 4779.0, 448, null, 1353, 98379], [20240709, 4779.0, 4779.0, 4785.6, 4774.4, 4785.6, 650, null, 1354, 98546], [20240709, 4785.6, 4786.0, 4786.6, 4778.6, 4779.2, 851, null, 1355, 98719], [20240709, 4779.2, 4779.2, 4782.0, 4777.0, 4779.8, 561, null, 1356, 98854], [20240709, 4779.8, 4779.8, 4784.0, 4779.8, 4782.0, 497, null, 1357, 99067], [20240709, 4782.0, 4781.4, 4786.8, 4777.2, 4777.2, 577, null, 1358, 99305], [20240709, 4777.2, 4777.4, 4781.4, 4776.0, 4779.0, 400, null, 1359, 99422], [20240709, 4779.0, 4779.6, 4780.6, 4774.4, 4778.0, 424, null, 1400, 99550], [20240709, 4778.0, 4778.6, 4793.0, 4778.6, 4791.2, 1173, null, 1401, 99972], [20240709, 4791.2, 4791.4, 4793.6, 4786.4, 4793.6, 543, null, 1402, 100143], [20240709, 4793.6, 4793.4, 4793.4, 4788.4, 4789.8, 289, null, 1403, 100300], [20240709, 4789.8, 4789.4, 4793.2, 4788.0, 4789.0, 264, null, 1404, 100442], [20240709, 4789.0, 4788.8, 4789.0, 4784.6, 4786.0, 311, null, 1405, 100479], [20240709, 4786.0, 4787.0, 4795.4, 4786.6, 4795.4, 332, null, 1406, 100636], [20240709, 4795.4, 4795.4, 4795.6, 4785.8, 4788.0, 314, null, 1407, 100751], [20240709, 4788.0, 4788.2, 4788.8, 4784.8, 4786.0, 371, null, 1408, 100836], [20240709, 4786.0, 4786.0, 4792.0, 4785.6, 4788.8, 196, null, 1409, 100898], [20240709, 4788.8, 4790.0, 4790.6, 4785.6, 4789.8, 246, null, 1410, 100985], [20240709, 4789.8, 4789.6, 4790.8, 4777.4, 4778.0, 675, null, 1411, 101111], [20240709, 4778.0, 4777.8, 4783.0, 4777.8, 4783.0, 413, null, 1412, 101228], [20240709, 4783.0, 4783.0, 4783.4, 4776.2, 4780.4, 355, null, 1413, 101322], [20240709, 4780.4, 4780.0, 4787.2, 4780.0, 4783.0, 288, null, 1414, 101449], [20240709, 4783.0, 4784.2, 4784.2, 4778.2, 4780.0, 180, null, 1415, 101538], [20240709, 4780.0, 4780.0, 4783.6, 4780.0, 4782.0, 182, null, 1416, 101632], [20240709, 4782.0, 4782.2, 4782.4, 4776.2, 4776.2, 268, null, 1417, 101708], [20240709, 4776.2, 4776.0, 4776.0, 4771.2, 4772.0, 495, null, 1418, 101809], [20240709, 4772.0, 4771.8, 4779.4, 4771.8, 4776.4, 322, null, 1419, 101913], [20240709, 4776.4, 4776.6, 4781.0, 4776.6, 4776.8, 228, null, 1420, 102025], [20240709, 4776.8, 4777.0, 4782.2, 4775.8, 4779.2, 228, null, 1421, 102139], [20240709, 4779.2, 4779.2, 4780.4, 4778.0, 4778.0, 80, null, 1422, 102159], [20240709, 4778.0, 4778.2, 4780.0, 4775.8, 4777.0, 128, null, 1423, 102189], [20240709, 4777.0, 4777.4, 4780.2, 4777.4, 4779.2, 87, null, 1424, 102214], [20240709, 4779.2, 4780.0, 4780.6, 4774.0, 4777.4, 166, null, 1425, 102278], [20240709, 4777.4, 4777.4, 4778.2, 4774.4, 4776.4, 157, null, 1426, 102331], [20240709, 4776.4, 4776.4, 4786.6, 4775.0, 4784.2, 455, null, 1427, 102421], [20240709, 4784.2, 4783.6, 4784.2, 4780.4, 4781.6, 202, null, 1428, 102485], [20240709, 4781.6, 4782.0, 4785.0, 4781.6, 4785.0, 196, null, 1429, 102547], [20240709, 4785.0, 4785.0, 4790.0, 4782.6, 4782.6, 392, null, 1430, 102643], [20240709, 4782.6, 4783.8, 4788.2, 4783.0, 4786.2, 192, null, 1431, 102678], [20240709, 4786.2, 4786.0, 4788.4, 4783.0, 4783.2, 170, null, 1432, 102703], [20240709, 4783.2, 4784.2, 4786.4, 4782.0, 4782.8, 197, null, 1433, 102729], [20240709, 4782.8, 4783.0, 4783.8, 4780.6, 4782.0, 148, null, 1434, 102753], [20240709, 4782.0, 4782.6, 4784.2, 4779.0, 4779.0, 178, null, 1435, 102833], [20240709, 4779.0, 4778.4, 4779.2, 4770.2, 4771.4, 523, null, 1436, 102986], [20240709, 4771.4, 4771.8, 4777.8, 4771.8, 4777.4, 269, null, 1437, 103074], [20240709, 4777.4, 4778.0, 4778.0, 4772.8, 4774.0, 264, null, 1438, 103140], [20240709, 4774.0, 4774.2, 4774.8, 4771.2, 4772.2, 258, null, 1439, 103153], [20240709, 4772.2, 4772.0, 4774.6, 4772.0, 4773.2, 242, null, 1440, 103235], [20240709, 4773.2, 4773.0, 4773.2, 4770.0, 4770.0, 305, null, 1441, 103286], [20240709, 4770.0, 4770.0, 4770.6, 4764.8, 4766.8, 490, null, 1442, 103470], [20240709, 4766.8, 4766.4, 4769.2, 4766.4, 4767.0, 310, null, 1443, 103605], [20240709, 4767.0, 4767.4, 4767.8, 4764.6, 4764.8, 226, null, 1444, 103692], [20240709, 4764.8, 4764.8, 4769.8, 4764.8, 4769.4, 281, null, 1445, 103783], [20240709, 4769.4, 4769.0, 4769.6, 4766.4, 4768.6, 325, null, 1446, 103953], [20240709, 4768.6, 4768.6, 4768.6, 4766.0, 4766.4, 295, null, 1447, 104094], [20240709, 4766.4, 4766.4, 4770.4, 4766.4, 4769.0, 213, null, 1448, 104167], [20240709, 4769.0, 4769.6, 4769.6, 4767.0, 4767.4, 197, null, 1449, 104240], [20240709, 4767.4, 4767.4, 4768.4, 4767.0, 4767.4, 210, null, 1450, 104343], [20240709, 4767.4, 4767.0, 4767.0, 4765.2, 4765.6, 333, null, 1451, 104459], [20240709, 4765.6, 4765.2, 4767.6, 4764.6, 4767.6, 405, null, 1452, 104571], [20240709, 4767.6, 4767.0, 4768.0, 4765.4, 4766.0, 370, null, 1453, 104555], [20240709, 4766.0, 4766.2, 4766.6, 4765.2, 4765.6, 348, null, 1454, 104645], [20240709, 4765.6, 4766.2, 4766.6, 4765.0, 4765.6, 501, null, 1455, 104795], [20240709, 4765.6, 4766.0, 4766.0, 4762.2, 4762.8, 676, null, 1456, 105040], [20240709, 4762.8, 4762.4, 4763.2, 4761.2, 4762.2, 539, null, 1457, 105250], [20240709, 4762.2, 4762.2, 4763.0, 4761.8, 4762.0, 504, null, 1458, 105386], [20240709, 4762.0, 4762.0, 4763.6, 4761.4, 4763.6, 472, null, 1459, 105518], [20240709, 4763.6, 4763.2, 4767.4, 4763.2, 4766.6, 783, null, 1500, 105861], [20240710, 4766.6, 4755.8, 4767.4, 4754.4, 4764.6, 2332, null, 931, 104377], [20240710, 4764.6, 4766.2, 4779.8, 4766.2, 4775.0, 1368, null, 932, 103562], [20240710, 4775.0, 4772.8, 4773.8, 4766.6, 4767.6, 1077, null, 933, 102856], [20240710, 4767.6, 4768.4, 4768.4, 4755.6, 4758.4, 913, null, 934, 102303], [20240710, 4758.4, 4758.8, 4758.8, 4751.4, 4755.2, 775, null, 935, 101900], [20240710, 4755.2, 4755.0, 4762.8, 4751.0, 4762.2, 861, null, 936, 101449], [20240710, 4762.2, 4762.6, 4768.8, 4761.0, 4762.2, 654, null, 937, 101076], [20240710, 4762.2, 4760.4, 4764.2, 4756.2, 4756.8, 562, null, 938, 100792], [20240710, 4756.8, 4756.0, 4774.0, 4756.0, 4770.2, 861, null, 939, 100325], [20240710, 4770.2, 4770.2, 4783.0, 4770.2, 4781.0, 947, null, 940, 99907], [20240710, 4781.0, 4780.6, 4793.2, 4779.8, 4793.2, 1439, null, 941, 99211], [20240710, 4793.2, 4793.0, 4794.6, 4786.8, 4787.8, 617, null, 942, 98939], [20240710, 4787.8, 4788.2, 4789.6, 4783.6, 4789.6, 415, null, 943, 98794], [20240710, 4789.6, 4790.8, 4798.4, 4788.0, 4795.4, 964, null, 944, 98426], [20240710, 4795.4, 4796.6, 4797.0, 4791.2, 4796.8, 558, null, 945, 98140], [20240710, 4796.8, 4797.2, 4813.6, 4796.4, 4812.6, 1358, null, 946, 97529], [20240710, 4812.6, 4812.6, 4812.6, 4803.6, 4808.0, 896, null, 947, 97176], [20240710, 4808.0, 4807.6, 4809.6, 4802.0, 4802.6, 558, null, 948, 96959], [20240710, 4802.6, 4801.8, 4809.8, 4801.8, 4805.6, 663, null, 949, 96707], [20240710, 4805.6, 4805.0, 4811.4, 4804.4, 4807.6, 608, null, 950, 96472], [20240710, 4807.6, 4809.2, 4812.2, 4806.0, 4808.6, 563, null, 951, 96183], [20240710, 4808.6, 4808.2, 4811.0, 4806.6, 4808.0, 461, null, 952, 95957], [20240710, 4808.0, 4808.2, 4812.2, 4805.6, 4809.6, 537, null, 953, 95699], [20240710, 4809.6, 4809.2, 4810.0, 4793.8, 4795.0, 890, null, 954, 95304], [20240710, 4795.0, 4795.0, 4800.2, 4793.2, 4798.0, 619, null, 955, 95035], [20240710, 4798.0, 4798.2, 4806.0, 4797.6, 4806.0, 544, null, 956, 94876], [20240710, 4806.0, 4805.8, 4811.0, 4803.0, 4804.8, 554, null, 957, 94687], [20240710, 4804.8, 4804.6, 4805.0, 4795.4, 4795.4, 462, null, 958, 94463], [20240710, 4795.4, 4795.4, 4801.0, 4795.4, 4798.8, 448, null, 959, 94276], [20240710, 4798.8, 4799.0, 4800.8, 4793.2, 4794.6, 427, null, 1000, 94106], [20240710, 4794.6, 4794.4, 4795.0, 4789.2, 4789.4, 765, null, 1001, 93807], [20240710, 4789.4, 4788.0, 4794.0, 4786.2, 4794.0, 629, null, 1002, 93701], [20240710, 4794.0, 4793.8, 4800.4, 4793.8, 4799.0, 337, null, 1003, 93618], [20240710, 4799.0, 4799.0, 4799.4, 4795.0, 4798.0, 239, null, 1004, 93561], [20240710, 4798.0, 4799.0, 4806.4, 4798.2, 4805.0, 378, null, 1005, 93469], [20240710, 4805.0, 4804.8, 4807.2, 4801.6, 4804.2, 342, null, 1006, 93393], [20240710, 4804.2, 4804.0, 4805.0, 4795.8, 4796.2, 333, null, 1007, 93233], [20240710, 4796.2, 4795.6, 4798.6, 4793.4, 4797.2, 265, null, 1008, 93090], [20240710, 4797.2, 4797.2, 4799.2, 4794.0, 4798.0, 252, null, 1009, 92954], [20240710, 4798.0, 4798.2, 4802.0, 4792.0, 4792.0, 334, null, 1010, 92825], [20240710, 4792.0, 4792.0, 4802.0, 4791.8, 4802.0, 306, null, 1011, 92677], [20240710, 4802.0, 4801.6, 4803.4, 4795.0, 4798.4, 237, null, 1012, 92557], [20240710, 4798.4, 4797.8, 4798.2, 4793.8, 4798.2, 217, null, 1013, 92462], [20240710, 4798.2, 4798.0, 4801.0, 4795.2, 4798.6, 124, null, 1014, 92409], [20240710, 4798.6, 4799.4, 4806.8, 4797.0, 4806.8, 308, null, 1015, 92374], [20240710, 4806.8, 4807.0, 4808.0, 4798.8, 4799.8, 363, null, 1016, 92296], [20240710, 4799.8, 4799.8, 4803.6, 4796.6, 4803.2, 275, null, 1017, 92211], [20240710, 4803.2, 4803.4, 4805.4, 4796.6, 4797.8, 295, null, 1018, 92126], [20240710, 4797.8, 4797.2, 4798.2, 4793.2, 4797.0, 277, null, 1019, 92039], [20240710, 4797.0, 4797.6, 4797.6, 4792.8, 4793.4, 161, null, 1020, 92013], [20240710, 4793.4, 4793.6, 4798.8, 4793.2, 4796.4, 156, null, 1021, 91980], [20240710, 4796.4, 4797.4, 4802.0, 4796.6, 4800.6, 171, null, 1022, 91937], [20240710, 4800.6, 4800.6, 4801.4, 4795.6, 4797.0, 161, null, 1023, 91895], [20240710, 4797.0, 4797.6, 4800.6, 4797.0, 4799.8, 122, null, 1024, 91862], [20240710, 4799.8, 4798.8, 4804.4, 4797.6, 4803.0, 206, null, 1025, 91777], [20240710, 4803.0, 4803.0, 4803.0, 4797.8, 4799.0, 182, null, 1026, 91701], [20240710, 4799.0, 4799.6, 4805.8, 4797.8, 4805.6, 303, null, 1027, 91578], [20240710, 4805.6, 4805.0, 4805.2, 4799.0, 4800.6, 192, null, 1028, 91493], [20240710, 4800.6, 4800.6, 4801.0, 4797.0, 4798.0, 203, null, 1029, 91408], [20240710, 4798.0, 4798.4, 4802.2, 4798.4, 4800.2, 200, null, 1030, 91289], [20240710, 4800.2, 4799.8, 4802.2, 4795.2, 4798.2, 408, null, 1031, 91189], [20240710, 4798.2, 4798.8, 4802.0, 4797.2, 4801.6, 167, null, 1032, 91107], [20240710, 4801.6, 4801.6, 4804.8, 4800.2, 4802.0, 269, null, 1033, 91033], [20240710, 4802.0, 4802.2, 4805.2, 4802.0, 4803.6, 209, null, 1034, 90996], [20240710, 4803.6, 4803.0, 4803.8, 4799.2, 4799.4, 198, null, 1035, 90940], [20240710, 4799.4, 4799.4, 4801.8, 4797.0, 4797.6, 239, null, 1036, 90891], [20240710, 4797.6, 4797.4, 4798.2, 4795.4, 4797.2, 185, null, 1037, 90853], [20240710, 4797.2, 4797.2, 4799.8, 4797.2, 4797.2, 96, null, 1038, 90840], [20240710, 4797.2, 4797.2, 4802.6, 4796.4, 4802.6, 169, null, 1039, 90788], [20240710, 4802.6, 4802.2, 4804.0, 4799.2, 4803.0, 235, null, 1040, 90707], [20240710, 4803.0, 4802.4, 4805.0, 4800.8, 4804.4, 208, null, 1041, 90656], [20240710, 4804.4, 4804.2, 4804.4, 4799.2, 4799.2, 171, null, 1042, 90613], [20240710, 4799.2, 4799.2, 4802.0, 4799.2, 4801.2, 130, null, 1043, 90595], [20240710, 4801.2, 4802.0, 4803.0, 4800.2, 4800.8, 94, null, 1044, 90566], [20240710, 4800.8, 4800.8, 4802.4, 4798.2, 4798.6, 123, null, 1045, 90527], [20240710, 4798.6, 4798.6, 4800.0, 4796.6, 4797.6, 239, null, 1046, 90458], [20240710, 4797.6, 4797.4, 4802.0, 4797.4, 4798.6, 150, null, 1047, 90397], [20240710, 4798.6, 4798.6, 4801.0, 4798.6, 4798.6, 85, null, 1048, 90376], [20240710, 4798.6, 4798.6, 4799.0, 4793.8, 4793.8, 220, null, 1049, 90346], [20240710, 4793.8, 4793.8, 4793.8, 4787.2, 4788.0, 680, null, 1050, 90197], [20240710, 4788.0, 4788.0, 4794.8, 4788.0, 4794.8, 350, null, 1051, 90065], [20240710, 4794.8, 4794.8, 4797.8, 4792.6, 4793.4, 335, null, 1052, 89973], [20240710, 4793.4, 4793.4, 4796.8, 4791.4, 4791.4, 182, null, 1053, 89922], [20240710, 4791.4, 4791.6, 4793.6, 4790.4, 4792.0, 157, null, 1054, 89882], [20240710, 4792.0, 4792.2, 4794.6, 4792.0, 4793.6, 121, null, 1055, 89822], [20240710, 4793.6, 4794.4, 4794.6, 4784.2, 4786.2, 447, null, 1056, 89660], [20240710, 4786.2, 4785.4, 4788.6, 4780.4, 4781.6, 540, null, 1057, 89503], [20240710, 4781.6, 4780.6, 4782.6, 4769.2, 4769.4, 1518, null, 1058, 89120], [20240710, 4769.4, 4769.4, 4771.8, 4767.6, 4767.6, 741, null, 1059, 88808], [20240710, 4767.6, 4768.2, 4773.2, 4766.4, 4771.6, 550, null, 1100, 88627], [20240710, 4771.6, 4771.6, 4772.8, 4765.4, 4766.6, 818, null, 1101, 88455], [20240710, 4766.6, 4767.2, 4767.2, 4760.0, 4765.6, 1010, null, 1102, 88224], [20240710, 4765.6, 4764.4, 4765.4, 4761.8, 4762.6, 402, null, 1103, 88179], [20240710, 4762.6, 4763.0, 4766.0, 4761.6, 4762.8, 363, null, 1104, 88087], [20240710, 4762.8, 4763.2, 4767.6, 4762.6, 4764.6, 476, null, 1105, 88005], [20240710, 4764.6, 4764.2, 4765.4, 4757.4, 4758.8, 608, null, 1106, 87940], [20240710, 4758.8, 4758.8, 4763.8, 4758.8, 4762.8, 326, null, 1107, 87956], [20240710, 4762.8, 4762.8, 4763.6, 4759.0, 4761.8, 231, null, 1108, 87936], [20240710, 4761.8, 4761.4, 4761.4, 4758.4, 4758.8, 183, null, 1109, 87913], [20240710, 4758.8, 4758.4, 4758.8, 4755.4, 4755.4, 465, null, 1110, 87835], [20240710, 4755.4, 4754.4, 4755.6, 4750.8, 4752.2, 740, null, 1111, 87637], [20240710, 4752.2, 4752.4, 4758.2, 4750.2, 4755.6, 457, null, 1112, 87560], [20240710, 4755.6, 4754.4, 4757.0, 4753.6, 4757.0, 238, null, 1113, 87565], [20240710, 4757.0, 4758.0, 4760.0, 4756.0, 4757.0, 347, null, 1114, 87592], [20240710, 4757.0, 4758.0, 4758.8, 4753.6, 4755.8, 297, null, 1115, 87634], [20240710, 4755.8, 4755.6, 4759.0, 4754.0, 4758.6, 339, null, 1116, 87632], [20240710, 4758.6, 4758.8, 4758.8, 4750.6, 4755.0, 569, null, 1117, 87506], [20240710, 4755.0, 4754.0, 4754.0, 4748.0, 4752.0, 515, null, 1118, 87429], [20240710, 4752.0, 4752.0, 4762.0, 4752.0, 4760.8, 580, null, 1119, 87453], [20240710, 4760.8, 4761.0, 4761.2, 4757.8, 4759.0, 341, null, 1120, 87370], [20240710, 4759.0, 4759.4, 4764.4, 4758.8, 4763.8, 301, null, 1121, 87342], [20240710, 4763.8, 4764.6, 4764.6, 4761.4, 4763.0, 185, null, 1122, 87300], [20240710, 4763.0, 4762.8, 4766.0, 4762.6, 4764.0, 262, null, 1123, 87209], [20240710, 4764.0, 4764.0, 4767.2, 4764.0, 4766.6, 279, null, 1124, 87196], [20240710, 4766.6, 4766.6, 4772.2, 4766.6, 4769.8, 612, null, 1125, 87164], [20240710, 4769.8, 4770.8, 4771.0, 4765.4, 4768.0, 483, null, 1126, 87071], [20240710, 4768.0, 4768.2, 4770.0, 4767.0, 4767.6, 121, null, 1127, 87059], [20240710, 4767.6, 4767.8, 4770.2, 4766.4, 4767.8, 196, null, 1128, 87080], [20240710, 4767.8, 4767.6, 4769.6, 4764.6, 4768.0, 268, null, 1129, 87085], [20240710, 4768.0, 4769.0, 4772.0, 4766.0, 4767.6, 362, null, 1130, 87041], [20240710, 4767.6, 4766.8, 4769.2, 4763.2, 4768.0, 569, null, 1301, 87071], [20240710, 4768.0, 4768.0, 4772.4, 4768.0, 4770.8, 314, null, 1302, 87122], [20240710, 4770.8, 4770.8, 4776.0, 4769.0, 4772.8, 469, null, 1303, 87092], [20240710, 4772.8, 4772.0, 4773.0, 4766.8, 4767.4, 237, null, 1304, 87087], [20240710, 4767.4, 4767.4, 4775.0, 4763.6, 4775.0, 310, null, 1305, 87145], [20240710, 4775.0, 4774.6, 4780.6, 4773.6, 4779.4, 589, null, 1306, 87164], [20240710, 4779.4, 4779.6, 4779.6, 4772.4, 4773.0, 225, null, 1307, 87198], [20240710, 4773.0, 4773.4, 4777.8, 4772.8, 4774.0, 241, null, 1308, 87221], [20240710, 4774.0, 4774.4, 4774.4, 4768.2, 4770.4, 220, null, 1309, 87205], [20240710, 4770.4, 4770.2, 4771.8, 4768.0, 4771.2, 172, null, 1310, 87193], [20240710, 4771.2, 4770.0, 4770.0, 4767.2, 4768.0, 141, null, 1311, 87218], [20240710, 4768.0, 4768.0, 4768.2, 4764.0, 4768.2, 253, null, 1312, 87207], [20240710, 4768.2, 4768.2, 4771.2, 4767.0, 4767.0, 104, null, 1313, 87191], [20240710, 4767.0, 4767.6, 4771.0, 4765.8, 4771.0, 142, null, 1314, 87202], [20240710, 4771.0, 4770.0, 4778.4, 4770.0, 4777.4, 314, null, 1315, 87207], [20240710, 4777.4, 4777.4, 4782.2, 4774.8, 4775.0, 465, null, 1316, 87207], [20240710, 4775.0, 4775.2, 4775.6, 4771.6, 4772.0, 181, null, 1317, 87223], [20240710, 4772.0, 4772.0, 4776.4, 4771.2, 4774.2, 147, null, 1318, 87206], [20240710, 4774.2, 4773.8, 4774.8, 4770.4, 4772.6, 108, null, 1319, 87211], [20240710, 4772.6, 4772.2, 4772.2, 4766.6, 4768.2, 249, null, 1320, 87233], [20240710, 4768.2, 4769.2, 4771.2, 4767.0, 4770.8, 150, null, 1321, 87244], [20240710, 4770.8, 4771.2, 4774.8, 4771.0, 4772.6, 135, null, 1322, 87240], [20240710, 4772.6, 4773.8, 4778.4, 4773.8, 4776.0, 217, null, 1323, 87235], [20240710, 4776.0, 4776.6, 4779.0, 4774.6, 4776.6, 222, null, 1324, 87213], [20240710, 4776.6, 4776.4, 4777.8, 4773.2, 4773.8, 137, null, 1325, 87234], [20240710, 4773.8, 4773.8, 4777.0, 4773.8, 4775.4, 126, null, 1326, 87253], [20240710, 4775.4, 4775.0, 4775.0, 4773.0, 4773.4, 98, null, 1327, 87252], [20240710, 4773.4, 4772.8, 4774.0, 4771.8, 4773.2, 83, null, 1328, 87256], [20240710, 4773.2, 4773.0, 4778.2, 4772.4, 4778.0, 160, null, 1329, 87264], [20240710, 4778.0, 4778.0, 4778.8, 4775.4, 4776.6, 179, null, 1330, 87293], [20240710, 4776.6, 4776.4, 4778.8, 4776.0, 4778.6, 203, null, 1331, 87330], [20240710, 4778.6, 4778.6, 4793.0, 4777.8, 4792.0, 955, null, 1332, 87302], [20240710, 4792.0, 4792.0, 4793.0, 4786.4, 4787.0, 547, null, 1333, 87277], [20240710, 4787.0, 4787.0, 4789.4, 4783.0, 4783.2, 308, null, 1334, 87284], [20240710, 4783.2, 4783.0, 4783.2, 4778.2, 4778.6, 395, null, 1335, 87275], [20240710, 4778.6, 4777.0, 4777.8, 4768.6, 4769.0, 543, null, 1336, 87262], [20240710, 4769.0, 4769.0, 4774.2, 4768.8, 4770.8, 239, null, 1337, 87311], [20240710, 4770.8, 4771.0, 4773.2, 4767.4, 4769.4, 342, null, 1338, 87342], [20240710, 4769.4, 4769.4, 4773.0, 4769.4, 4772.6, 218, null, 1339, 87385], [20240710, 4772.6, 4772.8, 4775.6, 4771.6, 4773.4, 168, null, 1340, 87410], [20240710, 4773.4, 4773.8, 4777.8, 4773.8, 4775.8, 218, null, 1341, 87450], [20240710, 4775.8, 4775.8, 4776.2, 4771.6, 4772.2, 143, null, 1342, 87441], [20240710, 4772.2, 4772.6, 4775.0, 4772.0, 4774.0, 123, null, 1343, 87474], [20240710, 4774.0, 4774.2, 4774.6, 4772.6, 4774.2, 65, null, 1344, 87478], [20240710, 4774.2, 4773.6, 4774.6, 4771.2, 4772.4, 115, null, 1345, 87530], [20240710, 4772.4, 4772.4, 4773.6, 4766.6, 4767.2, 357, null, 1346, 87574], [20240710, 4767.2, 4768.4, 4772.0, 4767.2, 4768.6, 249, null, 1347, 87614], [20240710, 4768.6, 4768.6, 4769.6, 4761.0, 4765.2, 548, null, 1348, 87582], [20240710, 4765.2, 4765.4, 4768.0, 4762.2, 4767.2, 306, null, 1349, 87586], [20240710, 4767.2, 4767.0, 4767.2, 4763.0, 4764.8, 205, null, 1350, 87536], [20240710, 4764.8, 4765.0, 4767.8, 4763.0, 4764.8, 183, null, 1351, 87561], [20240710, 4764.8, 4765.4, 4765.8, 4763.2, 4764.2, 111, null, 1352, 87558], [20240710, 4764.2, 4765.0, 4766.2, 4762.4, 4765.2, 316, null, 1353, 87567], [20240710, 4765.2, 4764.0, 4767.4, 4762.2, 4765.4, 314, null, 1354, 87576], [20240710, 4765.4, 4766.2, 4766.8, 4764.0, 4764.0, 107, null, 1355, 87589], [20240710, 4764.0, 4764.0, 4766.2, 4762.2, 4762.2, 171, null, 1356, 87560], [20240710, 4762.2, 4762.2, 4765.0, 4762.0, 4764.4, 227, null, 1357, 87560], [20240710, 4764.4, 4764.6, 4766.8, 4764.2, 4766.0, 149, null, 1358, 87585], [20240710, 4766.0, 4766.2, 4768.0, 4765.4, 4766.2, 180, null, 1359, 87646], [20240710, 4766.2, 4766.0, 4768.8, 4765.4, 4765.6, 140, null, 1400, 87662], [20240710, 4765.6, 4765.2, 4776.8, 4764.2, 4773.0, 642, null, 1401, 87793], [20240710, 4773.0, 4773.0, 4773.0, 4767.6, 4770.2, 237, null, 1402, 87832], [20240710, 4770.2, 4769.6, 4772.8, 4769.4, 4772.2, 84, null, 1403, 87846], [20240710, 4772.2, 4772.2, 4776.2, 4771.8, 4775.4, 290, null, 1404, 87911], [20240710, 4775.4, 4775.6, 4780.0, 4775.2, 4776.4, 348, null, 1405, 88036], [20240710, 4776.4, 4776.8, 4778.6, 4769.4, 4773.6, 261, null, 1406, 88084], [20240710, 4773.6, 4773.8, 4775.4, 4771.0, 4775.4, 181, null, 1407, 88093], [20240710, 4775.4, 4775.8, 4777.0, 4773.4, 4775.8, 184, null, 1408, 88098], [20240710, 4775.8, 4776.2, 4781.4, 4774.4, 4778.6, 285, null, 1409, 88146], [20240710, 4778.6, 4778.6, 4781.8, 4777.6, 4779.2, 228, null, 1410, 88173], [20240710, 4779.2, 4779.8, 4781.4, 4778.0, 4778.8, 213, null, 1411, 88202], [20240710, 4778.8, 4779.0, 4779.0, 4776.6, 4778.2, 113, null, 1412, 88234], [20240710, 4778.2, 4778.4, 4780.0, 4775.8, 4775.8, 141, null, 1413, 88250], [20240710, 4775.8, 4776.0, 4777.4, 4774.2, 4774.2, 121, null, 1414, 88253], [20240710, 4774.2, 4774.2, 4774.2, 4770.4, 4771.4, 279, null, 1415, 88299], [20240710, 4771.4, 4771.6, 4773.6, 4770.0, 4770.4, 152, null, 1416, 88342], [20240710, 4770.4, 4771.0, 4774.0, 4769.4, 4772.0, 110, null, 1417, 88387], [20240710, 4772.0, 4772.4, 4774.4, 4772.4, 4774.2, 78, null, 1418, 88411], [20240710, 4774.2, 4773.8, 4775.8, 4773.2, 4774.6, 86, null, 1419, 88439], [20240710, 4774.6, 4774.2, 4774.4, 4770.0, 4770.0, 90, null, 1420, 88446], [20240710, 4770.0, 4770.0, 4771.0, 4767.4, 4767.6, 188, null, 1421, 88486], [20240710, 4767.6, 4768.2, 4770.6, 4767.4, 4770.4, 163, null, 1422, 88529], [20240710, 4770.4, 4769.6, 4770.4, 4768.0, 4768.4, 119, null, 1423, 88564], [20240710, 4768.4, 4769.2, 4770.8, 4768.6, 4768.6, 75, null, 1424, 88588], [20240710, 4768.6, 4768.4, 4768.8, 4765.2, 4766.0, 213, null, 1425, 88611], [20240710, 4766.0, 4767.0, 4768.6, 4765.0, 4766.0, 178, null, 1426, 88656], [20240710, 4766.0, 4767.0, 4773.0, 4767.0, 4771.6, 240, null, 1427, 88683], [20240710, 4771.6, 4771.2, 4772.4, 4768.0, 4769.4, 156, null, 1428, 88740], [20240710, 4769.4, 4769.0, 4770.0, 4767.4, 4767.8, 99, null, 1429, 88777], [20240710, 4767.8, 4768.0, 4768.0, 4764.0, 4765.8, 239, null, 1430, 88748], [20240710, 4765.8, 4765.6, 4768.2, 4764.4, 4766.2, 339, null, 1431, 88753], [20240710, 4766.2, 4766.4, 4766.4, 4758.4, 4762.0, 556, null, 1432, 88845], [20240710, 4762.0, 4762.4, 4764.0, 4759.2, 4761.4, 281, null, 1433, 88932], [20240710, 4761.4, 4760.8, 4763.4, 4760.8, 4762.0, 205, null, 1434, 88996], [20240710, 4762.0, 4761.2, 4762.0, 4757.0, 4758.4, 239, null, 1435, 89054], [20240710, 4758.4, 4759.4, 4760.8, 4755.6, 4759.0, 401, null, 1436, 89223], [20240710, 4759.0, 4758.8, 4759.0, 4753.6, 4754.0, 338, null, 1437, 89277], [20240710, 4754.0, 4754.0, 4758.2, 4753.6, 4757.8, 268, null, 1438, 89348], [20240710, 4757.8, 4757.8, 4757.8, 4755.4, 4757.2, 191, null, 1439, 89405], [20240710, 4757.2, 4757.6, 4761.0, 4755.4, 4760.4, 244, null, 1440, 89455], [20240710, 4760.4, 4760.0, 4760.6, 4758.4, 4759.0, 185, null, 1441, 89508], [20240710, 4759.0, 4759.2, 4759.4, 4757.0, 4758.0, 146, null, 1442, 89557], [20240710, 4758.0, 4757.2, 4758.6, 4755.8, 4756.2, 145, null, 1443, 89600], [20240710, 4756.2, 4756.0, 4756.8, 4754.2, 4756.8, 245, null, 1444, 89637], [20240710, 4756.8, 4757.2, 4762.4, 4756.8, 4761.2, 483, null, 1445, 89783], [20240710, 4761.2, 4760.4, 4765.0, 4760.4, 4762.6, 444, null, 1446, 89930], [20240710, 4762.6, 4762.4, 4763.2, 4761.0, 4762.8, 202, null, 1447, 89996], [20240710, 4762.8, 4763.4, 4764.6, 4761.8, 4764.0, 227, null, 1448, 90061], [20240710, 4764.0, 4764.6, 4766.0, 4762.0, 4763.4, 352, null, 1449, 90144], [20240710, 4763.4, 4763.6, 4765.4, 4763.0, 4765.0, 262, null, 1450, 90216], [20240710, 4765.0, 4765.0, 4765.4, 4761.6, 4762.8, 183, null, 1451, 90275], [20240710, 4762.8, 4762.6, 4763.2, 4760.8, 4761.4, 184, null, 1452, 90341], [20240710, 4761.4, 4761.4, 4762.4, 4759.0, 4761.2, 238, null, 1453, 90419], [20240710, 4761.2, 4760.8, 4761.4, 4759.2, 4760.4, 228, null, 1454, 90469], [20240710, 4760.4, 4760.2, 4761.0, 4757.6, 4760.4, 292, null, 1455, 90589], [20240710, 4760.4, 4760.2, 4760.2, 4757.6, 4758.8, 388, null, 1456, 90735], [20240710, 4758.8, 4758.8, 4759.4, 4757.6, 4757.6, 337, null, 1457, 90771], [20240710, 4757.6, 4757.6, 4758.6, 4755.8, 4756.0, 440, null, 1458, 90748], [20240710, 4756.0, 4755.8, 4757.8, 4753.8, 4757.6, 559, null, 1459, 90819], [20240710, 4757.6, 4757.6, 4758.0, 4756.2, 4758.0, 522, null, 1500, 90954], [20240711, 4758.0, 4840.0, 4840.0, 4816.8, 4820.4, 4491, null, 931, 88710], [20240711, 4820.4, 4820.4, 4821.2, 4811.6, 4817.8, 1678, null, 932, 87850], [20240711, 4817.8, 4817.2, 4848.0, 4817.2, 4847.2, 1958, null, 933, 87142], [20240711, 4847.2, 4848.4, 4848.8, 4822.0, 4831.2, 1784, null, 934, 86559], [20240711, 4831.2, 4830.2, 4830.6, 4816.2, 4823.2, 1156, null, 935, 86215], [20240711, 4823.2, 4823.2, 4824.0, 4818.0, 4819.6, 769, null, 936, 86034], [20240711, 4819.6, 4819.2, 4820.8, 4815.8, 4819.4, 597, null, 937, 85881], [20240711, 4819.4, 4821.0, 4823.4, 4816.6, 4818.2, 721, null, 938, 85722], [20240711, 4818.2, 4818.6, 4821.4, 4813.6, 4814.6, 576, null, 939, 85634], [20240711, 4814.6, 4815.0, 4815.0, 4805.2, 4806.0, 1037, null, 940, 85417], [20240711, 4806.0, 4805.2, 4805.2, 4799.6, 4803.8, 892, null, 941, 85070], [20240711, 4803.8, 4804.0, 4812.6, 4803.6, 4808.0, 645, null, 942, 84874], [20240711, 4808.0, 4808.4, 4815.0, 4808.4, 4813.6, 398, null, 943, 84711], [20240711, 4813.6, 4812.0, 4813.6, 4802.8, 4809.2, 560, null, 944, 84555], [20240711, 4809.2, 4809.2, 4818.2, 4809.2, 4817.0, 564, null, 945, 84444], [20240711, 4817.0, 4816.8, 4817.6, 4808.6, 4812.8, 472, null, 946, 84372], [20240711, 4812.8, 4813.4, 4819.8, 4811.0, 4816.2, 391, null, 947, 84282], [20240711, 4816.2, 4816.8, 4818.8, 4815.8, 4817.8, 269, null, 948, 84211], [20240711, 4817.8, 4819.0, 4819.6, 4813.0, 4816.6, 339, null, 949, 84094], [20240711, 4816.6, 4816.6, 4818.0, 4810.8, 4815.4, 390, null, 950, 84039], [20240711, 4815.4, 4815.6, 4818.6, 4812.2, 4816.8, 442, null, 951, 83977], [20240711, 4816.8, 4816.2, 4818.0, 4814.0, 4815.6, 303, null, 952, 83919], [20240711, 4815.6, 4815.4, 4815.4, 4805.4, 4809.4, 523, null, 953, 83746], [20240711, 4809.4, 4808.8, 4809.4, 4803.0, 4806.0, 397, null, 954, 83605], [20240711, 4806.0, 4806.6, 4813.8, 4805.8, 4813.2, 242, null, 955, 83530], [20240711, 4813.2, 4812.6, 4819.2, 4812.0, 4818.0, 455, null, 956, 83393], [20240711, 4818.0, 4818.2, 4840.0, 4818.2, 4837.2, 1555, null, 957, 83013], [20240711, 4837.2, 4837.6, 4840.0, 4830.6, 4833.0, 808, null, 958, 82886], [20240711, 4833.0, 4834.2, 4836.6, 4830.6, 4832.6, 537, null, 959, 82793], [20240711, 4832.6, 4832.8, 4834.8, 4825.8, 4828.6, 575, null, 1000, 82771], [20240711, 4828.6, 4828.8, 4831.0, 4825.8, 4830.8, 497, null, 1001, 82675], [20240711, 4830.8, 4830.8, 4837.6, 4827.2, 4829.6, 586, null, 1002, 82565], [20240711, 4829.6, 4828.8, 4843.8, 4827.2, 4837.6, 914, null, 1003, 82501], [20240711, 4837.6, 4837.6, 4843.0, 4836.0, 4840.0, 390, null, 1004, 82454], [20240711, 4840.0, 4840.6, 4846.6, 4839.0, 4845.0, 712, null, 1005, 82360], [20240711, 4845.0, 4844.8, 4858.4, 4844.8, 4857.8, 1377, null, 1006, 82180], [20240711, 4857.8, 4857.8, 4867.4, 4857.8, 4861.2, 1145, null, 1007, 82110], [20240711, 4861.2, 4861.8, 4865.2, 4859.4, 4861.6, 617, null, 1008, 82025], [20240711, 4861.6, 4861.4, 4864.6, 4859.6, 4862.6, 429, null, 1009, 81980], [20240711, 4862.6, 4862.8, 4863.0, 4855.0, 4858.4, 592, null, 1010, 81913], [20240711, 4858.4, 4858.4, 4876.0, 4858.4, 4874.0, 1381, null, 1011, 81843], [20240711, 4874.0, 4875.0, 4884.0, 4872.6, 4880.0, 1382, null, 1012, 81781], [20240711, 4880.0, 4880.0, 4881.8, 4874.8, 4874.8, 534, null, 1013, 81738], [20240711, 4874.8, 4873.2, 4879.4, 4873.2, 4874.2, 455, null, 1014, 81742], [20240711, 4874.2, 4874.4, 4883.0, 4873.6, 4883.0, 476, null, 1015, 81752], [20240711, 4883.0, 4881.8, 4888.0, 4881.6, 4883.0, 798, null, 1016, 81836], [20240711, 4883.0, 4882.6, 4883.2, 4875.4, 4875.8, 510, null, 1017, 81819], [20240711, 4875.8, 4875.8, 4883.0, 4872.8, 4872.8, 539, null, 1018, 81808], [20240711, 4872.8, 4871.6, 4874.4, 4865.6, 4865.6, 769, null, 1019, 81767], [20240711, 4865.6, 4866.2, 4872.0, 4866.2, 4871.6, 410, null, 1020, 81818], [20240711, 4871.6, 4872.4, 4876.6, 4868.2, 4875.2, 409, null, 1021, 81872], [20240711, 4875.2, 4875.0, 4875.0, 4870.2, 4871.0, 276, null, 1022, 81859], [20240711, 4871.0, 4871.6, 4873.6, 4869.0, 4871.2, 286, null, 1023, 81814], [20240711, 4871.2, 4870.6, 4875.6, 4870.0, 4875.6, 196, null, 1024, 81784], [20240711, 4875.6, 4874.8, 4874.8, 4867.2, 4868.4, 478, null, 1025, 81785], [20240711, 4868.4, 4868.0, 4868.0, 4859.4, 4860.8, 613, null, 1026, 81822], [20240711, 4860.8, 4860.6, 4862.8, 4860.0, 4861.2, 287, null, 1027, 81872], [20240711, 4861.2, 4861.0, 4864.4, 4860.0, 4862.8, 240, null, 1028, 81932], [20240711, 4862.8, 4862.0, 4866.4, 4862.0, 4865.0, 271, null, 1029, 81994], [20240711, 4865.0, 4864.8, 4871.2, 4864.4, 4870.2, 266, null, 1030, 81990], [20240711, 4870.2, 4870.2, 4879.2, 4870.2, 4876.2, 541, null, 1031, 82028], [20240711, 4876.2, 4876.0, 4878.2, 4873.2, 4874.0, 256, null, 1032, 81994], [20240711, 4874.0, 4873.8, 4877.6, 4872.0, 4877.0, 376, null, 1033, 82042], [20240711, 4877.0, 4877.4, 4882.4, 4872.8, 4873.8, 398, null, 1034, 82079], [20240711, 4873.8, 4874.6, 4874.6, 4867.4, 4867.4, 309, null, 1035, 82091], [20240711, 4867.4, 4867.4, 4870.8, 4864.4, 4869.0, 238, null, 1036, 82109], [20240711, 4869.0, 4869.2, 4873.0, 4868.2, 4869.4, 202, null, 1037, 82102], [20240711, 4869.4, 4868.8, 4873.2, 4868.0, 4873.0, 205, null, 1038, 82097], [20240711, 4873.0, 4873.0, 4875.0, 4869.2, 4871.8, 223, null, 1039, 82078], [20240711, 4871.8, 4871.8, 4874.4, 4868.4, 4872.2, 194, null, 1040, 82099], [20240711, 4872.2, 4873.8, 4874.6, 4865.6, 4867.2, 295, null, 1041, 82146], [20240711, 4867.2, 4867.4, 4871.2, 4866.8, 4867.2, 176, null, 1042, 82168], [20240711, 4867.2, 4868.4, 4872.4, 4867.4, 4872.0, 140, null, 1043, 82160], [20240711, 4872.0, 4871.8, 4871.8, 4867.2, 4869.6, 135, null, 1044, 82132], [20240711, 4869.6, 4870.0, 4873.8, 4868.0, 4873.4, 152, null, 1045, 82162], [20240711, 4873.4, 4873.4, 4875.6, 4869.2, 4870.2, 192, null, 1046, 82155], [20240711, 4870.2, 4870.2, 4876.2, 4869.2, 4869.4, 232, null, 1047, 82173], [20240711, 4869.4, 4869.2, 4873.4, 4867.6, 4871.0, 221, null, 1048, 82146], [20240711, 4871.0, 4871.0, 4871.0, 4867.6, 4867.6, 142, null, 1049, 82153], [20240711, 4867.6, 4867.6, 4870.4, 4863.8, 4867.8, 348, null, 1050, 82173], [20240711, 4867.8, 4868.6, 4869.0, 4860.8, 4862.0, 431, null, 1051, 82202], [20240711, 4862.0, 4861.8, 4862.6, 4851.0, 4851.0, 892, null, 1052, 82321], [20240711, 4851.0, 4851.4, 4855.0, 4849.0, 4850.0, 898, null, 1053, 82517], [20240711, 4850.0, 4849.2, 4850.0, 4847.0, 4847.2, 484, null, 1054, 82537], [20240711, 4847.2, 4847.2, 4852.0, 4844.0, 4849.6, 626, null, 1055, 82631], [20240711, 4849.6, 4850.0, 4850.6, 4846.0, 4847.4, 270, null, 1056, 82703], [20240711, 4847.4, 4847.4, 4852.0, 4845.2, 4850.4, 356, null, 1057, 82778], [20240711, 4850.4, 4851.0, 4854.8, 4848.6, 4853.6, 409, null, 1058, 82933], [20240711, 4853.6, 4853.8, 4853.8, 4850.4, 4850.6, 182, null, 1059, 82941], [20240711, 4850.6, 4850.6, 4853.0, 4847.2, 4847.2, 275, null, 1100, 82971], [20240711, 4847.2, 4847.0, 4847.8, 4841.0, 4841.4, 558, null, 1101, 82999], [20240711, 4841.4, 4841.4, 4841.8, 4835.6, 4838.8, 774, null, 1102, 83112], [20240711, 4838.8, 4838.8, 4840.6, 4835.8, 4838.4, 353, null, 1103, 83109], [20240711, 4838.4, 4838.4, 4839.4, 4834.4, 4838.8, 353, null, 1104, 83176], [20240711, 4838.8, 4838.6, 4842.8, 4837.2, 4842.8, 278, null, 1105, 83206], [20240711, 4842.8, 4842.4, 4843.6, 4839.2, 4843.4, 255, null, 1106, 83292], [20240711, 4843.4, 4844.0, 4845.6, 4840.8, 4842.4, 269, null, 1107, 83356], [20240711, 4842.4, 4843.0, 4847.4, 4842.6, 4843.0, 272, null, 1108, 83445], [20240711, 4843.0, 4843.6, 4849.4, 4842.0, 4849.4, 256, null, 1109, 83538], [20240711, 4849.4, 4849.2, 4857.0, 4849.2, 4855.4, 541, null, 1110, 83701], [20240711, 4855.4, 4856.0, 4857.2, 4853.0, 4855.2, 317, null, 1111, 83771], [20240711, 4855.2, 4855.2, 4858.8, 4853.6, 4858.8, 292, null, 1112, 83893], [20240711, 4858.8, 4858.8, 4859.0, 4855.8, 4857.6, 255, null, 1113, 83997], [20240711, 4857.6, 4857.2, 4861.0, 4855.8, 4860.0, 314, null, 1114, 84122], [20240711, 4860.0, 4860.2, 4862.0, 4856.2, 4858.8, 216, null, 1115, 84147], [20240711, 4858.8, 4858.8, 4868.0, 4858.8, 4865.6, 668, null, 1116, 84299], [20240711, 4865.6, 4865.8, 4872.4, 4865.8, 4871.0, 500, null, 1117, 84434], [20240711, 4871.0, 4870.0, 4871.4, 4865.0, 4868.0, 395, null, 1118, 84504], [20240711, 4868.0, 4868.0, 4869.2, 4866.4, 4868.8, 227, null, 1119, 84583], [20240711, 4868.8, 4868.2, 4870.0, 4865.6, 4867.2, 274, null, 1120, 84642], [20240711, 4867.2, 4868.0, 4869.0, 4865.2, 4866.0, 240, null, 1121, 84646], [20240711, 4866.0, 4867.0, 4876.2, 4867.0, 4872.6, 557, null, 1122, 84722], [20240711, 4872.6, 4872.0, 4877.8, 4868.2, 4868.2, 414, null, 1123, 84838], [20240711, 4868.2, 4868.0, 4871.0, 4862.0, 4862.0, 301, null, 1124, 84891], [20240711, 4862.0, 4861.8, 4863.2, 4860.4, 4862.0, 292, null, 1125, 84945], [20240711, 4862.0, 4862.2, 4867.0, 4861.6, 4867.0, 319, null, 1126, 85046], [20240711, 4867.0, 4866.6, 4866.6, 4860.4, 4862.8, 210, null, 1127, 85105], [20240711, 4862.8, 4862.8, 4866.4, 4862.8, 4864.4, 110, null, 1128, 85151], [20240711, 4864.4, 4864.0, 4870.8, 4864.0, 4869.6, 272, null, 1129, 85272], [20240711, 4869.6, 4869.0, 4869.2, 4865.6, 4866.6, 218, null, 1130, 85344], [20240711, 4866.6, 4866.8, 4867.8, 4861.2, 4865.0, 283, null, 1301, 85425], [20240711, 4865.0, 4864.2, 4867.6, 4862.2, 4862.4, 232, null, 1302, 85503], [20240711, 4862.4, 4863.4, 4863.4, 4858.8, 4859.0, 269, null, 1303, 85587], [20240711, 4859.0, 4860.0, 4863.0, 4860.0, 4862.0, 121, null, 1304, 85615], [20240711, 4862.0, 4861.6, 4865.0, 4861.6, 4863.2, 140, null, 1305, 85672], [20240711, 4863.2, 4863.2, 4863.4, 4860.6, 4861.0, 151, null, 1306, 85720], [20240711, 4861.0, 4860.4, 4862.0, 4859.4, 4861.4, 88, null, 1307, 85727], [20240711, 4861.4, 4861.0, 4868.6, 4861.0, 4867.0, 218, null, 1308, 85778], [20240711, 4867.0, 4868.0, 4876.8, 4867.8, 4872.2, 640, null, 1309, 85912], [20240711, 4872.2, 4872.0, 4872.6, 4869.6, 4871.4, 236, null, 1310, 85956], [20240711, 4871.4, 4871.2, 4881.8, 4871.2, 4878.6, 499, null, 1311, 86012], [20240711, 4878.6, 4877.8, 4880.6, 4875.8, 4878.0, 274, null, 1312, 86085], [20240711, 4878.0, 4878.0, 4878.8, 4873.8, 4874.6, 248, null, 1313, 86084], [20240711, 4874.6, 4874.2, 4874.2, 4871.0, 4872.8, 153, null, 1314, 86113], [20240711, 4872.8, 4873.2, 4875.0, 4869.6, 4869.8, 190, null, 1315, 86126], [20240711, 4869.8, 4869.8, 4871.6, 4868.0, 4868.0, 159, null, 1316, 86131], [20240711, 4868.0, 4868.0, 4869.2, 4867.6, 4868.8, 91, null, 1317, 86131], [20240711, 4868.8, 4869.0, 4869.4, 4865.2, 4865.2, 122, null, 1318, 86152], [20240711, 4865.2, 4865.2, 4866.0, 4862.6, 4863.4, 336, null, 1319, 86228], [20240711, 4863.4, 4863.8, 4865.0, 4860.2, 4860.8, 317, null, 1320, 86251], [20240711, 4860.8, 4861.2, 4867.4, 4860.6, 4866.2, 251, null, 1321, 86280], [20240711, 4866.2, 4866.0, 4867.0, 4864.2, 4865.4, 192, null, 1322, 86327], [20240711, 4865.4, 4865.2, 4868.0, 4865.0, 4868.0, 96, null, 1323, 86314], [20240711, 4868.0, 4868.0, 4872.8, 4867.4, 4871.8, 244, null, 1324, 86322], [20240711, 4871.8, 4871.6, 4874.4, 4868.8, 4874.4, 225, null, 1325, 86353], [20240711, 4874.4, 4874.4, 4875.6, 4871.0, 4871.8, 226, null, 1326, 86352], [20240711, 4871.8, 4871.8, 4872.4, 4870.2, 4871.0, 97, null, 1327, 86345], [20240711, 4871.0, 4871.0, 4873.8, 4868.6, 4871.0, 184, null, 1328, 86321], [20240711, 4871.0, 4871.0, 4871.8, 4869.0, 4870.0, 96, null, 1329, 86319], [20240711, 4870.0, 4870.8, 4871.4, 4869.6, 4869.6, 75, null, 1330, 86318], [20240711, 4869.6, 4870.4, 4870.4, 4863.2, 4865.2, 166, null, 1331, 86352], [20240711, 4865.2, 4865.2, 4870.0, 4864.2, 4868.2, 186, null, 1332, 86382], [20240711, 4868.2, 4868.2, 4871.6, 4867.4, 4868.0, 95, null, 1333, 86389], [20240711, 4868.0, 4868.8, 4868.8, 4863.8, 4864.2, 143, null, 1334, 86426], [20240711, 4864.2, 4864.8, 4867.4, 4863.0, 4865.0, 127, null, 1335, 86463], [20240711, 4865.0, 4865.4, 4865.8, 4862.0, 4862.2, 182, null, 1336, 86520], [20240711, 4862.2, 4862.8, 4867.8, 4862.4, 4866.6, 138, null, 1337, 86570], [20240711, 4866.6, 4867.2, 4869.0, 4866.4, 4869.0, 92, null, 1338, 86622], [20240711, 4869.0, 4868.8, 4872.0, 4866.6, 4870.6, 144, null, 1339, 86685], [20240711, 4870.6, 4870.6, 4871.4, 4867.8, 4867.8, 101, null, 1340, 86712], [20240711, 4867.8, 4867.8, 4869.6, 4866.4, 4867.4, 83, null, 1341, 86732], [20240711, 4867.4, 4867.2, 4867.2, 4863.8, 4865.2, 132, null, 1342, 86781], [20240711, 4865.2, 4865.6, 4868.6, 4865.2, 4865.8, 71, null, 1343, 86810], [20240711, 4865.8, 4865.8, 4866.8, 4864.0, 4865.0, 84, null, 1344, 86841], [20240711, 4865.0, 4865.6, 4868.0, 4865.0, 4867.0, 96, null, 1345, 86876], [20240711, 4867.0, 4867.2, 4868.0, 4863.8, 4866.6, 110, null, 1346, 86927], [20240711, 4866.6, 4866.6, 4870.4, 4866.6, 4870.4, 175, null, 1347, 86990], [20240711, 4870.4, 4870.4, 4872.8, 4866.4, 4866.6, 213, null, 1348, 87036], [20240711, 4866.6, 4866.2, 4866.4, 4854.4, 4860.6, 883, null, 1349, 87245], [20240711, 4860.6, 4860.4, 4861.2, 4856.8, 4858.8, 166, null, 1350, 87301], [20240711, 4858.8, 4859.4, 4868.2, 4859.4, 4867.2, 415, null, 1351, 87390], [20240711, 4867.2, 4867.8, 4875.4, 4866.4, 4872.2, 550, null, 1352, 87451], [20240711, 4872.2, 4872.2, 4873.8, 4870.0, 4873.0, 282, null, 1353, 87486], [20240711, 4873.0, 4873.6, 4876.2, 4871.2, 4872.4, 480, null, 1354, 87652], [20240711, 4872.4, 4872.6, 4874.0, 4871.4, 4872.4, 112, null, 1355, 87650], [20240711, 4872.4, 4872.4, 4873.8, 4871.4, 4872.8, 119, null, 1356, 87682], [20240711, 4872.8, 4873.0, 4873.6, 4871.4, 4872.2, 70, null, 1357, 87687], [20240711, 4872.2, 4871.8, 4872.2, 4868.4, 4871.0, 159, null, 1358, 87715], [20240711, 4871.0, 4870.8, 4874.8, 4870.4, 4872.6, 149, null, 1359, 87731], [20240711, 4872.6, 4873.4, 4874.0, 4871.2, 4873.6, 182, null, 1400, 87744], [20240711, 4873.6, 4872.8, 4881.6, 4872.4, 4881.4, 601, null, 1401, 87939], [20240711, 4881.4, 4880.0, 4886.6, 4880.0, 4884.4, 814, null, 1402, 88072], [20240711, 4884.4, 4884.0, 4884.4, 4878.8, 4878.8, 296, null, 1403, 88125], [20240711, 4878.8, 4878.8, 4878.8, 4870.2, 4873.4, 427, null, 1404, 88271], [20240711, 4873.4, 4873.4, 4875.8, 4873.0, 4873.6, 228, null, 1405, 88378], [20240711, 4873.6, 4874.8, 4879.4, 4873.4, 4878.0, 208, null, 1406, 88458], [20240711, 4878.0, 4878.2, 4879.0, 4875.6, 4877.8, 123, null, 1407, 88502], [20240711, 4877.8, 4877.2, 4881.0, 4877.0, 4877.0, 168, null, 1408, 88584], [20240711, 4877.0, 4877.8, 4880.0, 4877.2, 4879.6, 113, null, 1409, 88636], [20240711, 4879.6, 4880.0, 4881.6, 4877.4, 4878.6, 168, null, 1410, 88709], [20240711, 4878.6, 4878.6, 4879.4, 4875.4, 4878.8, 210, null, 1411, 88780], [20240711, 4878.8, 4878.0, 4878.8, 4875.2, 4877.4, 96, null, 1412, 88802], [20240711, 4877.4, 4878.6, 4879.2, 4877.4, 4879.2, 102, null, 1413, 88833], [20240711, 4879.2, 4879.2, 4881.2, 4875.6, 4875.8, 210, null, 1414, 88908], [20240711, 4875.8, 4875.6, 4876.8, 4872.0, 4872.0, 254, null, 1415, 88975], [20240711, 4872.0, 4872.0, 4874.0, 4869.0, 4871.4, 322, null, 1416, 89058], [20240711, 4871.4, 4872.0, 4873.2, 4868.6, 4869.0, 187, null, 1417, 89100], [20240711, 4869.0, 4869.4, 4873.4, 4869.0, 4871.2, 168, null, 1418, 89115], [20240711, 4871.2, 4871.4, 4872.8, 4869.0, 4872.0, 156, null, 1419, 89109], [20240711, 4872.0, 4872.2, 4875.0, 4871.8, 4872.4, 141, null, 1420, 89144], [20240711, 4872.4, 4872.4, 4877.8, 4872.4, 4876.6, 134, null, 1421, 89148], [20240711, 4876.6, 4876.8, 4878.0, 4875.4, 4877.4, 103, null, 1422, 89188], [20240711, 4877.4, 4877.4, 4877.4, 4874.6, 4876.4, 96, null, 1423, 89195], [20240711, 4876.4, 4876.0, 4880.4, 4876.0, 4879.6, 232, null, 1424, 89250], [20240711, 4879.6, 4879.4, 4879.8, 4877.0, 4877.2, 125, null, 1425, 89298], [20240711, 4877.2, 4877.0, 4878.2, 4876.4, 4877.2, 81, null, 1426, 89324], [20240711, 4877.2, 4877.2, 4879.6, 4877.2, 4879.0, 109, null, 1427, 89338], [20240711, 4879.0, 4879.0, 4880.4, 4877.2, 4878.0, 120, null, 1428, 89386], [20240711, 4878.0, 4877.4, 4878.4, 4876.4, 4876.6, 66, null, 1429, 89413], [20240711, 4876.6, 4876.2, 4878.0, 4875.0, 4878.0, 107, null, 1430, 89429], [20240711, 4878.0, 4878.6, 4884.4, 4878.6, 4883.6, 351, null, 1431, 89539], [20240711, 4883.6, 4884.4, 4884.6, 4879.8, 4880.8, 246, null, 1432, 89615], [20240711, 4880.8, 4879.6, 4880.0, 4873.0, 4875.0, 310, null, 1433, 89676], [20240711, 4875.0, 4875.0, 4877.0, 4874.0, 4874.4, 165, null, 1434, 89738], [20240711, 4874.4, 4875.2, 4876.4, 4870.2, 4871.8, 342, null, 1435, 89799], [20240711, 4871.8, 4872.0, 4873.6, 4870.0, 4870.6, 268, null, 1436, 89814], [20240711, 4870.6, 4871.2, 4873.6, 4871.0, 4873.6, 126, null, 1437, 89845], [20240711, 4873.6, 4873.2, 4873.2, 4869.0, 4870.0, 205, null, 1438, 89900], [20240711, 4870.0, 4870.2, 4872.0, 4870.2, 4872.0, 137, null, 1439, 89941], [20240711, 4872.0, 4872.0, 4874.6, 4871.4, 4872.8, 127, null, 1440, 89970], [20240711, 4872.8, 4873.0, 4875.0, 4872.0, 4874.4, 122, null, 1441, 90007], [20240711, 4874.4, 4873.4, 4874.4, 4872.0, 4873.6, 133, null, 1442, 90055], [20240711, 4873.6, 4872.6, 4874.2, 4872.2, 4874.2, 99, null, 1443, 90087], [20240711, 4874.2, 4874.0, 4874.0, 4872.2, 4873.0, 110, null, 1444, 90120], [20240711, 4873.0, 4873.0, 4873.6, 4870.8, 4870.8, 164, null, 1445, 90187], [20240711, 4870.8, 4870.8, 4872.2, 4870.6, 4872.2, 214, null, 1446, 90234], [20240711, 4872.2, 4872.4, 4874.0, 4871.2, 4873.6, 188, null, 1447, 90351], [20240711, 4873.6, 4873.6, 4876.0, 4873.2, 4876.0, 235, null, 1448, 90402], [20240711, 4876.0, 4875.8, 4875.8, 4872.4, 4873.8, 315, null, 1449, 90585], [20240711, 4873.8, 4873.8, 4874.4, 4872.4, 4873.4, 110, null, 1450, 90642], [20240711, 4873.4, 4873.8, 4876.8, 4873.4, 4876.6, 264, null, 1451, 90710], [20240711, 4876.6, 4876.8, 4879.6, 4875.6, 4879.4, 329, null, 1452, 90819], [20240711, 4879.4, 4879.0, 4881.2, 4879.0, 4880.6, 432, null, 1453, 90972], [20240711, 4880.6, 4880.0, 4882.4, 4880.0, 4882.4, 355, null, 1454, 91145], [20240711, 4882.4, 4882.4, 4882.8, 4880.6, 4882.6, 314, null, 1455, 91305], [20240711, 4882.6, 4882.4, 4882.4, 4880.2, 4880.4, 305, null, 1456, 91425], [20240711, 4880.4, 4880.4, 4880.4, 4878.6, 4879.4, 316, null, 1457, 91517], [20240711, 4879.4, 4879.6, 4880.6, 4878.4, 4880.4, 389, null, 1458, 91675], [20240711, 4880.4, 4880.2, 4882.4, 4880.0, 4882.2, 493, null, 1459, 91898], [20240711, 4882.2, 4881.4, 4882.2, 4880.0, 4881.4, 709, null, 1500, 92011], [20240712, 4881.4, 4871.0, 4879.6, 4871.0, 4875.6, 2060, null, 931, 90620], [20240712, 4875.6, 4875.0, 4876.0, 4867.8, 4875.8, 1136, null, 932, 89862], [20240712, 4875.8, 4877.0, 4887.8, 4871.0, 4886.2, 1107, null, 933, 89314], [20240712, 4886.2, 4885.0, 4888.0, 4878.4, 4883.4, 843, null, 934, 88777], [20240712, 4883.4, 4883.6, 4884.6, 4879.0, 4880.4, 510, null, 935, 88479], [20240712, 4880.4, 4879.8, 4884.0, 4872.0, 4872.0, 703, null, 936, 88084], [20240712, 4872.0, 4871.4, 4873.6, 4867.0, 4867.4, 874, null, 937, 87609], [20240712, 4867.4, 4868.0, 4872.0, 4865.6, 4869.0, 676, null, 938, 87247], [20240712, 4869.0, 4869.4, 4878.0, 4868.6, 4874.4, 626, null, 939, 86873], [20240712, 4874.4, 4874.4, 4876.2, 4871.0, 4874.8, 310, null, 940, 86739], [20240712, 4874.8, 4875.0, 4878.4, 4871.2, 4871.2, 476, null, 941, 86490], [20240712, 4871.2, 4871.0, 4876.4, 4871.0, 4874.2, 291, null, 942, 86372], [20240712, 4874.2, 4874.0, 4874.0, 4868.2, 4872.0, 327, null, 943, 86218], [20240712, 4872.0, 4872.4, 4876.8, 4872.0, 4874.4, 332, null, 944, 86096], [20240712, 4874.4, 4873.6, 4873.6, 4868.2, 4869.2, 562, null, 945, 85824], [20240712, 4869.2, 4868.8, 4872.2, 4864.6, 4869.4, 606, null, 946, 85472], [20240712, 4869.4, 4869.4, 4869.4, 4865.2, 4867.4, 344, null, 947, 85357], [20240712, 4867.4, 4867.8, 4867.8, 4863.0, 4863.6, 354, null, 948, 85228], [20240712, 4863.6, 4864.4, 4865.6, 4861.4, 4862.0, 488, null, 949, 85091], [20240712, 4862.0, 4861.6, 4869.4, 4861.6, 4868.4, 344, null, 950, 84956], [20240712, 4868.4, 4868.8, 4868.8, 4863.0, 4863.0, 334, null, 951, 84786], [20240712, 4863.0, 4863.0, 4870.0, 4862.6, 4867.0, 259, null, 952, 84645], [20240712, 4867.0, 4866.4, 4879.8, 4866.4, 4877.8, 545, null, 953, 84386], [20240712, 4877.8, 4879.0, 4882.0, 4873.2, 4877.2, 741, null, 954, 84071], [20240712, 4877.2, 4877.6, 4880.8, 4876.4, 4877.0, 222, null, 955, 83994], [20240712, 4877.0, 4876.4, 4880.0, 4873.4, 4879.6, 278, null, 956, 83887], [20240712, 4879.6, 4879.0, 4879.0, 4874.6, 4876.6, 234, null, 957, 83799], [20240712, 4876.6, 4876.0, 4878.0, 4873.8, 4874.0, 135, null, 958, 83746], [20240712, 4874.0, 4874.0, 4876.2, 4870.4, 4872.4, 252, null, 959, 83634], [20240712, 4872.4, 4872.0, 4874.0, 4870.0, 4870.8, 207, null, 1000, 83566], [20240712, 4870.8, 4871.2, 4871.2, 4866.4, 4867.4, 552, null, 1001, 83298], [20240712, 4867.4, 4867.8, 4872.0, 4864.6, 4872.0, 480, null, 1002, 83021], [20240712, 4872.0, 4872.0, 4872.8, 4865.4, 4866.4, 282, null, 1003, 82863], [20240712, 4866.4, 4867.4, 4869.0, 4866.0, 4867.2, 150, null, 1004, 82806], [20240712, 4867.2, 4867.2, 4871.6, 4865.8, 4866.0, 278, null, 1005, 82627], [20240712, 4866.0, 4866.2, 4869.2, 4865.8, 4867.2, 179, null, 1006, 82551], [20240712, 4867.2, 4867.2, 4869.8, 4865.2, 4869.0, 146, null, 1007, 82483], [20240712, 4869.0, 4869.4, 4871.6, 4867.4, 4870.6, 116, null, 1008, 82456], [20240712, 4870.6, 4870.6, 4875.0, 4870.4, 4871.6, 241, null, 1009, 82392], [20240712, 4871.6, 4870.8, 4875.6, 4870.8, 4873.6, 245, null, 1010, 82367], [20240712, 4873.6, 4874.2, 4876.6, 4871.4, 4873.8, 197, null, 1011, 82301], [20240712, 4873.8, 4874.4, 4878.4, 4874.4, 4875.4, 303, null, 1012, 82191], [20240712, 4875.4, 4875.6, 4876.2, 4873.2, 4874.8, 144, null, 1013, 82163], [20240712, 4874.8, 4875.0, 4878.6, 4874.0, 4878.6, 216, null, 1014, 82078], [20240712, 4878.6, 4878.8, 4878.8, 4875.0, 4875.8, 167, null, 1015, 82040], [20240712, 4875.8, 4876.4, 4876.4, 4873.0, 4873.2, 144, null, 1016, 81965], [20240712, 4873.2, 4872.8, 4874.0, 4870.6, 4872.0, 119, null, 1017, 81915], [20240712, 4872.0, 4872.0, 4873.0, 4869.2, 4872.6, 168, null, 1018, 81840], [20240712, 4872.6, 4871.6, 4872.4, 4869.0, 4872.4, 123, null, 1019, 81783], [20240712, 4872.4, 4873.2, 4875.0, 4872.8, 4873.4, 159, null, 1020, 81694], [20240712, 4873.4, 4874.4, 4874.4, 4868.0, 4869.6, 257, null, 1021, 81586], [20240712, 4869.6, 4869.6, 4872.2, 4869.0, 4869.6, 130, null, 1022, 81525], [20240712, 4869.6, 4870.0, 4870.6, 4867.4, 4867.4, 131, null, 1023, 81473], [20240712, 4867.4, 4867.2, 4869.0, 4866.4, 4868.4, 117, null, 1024, 81429], [20240712, 4868.4, 4867.6, 4869.4, 4865.4, 4869.4, 239, null, 1025, 81332], [20240712, 4869.4, 4867.8, 4868.4, 4864.4, 4865.2, 284, null, 1026, 81242], [20240712, 4865.2, 4865.0, 4865.0, 4853.0, 4853.0, 1346, null, 1027, 80785], [20240712, 4853.0, 4853.0, 4857.2, 4851.0, 4853.8, 662, null, 1028, 80638], [20240712, 4853.8, 4853.6, 4858.4, 4850.2, 4853.0, 524, null, 1029, 80539], [20240712, 4853.0, 4852.4, 4855.6, 4852.4, 4854.6, 253, null, 1030, 80492], [20240712, 4854.6, 4854.4, 4858.6, 4853.0, 4854.4, 430, null, 1031, 80442], [20240712, 4854.4, 4854.6, 4856.8, 4853.4, 4855.2, 241, null, 1032, 80409], [20240712, 4855.2, 4855.4, 4858.0, 4852.8, 4854.0, 199, null, 1033, 80379], [20240712, 4854.0, 4853.2, 4855.6, 4852.0, 4852.8, 166, null, 1034, 80344], [20240712, 4852.8, 4852.0, 4854.8, 4850.2, 4851.2, 252, null, 1035, 80290], [20240712, 4851.2, 4851.0, 4851.0, 4848.2, 4848.2, 591, null, 1036, 80110], [20240712, 4848.2, 4848.0, 4849.8, 4842.4, 4843.2, 920, null, 1037, 79997], [20240712, 4843.2, 4843.8, 4848.6, 4843.8, 4847.4, 352, null, 1038, 79961], [20240712, 4847.4, 4847.6, 4851.8, 4847.4, 4850.4, 299, null, 1039, 79932], [20240712, 4850.4, 4850.4, 4851.8, 4846.4, 4847.8, 187, null, 1040, 79877], [20240712, 4847.8, 4847.8, 4851.0, 4846.6, 4849.8, 267, null, 1041, 79843], [20240712, 4849.8, 4849.4, 4852.0, 4847.8, 4848.8, 199, null, 1042, 79785], [20240712, 4848.8, 4848.8, 4851.0, 4847.8, 4851.0, 195, null, 1043, 79743], [20240712, 4851.0, 4851.0, 4852.6, 4850.2, 4852.4, 168, null, 1044, 79717], [20240712, 4852.4, 4852.2, 4852.2, 4849.8, 4850.8, 126, null, 1045, 79689], [20240712, 4850.8, 4851.0, 4852.0, 4849.2, 4852.0, 145, null, 1046, 79654], [20240712, 4852.0, 4851.2, 4856.0, 4851.2, 4853.8, 398, null, 1047, 79614], [20240712, 4853.8, 4854.6, 4857.4, 4853.4, 4853.8, 212, null, 1048, 79559], [20240712, 4853.8, 4854.0, 4857.2, 4853.0, 4854.0, 260, null, 1049, 79458], [20240712, 4854.0, 4854.0, 4855.2, 4851.6, 4852.2, 142, null, 1050, 79421], [20240712, 4852.2, 4852.2, 4853.4, 4849.0, 4851.8, 253, null, 1051, 79345], [20240712, 4851.8, 4852.6, 4854.2, 4851.4, 4851.4, 123, null, 1052, 79325], [20240712, 4851.4, 4851.2, 4852.2, 4847.2, 4847.6, 292, null, 1053, 79218], [20240712, 4847.6, 4847.0, 4852.2, 4846.6, 4852.0, 256, null, 1054, 79177], [20240712, 4852.0, 4850.8, 4854.6, 4850.0, 4853.0, 170, null, 1055, 79121], [20240712, 4853.0, 4853.4, 4854.6, 4850.8, 4852.6, 96, null, 1056, 79098], [20240712, 4852.6, 4852.6, 4854.0, 4850.0, 4850.8, 89, null, 1057, 79079], [20240712, 4850.8, 4850.6, 4852.8, 4849.4, 4849.8, 114, null, 1058, 79058], [20240712, 4849.8, 4849.8, 4850.8, 4848.2, 4850.8, 133, null, 1059, 79020], [20240712, 4850.8, 4850.8, 4851.2, 4849.2, 4850.4, 56, null, 1100, 79004], [20240712, 4850.4, 4850.2, 4853.8, 4849.2, 4853.8, 179, null, 1101, 78943], [20240712, 4853.8, 4853.6, 4856.8, 4853.4, 4855.4, 196, null, 1102, 78908], [20240712, 4855.4, 4855.4, 4857.6, 4854.8, 4856.2, 206, null, 1103, 78819], [20240712, 4856.2, 4856.4, 4858.0, 4855.4, 4858.0, 142, null, 1104, 78795], [20240712, 4858.0, 4858.0, 4858.6, 4855.4, 4857.6, 138, null, 1105, 78734], [20240712, 4857.6, 4857.2, 4858.4, 4856.2, 4857.6, 115, null, 1106, 78709], [20240712, 4857.6, 4857.0, 4857.4, 4854.4, 4856.4, 112, null, 1107, 78700], [20240712, 4856.4, 4856.6, 4857.4, 4854.6, 4855.2, 78, null, 1108, 78675], [20240712, 4855.2, 4855.4, 4861.8, 4854.4, 4858.8, 286, null, 1109, 78601], [20240712, 4858.8, 4858.0, 4860.2, 4857.0, 4857.0, 142, null, 1110, 78560], [20240712, 4857.0, 4857.8, 4858.6, 4855.8, 4856.8, 104, null, 1111, 78542], [20240712, 4856.8, 4855.8, 4856.6, 4852.8, 4856.0, 182, null, 1112, 78521], [20240712, 4856.0, 4855.8, 4856.2, 4854.0, 4854.4, 92, null, 1113, 78494], [20240712, 4854.4, 4854.4, 4856.2, 4854.4, 4855.4, 59, null, 1114, 78486], [20240712, 4855.4, 4856.6, 4858.8, 4855.6, 4856.6, 108, null, 1115, 78483], [20240712, 4856.6, 4857.0, 4857.2, 4855.6, 4856.2, 72, null, 1116, 78479], [20240712, 4856.2, 4856.2, 4859.4, 4854.8, 4858.8, 106, null, 1117, 78454], [20240712, 4858.8, 4858.8, 4859.2, 4856.0, 4859.0, 124, null, 1118, 78432], [20240712, 4859.0, 4858.8, 4859.2, 4857.2, 4858.2, 62, null, 1119, 78430], [20240712, 4858.2, 4858.2, 4859.0, 4855.8, 4856.0, 64, null, 1120, 78418], [20240712, 4856.0, 4856.0, 4859.0, 4855.2, 4857.6, 104, null, 1121, 78387], [20240712, 4857.6, 4858.4, 4860.8, 4856.2, 4856.4, 166, null, 1122, 78347], [20240712, 4856.4, 4856.4, 4856.4, 4853.0, 4854.8, 301, null, 1123, 78325], [20240712, 4854.8, 4855.0, 4858.2, 4854.0, 4855.4, 159, null, 1124, 78279], [20240712, 4855.4, 4855.8, 4856.0, 4852.6, 4855.4, 197, null, 1125, 78209], [20240712, 4855.4, 4855.6, 4855.6, 4851.2, 4853.6, 148, null, 1126, 78184], [20240712, 4853.6, 4852.8, 4853.8, 4849.2, 4852.6, 284, null, 1127, 78128], [20240712, 4852.6, 4852.0, 4854.8, 4851.8, 4853.4, 171, null, 1128, 78097], [20240712, 4853.4, 4853.2, 4856.2, 4852.2, 4855.4, 181, null, 1129, 78052], [20240712, 4855.4, 4856.2, 4858.0, 4854.4, 4857.6, 221, null, 1130, 77998], [20240712, 4857.6, 4857.4, 4858.0, 4853.6, 4856.6, 294, null, 1301, 77971], [20240712, 4856.6, 4857.4, 4857.4, 4852.4, 4852.4, 194, null, 1302, 77953], [20240712, 4852.4, 4852.0, 4852.8, 4848.2, 4851.6, 222, null, 1303, 77941], [20240712, 4851.6, 4851.6, 4853.8, 4851.2, 4853.0, 103, null, 1304, 77927], [20240712, 4853.0, 4853.6, 4858.0, 4852.8, 4853.8, 160, null, 1305, 77929], [20240712, 4853.8, 4853.2, 4854.0, 4850.8, 4852.6, 136, null, 1306, 77937], [20240712, 4852.6, 4853.2, 4856.4, 4852.0, 4854.8, 146, null, 1307, 77959], [20240712, 4854.8, 4855.0, 4856.2, 4853.8, 4854.4, 172, null, 1308, 77995], [20240712, 4854.4, 4853.8, 4854.4, 4851.6, 4854.0, 117, null, 1309, 77986], [20240712, 4854.0, 4854.0, 4858.4, 4853.4, 4857.0, 201, null, 1310, 77991], [20240712, 4857.0, 4857.0, 4858.0, 4855.0, 4856.4, 160, null, 1311, 77974], [20240712, 4856.4, 4856.4, 4859.4, 4856.2, 4858.0, 245, null, 1312, 77953], [20240712, 4858.0, 4857.6, 4859.6, 4855.6, 4858.0, 235, null, 1313, 77959], [20240712, 4858.0, 4857.8, 4858.0, 4851.2, 4852.0, 268, null, 1314, 78006], [20240712, 4852.0, 4853.4, 4855.0, 4852.2, 4853.2, 138, null, 1315, 78028], [20240712, 4853.2, 4853.8, 4853.8, 4848.0, 4849.4, 357, null, 1316, 78054], [20240712, 4849.4, 4849.4, 4850.2, 4846.2, 4846.6, 246, null, 1317, 78058], [20240712, 4846.6, 4846.2, 4849.8, 4846.2, 4849.8, 178, null, 1318, 78089], [20240712, 4849.8, 4849.4, 4850.4, 4847.8, 4849.4, 104, null, 1319, 78092], [20240712, 4849.4, 4849.4, 4851.6, 4847.4, 4847.4, 121, null, 1320, 78091], [20240712, 4847.4, 4848.0, 4851.0, 4847.2, 4850.0, 137, null, 1321, 78070], [20240712, 4850.0, 4851.0, 4851.0, 4847.2, 4849.6, 168, null, 1322, 78097], [20240712, 4849.6, 4849.6, 4852.6, 4848.8, 4851.4, 106, null, 1323, 78097], [20240712, 4851.4, 4850.8, 4852.2, 4849.6, 4851.0, 69, null, 1324, 78101], [20240712, 4851.0, 4850.4, 4850.4, 4848.6, 4849.8, 122, null, 1325, 78126], [20240712, 4849.8, 4848.8, 4850.2, 4847.8, 4848.8, 86, null, 1326, 78121], [20240712, 4848.8, 4849.0, 4849.4, 4846.4, 4848.6, 159, null, 1327, 78108], [20240712, 4848.6, 4847.8, 4849.8, 4847.2, 4849.0, 69, null, 1328, 78101], [20240712, 4849.0, 4849.6, 4852.0, 4848.8, 4850.2, 83, null, 1329, 78100], [20240712, 4850.2, 4850.2, 4852.6, 4849.2, 4852.6, 126, null, 1330, 78104], [20240712, 4852.6, 4853.8, 4854.2, 4851.6, 4854.0, 222, null, 1331, 78101], [20240712, 4854.0, 4854.0, 4854.4, 4849.6, 4851.4, 239, null, 1332, 78095], [20240712, 4851.4, 4851.4, 4853.6, 4851.2, 4852.2, 101, null, 1333, 78087], [20240712, 4852.2, 4851.2, 4853.4, 4850.4, 4851.8, 83, null, 1334, 78089], [20240712, 4851.8, 4850.8, 4853.6, 4849.6, 4853.6, 90, null, 1335, 78083], [20240712, 4853.6, 4852.8, 4853.6, 4849.8, 4851.2, 103, null, 1336, 78069], [20240712, 4851.2, 4850.4, 4853.0, 4850.4, 4852.0, 83, null, 1337, 78073], [20240712, 4852.0, 4851.8, 4852.4, 4849.2, 4850.0, 130, null, 1338, 78072], [20240712, 4850.0, 4851.6, 4856.0, 4851.4, 4855.4, 259, null, 1339, 78058], [20240712, 4855.4, 4854.8, 4861.6, 4854.8, 4861.0, 540, null, 1340, 77943], [20240712, 4861.0, 4860.4, 4861.2, 4858.8, 4860.6, 299, null, 1341, 77948], [20240712, 4860.6, 4859.2, 4865.2, 4859.2, 4865.2, 623, null, 1342, 77886], [20240712, 4865.2, 4864.6, 4866.6, 4862.0, 4864.0, 340, null, 1343, 77882], [20240712, 4864.0, 4864.4, 4864.6, 4861.8, 4864.0, 170, null, 1344, 77893], [20240712, 4864.0, 4864.4, 4868.4, 4863.8, 4867.8, 455, null, 1345, 77983], [20240712, 4867.8, 4867.6, 4870.4, 4864.0, 4864.0, 420, null, 1346, 78017], [20240712, 4864.0, 4863.8, 4868.4, 4863.8, 4866.8, 307, null, 1347, 77971], [20240712, 4866.8, 4866.0, 4872.4, 4866.0, 4872.4, 283, null, 1348, 77948], [20240712, 4872.4, 4872.4, 4874.6, 4869.2, 4870.8, 537, null, 1349, 78023], [20240712, 4870.8, 4871.0, 4875.0, 4870.4, 4875.0, 265, null, 1350, 78060], [20240712, 4875.0, 4875.4, 4878.0, 4875.2, 4877.6, 654, null, 1351, 78038], [20240712, 4877.6, 4877.6, 4878.0, 4874.0, 4876.0, 443, null, 1352, 78135], [20240712, 4876.0, 4876.0, 4879.8, 4875.2, 4879.0, 562, null, 1353, 78183], [20240712, 4879.0, 4878.8, 4891.8, 4878.8, 4886.0, 1356, null, 1354, 78405], [20240712, 4886.0, 4886.0, 4886.2, 4882.4, 4882.6, 598, null, 1355, 78562], [20240712, 4882.6, 4882.6, 4883.0, 4879.4, 4880.2, 417, null, 1356, 78591], [20240712, 4880.2, 4880.4, 4880.6, 4877.4, 4878.6, 376, null, 1357, 78638], [20240712, 4878.6, 4879.2, 4879.2, 4875.0, 4877.0, 418, null, 1358, 78749], [20240712, 4877.0, 4876.8, 4877.4, 4874.2, 4875.6, 289, null, 1359, 78830], [20240712, 4875.6, 4876.2, 4878.4, 4875.0, 4875.0, 248, null, 1400, 78925], [20240712, 4875.0, 4875.0, 4876.4, 4871.4, 4872.8, 404, null, 1401, 78976], [20240712, 4872.8, 4872.8, 4875.2, 4872.0, 4872.6, 187, null, 1402, 79052], [20240712, 4872.6, 4872.6, 4873.6, 4869.2, 4870.0, 349, null, 1403, 79067], [20240712, 4870.0, 4869.6, 4869.8, 4867.4, 4869.8, 386, null, 1404, 79145], [20240712, 4869.8, 4870.0, 4872.6, 4868.2, 4871.2, 200, null, 1405, 79208], [20240712, 4871.2, 4871.4, 4875.0, 4871.4, 4873.0, 225, null, 1406, 79233], [20240712, 4873.0, 4872.8, 4874.2, 4870.6, 4871.0, 168, null, 1407, 79268], [20240712, 4871.0, 4871.6, 4875.6, 4870.8, 4875.4, 177, null, 1408, 79270], [20240712, 4875.4, 4875.0, 4879.6, 4875.0, 4879.6, 320, null, 1409, 79337], [20240712, 4879.6, 4879.8, 4881.4, 4876.8, 4876.8, 285, null, 1410, 79412], [20240712, 4876.8, 4877.4, 4881.0, 4875.2, 4879.2, 246, null, 1411, 79448], [20240712, 4879.2, 4879.2, 4881.6, 4878.0, 4880.0, 212, null, 1412, 79514], [20240712, 4880.0, 4880.6, 4884.8, 4879.6, 4880.0, 379, null, 1413, 79553], [20240712, 4880.0, 4880.0, 4882.4, 4877.2, 4877.4, 218, null, 1414, 79590], [20240712, 4877.4, 4877.4, 4877.8, 4875.4, 4877.6, 236, null, 1415, 79673], [20240712, 4877.6, 4878.0, 4881.4, 4876.8, 4880.6, 167, null, 1416, 79714], [20240712, 4880.6, 4880.8, 4890.8, 4880.8, 4885.6, 786, null, 1417, 79804], [20240712, 4885.6, 4885.6, 4889.8, 4884.6, 4887.6, 349, null, 1418, 79907], [20240712, 4887.6, 4888.0, 4888.0, 4884.2, 4884.2, 353, null, 1419, 79884], [20240712, 4884.2, 4884.2, 4884.2, 4879.0, 4880.6, 296, null, 1420, 79922], [20240712, 4880.6, 4881.2, 4881.2, 4877.8, 4878.8, 178, null, 1421, 79931], [20240712, 4878.8, 4878.8, 4881.6, 4878.4, 4878.6, 115, null, 1422, 79950], [20240712, 4878.6, 4878.6, 4880.8, 4878.6, 4880.0, 112, null, 1423, 79974], [20240712, 4880.0, 4880.2, 4882.0, 4879.6, 4882.0, 152, null, 1424, 80004], [20240712, 4882.0, 4882.0, 4882.8, 4879.4, 4881.2, 152, null, 1425, 80043], [20240712, 4881.2, 4881.4, 4882.6, 4877.4, 4877.8, 187, null, 1426, 80079], [20240712, 4877.8, 4878.2, 4880.2, 4877.6, 4878.0, 193, null, 1427, 80116], [20240712, 4878.0, 4877.6, 4878.0, 4874.0, 4875.8, 332, null, 1428, 80255], [20240712, 4875.8, 4875.0, 4876.0, 4873.4, 4875.4, 159, null, 1429, 80299], [20240712, 4875.4, 4875.6, 4878.4, 4874.8, 4876.6, 138, null, 1430, 80322], [20240712, 4876.6, 4876.6, 4881.2, 4876.2, 4877.4, 250, null, 1431, 80371], [20240712, 4877.4, 4877.6, 4879.4, 4874.2, 4879.4, 172, null, 1432, 80429], [20240712, 4879.4, 4878.0, 4879.2, 4875.4, 4877.0, 163, null, 1433, 80475], [20240712, 4877.0, 4877.4, 4878.0, 4875.8, 4877.6, 104, null, 1434, 80504], [20240712, 4877.6, 4876.6, 4876.6, 4874.4, 4875.2, 100, null, 1435, 80528], [20240712, 4875.2, 4875.0, 4876.8, 4874.2, 4876.6, 182, null, 1436, 80575], [20240712, 4876.6, 4877.0, 4878.2, 4875.6, 4875.6, 105, null, 1437, 80579], [20240712, 4875.6, 4875.6, 4878.4, 4874.8, 4876.8, 233, null, 1438, 80649], [20240712, 4876.8, 4877.2, 4880.4, 4877.0, 4879.2, 156, null, 1439, 80697], [20240712, 4879.2, 4879.8, 4881.8, 4879.4, 4881.4, 188, null, 1440, 80741], [20240712, 4881.4, 4881.6, 4881.6, 4877.4, 4879.4, 304, null, 1441, 80785], [20240712, 4879.4, 4878.6, 4879.6, 4877.4, 4877.4, 136, null, 1442, 80799], [20240712, 4877.4, 4877.2, 4877.8, 4876.0, 4876.0, 194, null, 1443, 80809], [20240712, 4876.0, 4876.4, 4876.4, 4870.2, 4871.0, 498, null, 1444, 80930], [20240712, 4871.0, 4871.2, 4872.0, 4868.4, 4871.0, 363, null, 1445, 80993], [20240712, 4871.0, 4870.6, 4873.0, 4869.6, 4871.4, 270, null, 1446, 81018], [20240712, 4871.4, 4871.0, 4872.4, 4870.4, 4872.0, 239, null, 1447, 81038], [20240712, 4872.0, 4873.2, 4873.2, 4871.2, 4872.6, 166, null, 1448, 81056], [20240712, 4872.6, 4873.0, 4873.0, 4871.6, 4872.0, 180, null, 1449, 81067], [20240712, 4872.0, 4871.8, 4874.6, 4871.6, 4874.4, 348, null, 1450, 81097], [20240712, 4874.4, 4874.2, 4875.0, 4871.8, 4872.0, 203, null, 1451, 81124], [20240712, 4872.0, 4871.8, 4873.0, 4870.8, 4872.4, 227, null, 1452, 81165], [20240712, 4872.4, 4873.0, 4873.0, 4870.6, 4871.6, 261, null, 1453, 81185], [20240712, 4871.6, 4871.4, 4871.6, 4869.4, 4870.6, 371, null, 1454, 81251], [20240712, 4870.6, 4870.0, 4871.0, 4867.8, 4868.8, 460, null, 1455, 81265], [20240712, 4868.8, 4868.6, 4869.0, 4867.6, 4868.2, 408, null, 1456, 81382], [20240712, 4868.2, 4868.0, 4868.6, 4865.8, 4867.2, 449, null, 1457, 81516], [20240712, 4867.2, 4867.0, 4867.0, 4864.2, 4865.0, 487, null, 1458, 81609], [20240712, 4865.0, 4865.4, 4865.6, 4864.0, 4864.4, 430, null, 1459, 81643], [20240712, 4864.4, 4864.4, 4865.4, 4864.0, 4864.2, 574, null, 1500, 81735], [20240715, 4864.2, 4850.2, 4854.2, 4843.4, 4847.0, 1602, null, 931, 80759], [20240715, 4847.0, 4847.8, 4855.6, 4844.0, 4845.8, 1178, null, 932, 80083], [20240715, 4845.8, 4845.8, 4847.8, 4838.6, 4841.8, 991, null, 933, 79588], [20240715, 4841.8, 4842.8, 4848.8, 4841.2, 4847.4, 783, null, 934, 79166], [20240715, 4847.4, 4846.8, 4846.8, 4833.2, 4833.2, 930, null, 935, 78671], [20240715, 4833.2, 4832.2, 4837.0, 4828.0, 4832.6, 968, null, 936, 78225], [20240715, 4832.6, 4832.6, 4834.4, 4828.4, 4831.0, 690, null, 937, 77889], [20240715, 4831.0, 4832.0, 4837.8, 4830.8, 4837.0, 592, null, 938, 77628], [20240715, 4837.0, 4837.0, 4840.0, 4832.8, 4834.4, 552, null, 939, 77415], [20240715, 4834.4, 4834.4, 4841.8, 4833.8, 4840.2, 632, null, 940, 77139], [20240715, 4840.2, 4840.6, 4840.6, 4831.4, 4837.8, 758, null, 941, 76819], [20240715, 4837.8, 4837.8, 4839.6, 4833.4, 4834.4, 460, null, 942, 76595], [20240715, 4834.4, 4834.4, 4837.2, 4833.0, 4835.8, 384, null, 943, 76415], [20240715, 4835.8, 4836.4, 4836.8, 4831.8, 4832.8, 479, null, 944, 76230], [20240715, 4832.8, 4832.8, 4833.0, 4826.0, 4830.2, 620, null, 945, 76047], [20240715, 4830.2, 4830.2, 4830.2, 4815.0, 4819.0, 1162, null, 946, 75767], [20240715, 4819.0, 4819.6, 4827.6, 4819.6, 4822.2, 676, null, 947, 75495], [20240715, 4822.2, 4822.8, 4835.8, 4822.6, 4833.2, 753, null, 948, 75225], [20240715, 4833.2, 4832.8, 4834.4, 4831.6, 4831.6, 309, null, 949, 75142], [20240715, 4831.6, 4832.4, 4843.8, 4831.4, 4840.0, 663, null, 950, 74937], [20240715, 4840.0, 4839.8, 4839.8, 4833.2, 4837.0, 502, null, 951, 74888], [20240715, 4837.0, 4837.0, 4839.4, 4832.8, 4836.8, 440, null, 952, 74772], [20240715, 4836.8, 4837.2, 4840.4, 4836.2, 4837.8, 352, null, 953, 74723], [20240715, 4837.8, 4837.0, 4839.8, 4835.2, 4839.4, 271, null, 954, 74673], [20240715, 4839.4, 4839.4, 4840.0, 4834.8, 4835.6, 265, null, 955, 74587], [20240715, 4835.6, 4834.8, 4835.2, 4832.4, 4832.8, 245, null, 956, 74481], [20240715, 4832.8, 4833.0, 4834.2, 4829.4, 4829.8, 340, null, 957, 74378], [20240715, 4829.8, 4829.8, 4835.0, 4829.4, 4832.6, 293, null, 958, 74230], [20240715, 4832.6, 4832.2, 4836.0, 4830.2, 4830.8, 301, null, 959, 74087], [20240715, 4830.8, 4830.6, 4831.6, 4825.8, 4825.8, 416, null, 1000, 73905], [20240715, 4825.8, 4825.8, 4827.8, 4823.4, 4826.2, 493, null, 1001, 73791], [20240715, 4826.2, 4826.2, 4832.4, 4826.0, 4832.0, 508, null, 1002, 73667], [20240715, 4832.0, 4831.4, 4832.0, 4823.8, 4825.0, 346, null, 1003, 73601], [20240715, 4825.0, 4824.2, 4826.4, 4822.2, 4823.0, 306, null, 1004, 73558], [20240715, 4823.0, 4822.4, 4823.4, 4819.0, 4823.4, 485, null, 1005, 73455], [20240715, 4823.4, 4822.6, 4825.2, 4820.6, 4824.0, 307, null, 1006, 73474], [20240715, 4824.0, 4824.0, 4829.0, 4822.0, 4823.0, 301, null, 1007, 73393], [20240715, 4823.0, 4823.2, 4826.0, 4822.8, 4825.2, 127, null, 1008, 73366], [20240715, 4825.2, 4824.6, 4825.0, 4822.8, 4825.0, 127, null, 1009, 73329], [20240715, 4825.0, 4825.0, 4825.0, 4821.4, 4822.0, 221, null, 1010, 73282], [20240715, 4822.0, 4821.4, 4822.2, 4818.4, 4818.8, 257, null, 1011, 73231], [20240715, 4818.8, 4819.2, 4822.8, 4819.2, 4822.0, 180, null, 1012, 73195], [20240715, 4822.0, 4821.4, 4823.0, 4818.0, 4822.0, 277, null, 1013, 73106], [20240715, 4822.0, 4822.8, 4827.4, 4822.2, 4827.0, 249, null, 1014, 73022], [20240715, 4827.0, 4826.4, 4827.2, 4824.0, 4824.0, 136, null, 1015, 72983], [20240715, 4824.0, 4824.0, 4824.2, 4818.4, 4818.4, 360, null, 1016, 72907], [20240715, 4818.4, 4818.4, 4820.2, 4817.0, 4817.6, 277, null, 1017, 72895], [20240715, 4817.6, 4818.6, 4818.6, 4808.0, 4812.6, 773, null, 1018, 72748], [20240715, 4812.6, 4812.0, 4812.0, 4807.8, 4810.2, 313, null, 1019, 72710], [20240715, 4810.2, 4811.0, 4812.0, 4808.2, 4810.2, 259, null, 1020, 72673], [20240715, 4810.2, 4810.2, 4810.2, 4807.4, 4808.4, 276, null, 1021, 72642], [20240715, 4808.4, 4809.6, 4812.0, 4808.6, 4809.4, 193, null, 1022, 72638], [20240715, 4809.4, 4809.0, 4811.0, 4807.2, 4809.0, 206, null, 1023, 72646], [20240715, 4809.0, 4809.0, 4809.0, 4804.4, 4804.6, 487, null, 1024, 72536], [20240715, 4804.6, 4804.6, 4804.6, 4801.6, 4803.0, 482, null, 1025, 72539], [20240715, 4803.0, 4804.0, 4804.0, 4801.4, 4803.4, 298, null, 1026, 72493], [20240715, 4803.4, 4803.6, 4805.6, 4803.6, 4804.6, 201, null, 1027, 72464], [20240715, 4804.6, 4804.6, 4804.6, 4801.2, 4803.4, 260, null, 1028, 72431], [20240715, 4803.4, 4804.0, 4804.4, 4800.2, 4800.4, 220, null, 1029, 72416], [20240715, 4800.4, 4801.2, 4805.8, 4801.2, 4805.6, 254, null, 1030, 72436], [20240715, 4805.6, 4806.0, 4808.6, 4804.0, 4807.4, 308, null, 1031, 72386], [20240715, 4807.4, 4807.4, 4809.2, 4805.6, 4805.8, 298, null, 1032, 72410], [20240715, 4805.8, 4805.8, 4810.6, 4805.2, 4808.0, 305, null, 1033, 72345], [20240715, 4808.0, 4808.0, 4811.2, 4807.0, 4810.0, 303, null, 1034, 72282], [20240715, 4810.0, 4809.8, 4814.0, 4809.6, 4813.8, 357, null, 1035, 72215], [20240715, 4813.8, 4814.0, 4814.0, 4808.0, 4808.0, 325, null, 1036, 72160], [20240715, 4808.0, 4807.8, 4811.6, 4807.0, 4810.8, 151, null, 1037, 72138], [20240715, 4810.8, 4810.2, 4811.8, 4808.8, 4808.8, 173, null, 1038, 72111], [20240715, 4808.8, 4808.4, 4813.4, 4807.8, 4812.6, 175, null, 1039, 72083], [20240715, 4812.6, 4813.2, 4818.2, 4812.4, 4815.6, 410, null, 1040, 72055], [20240715, 4815.6, 4815.4, 4818.2, 4815.4, 4817.8, 260, null, 1041, 72046], [20240715, 4817.8, 4817.8, 4818.0, 4813.2, 4815.2, 252, null, 1042, 72022], [20240715, 4815.2, 4815.2, 4818.0, 4814.4, 4815.0, 110, null, 1043, 72015], [20240715, 4815.0, 4815.0, 4816.6, 4814.2, 4816.2, 204, null, 1044, 72032], [20240715, 4816.2, 4816.0, 4817.4, 4813.0, 4814.0, 118, null, 1045, 72024], [20240715, 4814.0, 4813.2, 4821.6, 4813.2, 4818.4, 264, null, 1046, 72015], [20240715, 4818.4, 4818.4, 4820.2, 4813.6, 4814.8, 229, null, 1047, 71971], [20240715, 4814.8, 4813.8, 4817.8, 4812.0, 4817.6, 190, null, 1048, 71918], [20240715, 4817.6, 4817.8, 4821.0, 4816.6, 4818.0, 256, null, 1049, 71888], [20240715, 4818.0, 4818.2, 4818.2, 4813.8, 4813.8, 207, null, 1050, 71862], [20240715, 4813.8, 4813.4, 4817.2, 4812.6, 4813.4, 188, null, 1051, 71817], [20240715, 4813.4, 4812.8, 4814.6, 4811.8, 4812.0, 154, null, 1052, 71812], [20240715, 4812.0, 4811.6, 4815.2, 4811.6, 4814.8, 210, null, 1053, 71793], [20240715, 4814.8, 4814.4, 4822.4, 4814.4, 4822.4, 247, null, 1054, 71762], [20240715, 4822.4, 4822.4, 4823.0, 4817.8, 4819.0, 352, null, 1055, 71740], [20240715, 4819.0, 4819.4, 4822.0, 4818.6, 4819.2, 178, null, 1056, 71724], [20240715, 4819.2, 4819.4, 4819.4, 4814.8, 4816.6, 254, null, 1057, 71686], [20240715, 4816.6, 4816.8, 4821.2, 4816.8, 4821.0, 151, null, 1058, 71692], [20240715, 4821.0, 4821.2, 4821.2, 4816.4, 4818.6, 160, null, 1059, 71715], [20240715, 4818.6, 4818.2, 4820.6, 4817.2, 4817.4, 106, null, 1100, 71722], [20240715, 4817.4, 4817.6, 4818.8, 4814.2, 4815.8, 257, null, 1101, 71639], [20240715, 4815.8, 4816.0, 4817.4, 4813.6, 4814.0, 157, null, 1102, 71647], [20240715, 4814.0, 4813.4, 4814.4, 4811.0, 4812.8, 146, null, 1103, 71621], [20240715, 4812.8, 4812.4, 4817.0, 4812.4, 4816.0, 106, null, 1104, 71629], [20240715, 4816.0, 4816.0, 4817.2, 4814.0, 4815.0, 100, null, 1105, 71612], [20240715, 4815.0, 4815.0, 4815.6, 4812.2, 4812.6, 175, null, 1106, 71573], [20240715, 4812.6, 4812.4, 4815.0, 4812.0, 4814.6, 157, null, 1107, 71525], [20240715, 4814.6, 4815.0, 4819.0, 4813.2, 4817.8, 217, null, 1108, 71522], [20240715, 4817.8, 4818.0, 4820.6, 4817.0, 4819.4, 151, null, 1109, 71506], [20240715, 4819.4, 4820.2, 4822.6, 4818.6, 4821.0, 174, null, 1110, 71499], [20240715, 4821.0, 4820.2, 4821.4, 4817.2, 4817.8, 237, null, 1111, 71542], [20240715, 4817.8, 4817.0, 4818.8, 4815.4, 4818.8, 125, null, 1112, 71534], [20240715, 4818.8, 4818.8, 4819.2, 4813.8, 4813.8, 122, null, 1113, 71521], [20240715, 4813.8, 4813.6, 4814.2, 4809.0, 4811.0, 294, null, 1114, 71473], [20240715, 4811.0, 4810.2, 4811.6, 4809.4, 4811.0, 157, null, 1115, 71473], [20240715, 4811.0, 4810.2, 4813.0, 4808.8, 4809.4, 160, null, 1116, 71447], [20240715, 4809.4, 4809.6, 4810.0, 4806.6, 4808.4, 330, null, 1117, 71474], [20240715, 4808.4, 4807.8, 4819.4, 4807.0, 4817.0, 414, null, 1118, 71514], [20240715, 4817.0, 4816.4, 4822.8, 4816.4, 4821.6, 431, null, 1119, 71526], [20240715, 4821.6, 4821.8, 4822.0, 4819.0, 4821.0, 265, null, 1120, 71523], [20240715, 4821.0, 4821.2, 4828.0, 4820.2, 4821.0, 659, null, 1121, 71589], [20240715, 4821.0, 4821.0, 4826.0, 4820.4, 4823.6, 247, null, 1122, 71626], [20240715, 4823.6, 4823.6, 4824.2, 4821.2, 4823.6, 158, null, 1123, 71623], [20240715, 4823.6, 4822.6, 4824.8, 4820.8, 4822.4, 174, null, 1124, 71656], [20240715, 4822.4, 4823.0, 4823.0, 4818.0, 4819.8, 250, null, 1125, 71669], [20240715, 4819.8, 4820.4, 4820.8, 4812.4, 4815.0, 364, null, 1126, 71701], [20240715, 4815.0, 4814.4, 4817.2, 4814.0, 4814.4, 252, null, 1127, 71761], [20240715, 4814.4, 4815.0, 4815.2, 4812.4, 4814.8, 225, null, 1128, 71799], [20240715, 4814.8, 4814.8, 4820.0, 4813.8, 4819.2, 262, null, 1129, 71905], [20240715, 4819.2, 4818.8, 4821.4, 4817.8, 4817.8, 311, null, 1130, 72031], [20240715, 4817.8, 4817.8, 4820.8, 4816.0, 4818.2, 440, null, 1301, 72186], [20240715, 4818.2, 4817.8, 4823.2, 4816.2, 4821.6, 270, null, 1302, 72223], [20240715, 4821.6, 4822.4, 4827.0, 4818.6, 4824.4, 349, null, 1303, 72249], [20240715, 4824.4, 4824.0, 4826.0, 4821.8, 4823.4, 178, null, 1304, 72256], [20240715, 4823.4, 4824.0, 4825.6, 4822.2, 4825.0, 217, null, 1305, 72257], [20240715, 4825.0, 4825.2, 4830.8, 4824.8, 4825.2, 467, null, 1306, 72317], [20240715, 4825.2, 4825.2, 4828.0, 4822.0, 4822.2, 362, null, 1307, 72377], [20240715, 4822.2, 4822.2, 4825.2, 4819.2, 4821.6, 453, null, 1308, 72429], [20240715, 4821.6, 4820.8, 4823.8, 4818.6, 4822.8, 226, null, 1309, 72456], [20240715, 4822.8, 4823.0, 4823.6, 4819.2, 4822.8, 158, null, 1310, 72475], [20240715, 4822.8, 4823.2, 4824.2, 4821.0, 4822.2, 220, null, 1311, 72583], [20240715, 4822.2, 4823.4, 4823.8, 4820.2, 4822.6, 143, null, 1312, 72658], [20240715, 4822.6, 4821.6, 4822.8, 4819.6, 4821.4, 164, null, 1313, 72738], [20240715, 4821.4, 4822.2, 4822.2, 4817.0, 4817.2, 133, null, 1314, 72779], [20240715, 4817.2, 4817.4, 4818.8, 4815.0, 4818.4, 222, null, 1315, 72844], [20240715, 4818.4, 4818.0, 4819.2, 4815.4, 4816.0, 165, null, 1316, 72839], [20240715, 4816.0, 4816.8, 4819.0, 4815.6, 4816.8, 107, null, 1317, 72836], [20240715, 4816.8, 4817.0, 4819.2, 4815.8, 4818.8, 95, null, 1318, 72816], [20240715, 4818.8, 4818.8, 4818.8, 4815.6, 4815.6, 126, null, 1319, 72809], [20240715, 4815.6, 4815.6, 4815.6, 4811.6, 4811.8, 224, null, 1320, 72840], [20240715, 4811.8, 4811.8, 4814.2, 4811.8, 4813.0, 151, null, 1321, 72848], [20240715, 4813.0, 4812.2, 4815.8, 4812.2, 4813.4, 154, null, 1322, 72848], [20240715, 4813.4, 4812.0, 4813.0, 4811.2, 4812.8, 176, null, 1323, 72877], [20240715, 4812.8, 4812.8, 4813.0, 4811.2, 4812.2, 101, null, 1324, 72880], [20240715, 4812.2, 4812.2, 4812.4, 4809.2, 4809.4, 211, null, 1325, 72927], [20240715, 4809.4, 4809.6, 4813.8, 4809.0, 4813.4, 159, null, 1326, 72931], [20240715, 4813.4, 4813.0, 4813.6, 4811.6, 4813.0, 81, null, 1327, 72920], [20240715, 4813.0, 4813.2, 4813.6, 4812.2, 4812.8, 134, null, 1328, 72924], [20240715, 4812.8, 4812.8, 4812.8, 4809.6, 4811.6, 144, null, 1329, 72928], [20240715, 4811.6, 4812.4, 4813.0, 4811.2, 4812.0, 82, null, 1330, 72933], [20240715, 4812.0, 4812.6, 4813.2, 4810.4, 4811.2, 143, null, 1331, 72927], [20240715, 4811.2, 4810.6, 4810.6, 4807.6, 4807.6, 266, null, 1332, 72937], [20240715, 4807.6, 4808.0, 4809.0, 4805.2, 4807.0, 309, null, 1333, 72985], [20240715, 4807.0, 4806.2, 4810.8, 4806.2, 4809.4, 198, null, 1334, 73014], [20240715, 4809.4, 4808.8, 4811.0, 4807.6, 4811.0, 130, null, 1335, 73025], [20240715, 4811.0, 4811.0, 4812.8, 4809.8, 4812.6, 151, null, 1336, 73038], [20240715, 4812.6, 4812.8, 4813.4, 4811.2, 4813.4, 108, null, 1337, 73055], [20240715, 4813.4, 4813.6, 4816.6, 4813.6, 4815.0, 282, null, 1338, 73064], [20240715, 4815.0, 4816.2, 4816.2, 4811.8, 4814.2, 183, null, 1339, 73101], [20240715, 4814.2, 4813.2, 4814.6, 4812.2, 4813.4, 111, null, 1340, 73104], [20240715, 4813.4, 4813.2, 4816.0, 4812.2, 4813.6, 128, null, 1341, 73117], [20240715, 4813.6, 4813.0, 4813.0, 4809.8, 4810.6, 115, null, 1342, 73139], [20240715, 4810.6, 4810.0, 4812.0, 4809.6, 4811.8, 86, null, 1343, 73146], [20240715, 4811.8, 4811.8, 4814.0, 4810.0, 4813.6, 87, null, 1344, 73147], [20240715, 4813.6, 4813.6, 4813.6, 4810.4, 4810.4, 84, null, 1345, 73152], [20240715, 4810.4, 4810.0, 4812.0, 4809.2, 4810.4, 114, null, 1346, 73164], [20240715, 4810.4, 4810.4, 4812.2, 4809.2, 4809.8, 86, null, 1347, 73168], [20240715, 4809.8, 4810.8, 4811.8, 4810.2, 4810.2, 52, null, 1348, 73170], [20240715, 4810.2, 4810.2, 4811.8, 4810.2, 4811.2, 68, null, 1349, 73176], [20240715, 4811.2, 4810.4, 4811.8, 4809.8, 4809.8, 47, null, 1350, 73176], [20240715, 4809.8, 4809.8, 4810.6, 4807.0, 4807.0, 169, null, 1351, 73218], [20240715, 4807.0, 4808.0, 4811.4, 4807.8, 4810.2, 107, null, 1352, 73230], [20240715, 4810.2, 4810.2, 4812.8, 4809.2, 4811.4, 71, null, 1353, 73239], [20240715, 4811.4, 4811.6, 4812.6, 4808.0, 4808.2, 124, null, 1354, 73246], [20240715, 4808.2, 4808.0, 4810.4, 4807.8, 4810.0, 79, null, 1355, 73266], [20240715, 4810.0, 4810.2, 4810.2, 4806.8, 4807.2, 105, null, 1356, 73296], [20240715, 4807.2, 4807.8, 4810.8, 4807.8, 4810.2, 100, null, 1357, 73318], [20240715, 4810.2, 4810.4, 4810.8, 4809.0, 4810.8, 56, null, 1358, 73316], [20240715, 4810.8, 4810.8, 4812.0, 4810.2, 4811.4, 80, null, 1359, 73295], [20240715, 4811.4, 4811.6, 4812.2, 4809.6, 4809.6, 85, null, 1400, 73305], [20240715, 4809.6, 4810.4, 4810.8, 4807.4, 4808.0, 115, null, 1401, 73313], [20240715, 4808.0, 4808.6, 4809.6, 4804.2, 4806.2, 282, null, 1402, 73328], [20240715, 4806.2, 4805.6, 4807.6, 4805.0, 4805.2, 125, null, 1403, 73340], [20240715, 4805.2, 4805.2, 4806.2, 4803.2, 4804.8, 197, null, 1404, 73352], [20240715, 4804.8, 4804.4, 4804.4, 4801.8, 4801.8, 214, null, 1405, 73346], [20240715, 4801.8, 4801.8, 4808.0, 4795.2, 4807.0, 1094, null, 1406, 73557], [20240715, 4807.0, 4807.6, 4814.6, 4805.2, 4810.2, 845, null, 1407, 73949], [20240715, 4810.2, 4810.2, 4811.4, 4808.0, 4809.4, 294, null, 1408, 74036], [20240715, 4809.4, 4810.0, 4813.0, 4807.2, 4810.0, 395, null, 1409, 74150], [20240715, 4810.0, 4810.4, 4813.0, 4808.4, 4812.8, 363, null, 1410, 74278], [20240715, 4812.8, 4812.6, 4820.0, 4811.4, 4816.6, 743, null, 1411, 74470], [20240715, 4816.6, 4817.2, 4817.2, 4814.2, 4816.6, 237, null, 1412, 74543], [20240715, 4816.6, 4816.6, 4816.6, 4814.0, 4814.8, 153, null, 1413, 74581], [20240715, 4814.8, 4814.6, 4817.6, 4812.6, 4813.0, 211, null, 1414, 74625], [20240715, 4813.0, 4813.0, 4815.2, 4810.4, 4812.0, 208, null, 1415, 74671], [20240715, 4812.0, 4811.2, 4811.8, 4809.2, 4809.6, 177, null, 1416, 74731], [20240715, 4809.6, 4809.6, 4810.4, 4808.2, 4808.6, 107, null, 1417, 74745], [20240715, 4808.6, 4808.4, 4808.6, 4805.0, 4807.0, 293, null, 1418, 74817], [20240715, 4807.0, 4806.2, 4808.2, 4805.8, 4805.8, 108, null, 1419, 74853], [20240715, 4805.8, 4805.8, 4808.4, 4805.0, 4805.4, 146, null, 1420, 74932], [20240715, 4805.4, 4805.2, 4807.8, 4803.6, 4805.0, 155, null, 1421, 74965], [20240715, 4805.0, 4805.0, 4807.2, 4804.6, 4805.2, 95, null, 1422, 75001], [20240715, 4805.2, 4805.2, 4807.6, 4805.2, 4806.6, 76, null, 1423, 75009], [20240715, 4806.6, 4806.4, 4806.6, 4805.0, 4806.0, 72, null, 1424, 75026], [20240715, 4806.0, 4806.0, 4810.8, 4805.4, 4808.6, 251, null, 1425, 75111], [20240715, 4808.6, 4809.4, 4809.8, 4807.2, 4808.6, 173, null, 1426, 75207], [20240715, 4808.6, 4808.6, 4808.6, 4803.4, 4804.6, 213, null, 1427, 75276], [20240715, 4804.6, 4803.4, 4803.8, 4798.0, 4801.6, 423, null, 1428, 75408], [20240715, 4801.6, 4802.4, 4802.4, 4801.2, 4801.4, 133, null, 1429, 75494], [20240715, 4801.4, 4801.8, 4804.0, 4800.0, 4802.8, 166, null, 1430, 75560], [20240715, 4802.8, 4802.6, 4805.4, 4801.0, 4801.0, 160, null, 1431, 75616], [20240715, 4801.0, 4800.2, 4801.0, 4797.2, 4800.0, 351, null, 1432, 75691], [20240715, 4800.0, 4800.6, 4803.4, 4798.4, 4798.4, 253, null, 1433, 75732], [20240715, 4798.4, 4799.2, 4799.8, 4796.2, 4796.8, 253, null, 1434, 75814], [20240715, 4796.8, 4797.2, 4798.4, 4792.4, 4796.2, 522, null, 1435, 75906], [20240715, 4796.2, 4796.2, 4797.6, 4793.0, 4794.8, 312, null, 1436, 75962], [20240715, 4794.8, 4794.0, 4796.0, 4790.4, 4791.6, 358, null, 1437, 76058], [20240715, 4791.6, 4791.6, 4798.4, 4791.6, 4798.2, 459, null, 1438, 76180], [20240715, 4798.2, 4797.8, 4801.2, 4797.8, 4799.2, 291, null, 1439, 76299], [20240715, 4799.2, 4799.0, 4800.2, 4797.6, 4799.4, 213, null, 1440, 76334], [20240715, 4799.4, 4799.4, 4801.4, 4797.8, 4800.6, 243, null, 1441, 76402], [20240715, 4800.6, 4801.0, 4804.0, 4800.6, 4803.0, 286, null, 1442, 76477], [20240715, 4803.0, 4803.0, 4805.0, 4801.4, 4803.4, 300, null, 1443, 76551], [20240715, 4803.4, 4804.6, 4805.8, 4802.0, 4804.0, 187, null, 1444, 76601], [20240715, 4804.0, 4804.0, 4804.8, 4802.0, 4803.2, 211, null, 1445, 76665], [20240715, 4803.2, 4803.2, 4806.0, 4803.2, 4804.4, 323, null, 1446, 76762], [20240715, 4804.4, 4805.2, 4807.4, 4803.2, 4804.8, 348, null, 1447, 76922], [20240715, 4804.8, 4804.2, 4805.0, 4800.4, 4800.8, 241, null, 1448, 76977], [20240715, 4800.8, 4801.0, 4801.6, 4799.4, 4799.8, 254, null, 1449, 77080], [20240715, 4799.8, 4799.8, 4803.6, 4799.8, 4803.6, 298, null, 1450, 77177], [20240715, 4803.6, 4803.0, 4803.0, 4800.4, 4801.2, 312, null, 1451, 77214], [20240715, 4801.2, 4801.8, 4805.0, 4801.0, 4804.6, 295, null, 1452, 77259], [20240715, 4804.6, 4804.6, 4806.0, 4804.0, 4805.8, 329, null, 1453, 77341], [20240715, 4805.8, 4805.8, 4807.8, 4805.0, 4807.4, 344, null, 1454, 77499], [20240715, 4807.4, 4807.0, 4809.0, 4807.0, 4809.0, 349, null, 1455, 77580], [20240715, 4809.0, 4809.2, 4812.0, 4809.2, 4811.8, 630, null, 1456, 77798], [20240715, 4811.8, 4811.8, 4812.4, 4810.0, 4811.2, 491, null, 1457, 77986], [20240715, 4811.2, 4810.6, 4811.4, 4806.4, 4806.4, 427, null, 1458, 78146], [20240715, 4806.4, 4806.6, 4807.2, 4805.8, 4807.2, 327, null, 1459, 78190], [20240715, 4807.2, 4807.0, 4810.0, 4807.0, 4808.8, 492, null, 1500, 78372], [20240716, 4808.8, 4795.8, 4797.4, 4788.6, 4795.8, 1634, null, 931, 77319], [20240716, 4795.8, 4795.8, 4808.8, 4792.2, 4800.8, 957, null, 932, 76743], [20240716, 4800.8, 4800.4, 4807.6, 4800.4, 4805.0, 913, null, 933, 76248], [20240716, 4805.0, 4806.2, 4814.0, 4806.2, 4809.2, 763, null, 934, 75889], [20240716, 4809.2, 4810.2, 4812.2, 4803.6, 4812.2, 495, null, 935, 75644], [20240716, 4812.2, 4810.6, 4820.4, 4810.6, 4816.0, 961, null, 936, 75093], [20240716, 4816.0, 4816.0, 4817.4, 4813.0, 4814.2, 400, null, 937, 74915], [20240716, 4814.2, 4814.4, 4816.4, 4807.0, 4809.8, 601, null, 938, 74643], [20240716, 4809.8, 4809.2, 4813.0, 4807.0, 4812.0, 711, null, 939, 74309], [20240716, 4812.0, 4812.6, 4816.8, 4809.4, 4811.2, 557, null, 940, 74032], [20240716, 4811.2, 4810.8, 4814.8, 4809.2, 4810.0, 379, null, 941, 73822], [20240716, 4810.0, 4810.2, 4812.4, 4806.8, 4808.8, 386, null, 942, 73653], [20240716, 4808.8, 4809.0, 4810.4, 4804.0, 4804.4, 495, null, 943, 73410], [20240716, 4804.4, 4804.4, 4806.0, 4800.8, 4800.8, 543, null, 944, 73177], [20240716, 4800.8, 4800.8, 4811.4, 4800.8, 4806.0, 604, null, 945, 72916], [20240716, 4806.0, 4805.2, 4808.6, 4801.2, 4802.6, 409, null, 946, 72739], [20240716, 4802.6, 4802.4, 4804.6, 4798.0, 4798.2, 457, null, 947, 72515], [20240716, 4798.2, 4799.0, 4800.6, 4796.2, 4799.8, 336, null, 948, 72359], [20240716, 4799.8, 4800.0, 4802.8, 4798.8, 4799.6, 205, null, 949, 72266], [20240716, 4799.6, 4799.6, 4805.2, 4799.0, 4800.8, 256, null, 950, 72148], [20240716, 4800.8, 4803.0, 4807.6, 4801.6, 4802.4, 400, null, 951, 71955], [20240716, 4802.4, 4801.0, 4802.0, 4798.2, 4798.2, 322, null, 952, 71766], [20240716, 4798.2, 4800.2, 4802.0, 4796.2, 4802.0, 359, null, 953, 71575], [20240716, 4802.0, 4801.8, 4808.8, 4801.4, 4806.2, 412, null, 954, 71342], [20240716, 4806.2, 4806.0, 4808.2, 4804.6, 4806.0, 227, null, 955, 71241], [20240716, 4806.0, 4805.8, 4809.0, 4804.6, 4807.2, 246, null, 956, 71127], [20240716, 4807.2, 4807.6, 4808.0, 4801.0, 4805.8, 339, null, 957, 70991], [20240716, 4805.8, 4804.2, 4805.0, 4800.2, 4801.0, 237, null, 958, 70904], [20240716, 4801.0, 4800.6, 4802.8, 4799.6, 4801.0, 219, null, 959, 70826], [20240716, 4801.0, 4801.4, 4803.0, 4798.2, 4801.0, 236, null, 1000, 70713], [20240716, 4801.0, 4801.8, 4804.2, 4799.4, 4801.6, 317, null, 1001, 70546], [20240716, 4801.6, 4802.2, 4808.0, 4799.2, 4807.2, 370, null, 1002, 70388], [20240716, 4807.2, 4807.8, 4811.0, 4804.2, 4805.6, 329, null, 1003, 70234], [20240716, 4805.6, 4804.2, 4805.8, 4803.0, 4803.4, 184, null, 1004, 70123], [20240716, 4803.4, 4803.6, 4806.6, 4803.2, 4806.4, 247, null, 1005, 70007], [20240716, 4806.4, 4805.8, 4810.0, 4803.8, 4804.4, 269, null, 1006, 69860], [20240716, 4804.4, 4804.2, 4807.8, 4804.0, 4804.0, 199, null, 1007, 69757], [20240716, 4804.0, 4804.6, 4804.6, 4798.0, 4798.2, 355, null, 1008, 69622], [20240716, 4798.2, 4798.0, 4803.0, 4796.2, 4801.8, 574, null, 1009, 69361], [20240716, 4801.8, 4802.8, 4809.0, 4801.8, 4805.4, 578, null, 1010, 69036], [20240716, 4805.4, 4805.8, 4806.8, 4800.2, 4800.4, 333, null, 1011, 68884], [20240716, 4800.4, 4800.4, 4802.8, 4799.0, 4800.2, 219, null, 1012, 68770], [20240716, 4800.2, 4799.6, 4799.6, 4793.6, 4794.2, 520, null, 1013, 68550], [20240716, 4794.2, 4795.0, 4795.2, 4789.4, 4789.4, 638, null, 1014, 68306], [20240716, 4789.4, 4790.2, 4791.0, 4784.8, 4788.4, 714, null, 1015, 68040], [20240716, 4788.4, 4788.4, 4789.4, 4782.0, 4784.8, 661, null, 1016, 67839], [20240716, 4784.8, 4785.0, 4785.8, 4779.2, 4780.6, 583, null, 1017, 67673], [20240716, 4780.6, 4780.4, 4786.6, 4780.4, 4784.8, 467, null, 1018, 67497], [20240716, 4784.8, 4785.0, 4788.0, 4781.6, 4784.0, 392, null, 1019, 67390], [20240716, 4784.0, 4784.0, 4787.0, 4782.8, 4786.0, 442, null, 1020, 67282], [20240716, 4786.0, 4787.0, 4789.0, 4785.2, 4785.6, 351, null, 1021, 67139], [20240716, 4785.6, 4785.6, 4788.4, 4784.0, 4786.8, 240, null, 1022, 67064], [20240716, 4786.8, 4786.8, 4788.0, 4784.6, 4785.4, 295, null, 1023, 66962], [20240716, 4785.4, 4785.0, 4787.8, 4782.4, 4782.4, 263, null, 1024, 66867], [20240716, 4782.4, 4781.6, 4782.0, 4773.2, 4774.2, 730, null, 1025, 66775], [20240716, 4774.2, 4774.2, 4775.2, 4772.4, 4772.6, 350, null, 1026, 66735], [20240716, 4772.6, 4772.6, 4772.6, 4767.0, 4767.8, 671, null, 1027, 66660], [20240716, 4767.8, 4767.8, 4773.6, 4767.8, 4773.6, 525, null, 1028, 66563], [20240716, 4773.6, 4773.4, 4773.6, 4770.4, 4772.4, 330, null, 1029, 66551], [20240716, 4772.4, 4773.2, 4776.8, 4771.8, 4776.4, 426, null, 1030, 66529], [20240716, 4776.4, 4775.4, 4779.2, 4773.6, 4778.0, 517, null, 1031, 66419], [20240716, 4778.0, 4777.4, 4780.8, 4775.0, 4776.2, 537, null, 1032, 66334], [20240716, 4776.2, 4775.8, 4783.0, 4775.0, 4782.6, 466, null, 1033, 66307], [20240716, 4782.6, 4781.6, 4782.2, 4778.2, 4780.8, 310, null, 1034, 66288], [20240716, 4780.8, 4780.8, 4782.0, 4777.2, 4780.0, 183, null, 1035, 66252], [20240716, 4780.0, 4780.4, 4784.6, 4778.2, 4783.0, 309, null, 1036, 66216], [20240716, 4783.0, 4782.6, 4783.8, 4781.4, 4782.0, 214, null, 1037, 66202], [20240716, 4782.0, 4782.2, 4783.8, 4780.6, 4783.6, 225, null, 1038, 66206], [20240716, 4783.6, 4783.6, 4783.6, 4779.8, 4780.2, 177, null, 1039, 66177], [20240716, 4780.2, 4780.4, 4783.4, 4780.0, 4780.6, 140, null, 1040, 66150], [20240716, 4780.6, 4780.4, 4783.0, 4778.4, 4781.0, 266, null, 1041, 66125], [20240716, 4781.0, 4781.0, 4781.0, 4778.2, 4779.4, 161, null, 1042, 66090], [20240716, 4779.4, 4779.0, 4784.4, 4778.4, 4783.8, 290, null, 1043, 66036], [20240716, 4783.8, 4783.0, 4787.6, 4780.8, 4781.8, 416, null, 1044, 65948], [20240716, 4781.8, 4781.4, 4786.0, 4781.0, 4784.0, 290, null, 1045, 65900], [20240716, 4784.0, 4784.4, 4792.2, 4783.6, 4790.0, 554, null, 1046, 65775], [20240716, 4790.0, 4789.4, 4793.8, 4789.4, 4793.0, 516, null, 1047, 65774], [20240716, 4793.0, 4791.8, 4797.6, 4791.8, 4794.8, 588, null, 1048, 65791], [20240716, 4794.8, 4794.6, 4798.0, 4792.2, 4795.0, 422, null, 1049, 65780], [20240716, 4795.0, 4795.0, 4795.0, 4792.2, 4792.8, 182, null, 1050, 65735], [20240716, 4792.8, 4793.4, 4793.4, 4790.4, 4792.4, 271, null, 1051, 65716], [20240716, 4792.4, 4791.8, 4795.0, 4790.8, 4791.8, 169, null, 1052, 65690], [20240716, 4791.8, 4791.2, 4794.4, 4786.6, 4786.8, 389, null, 1053, 65704], [20240716, 4786.8, 4786.8, 4789.0, 4786.0, 4788.2, 150, null, 1054, 65660], [20240716, 4788.2, 4787.2, 4788.2, 4786.0, 4787.0, 125, null, 1055, 65645], [20240716, 4787.0, 4787.0, 4788.2, 4785.6, 4786.0, 147, null, 1056, 65628], [20240716, 4786.0, 4786.0, 4789.2, 4785.8, 4785.8, 173, null, 1057, 65589], [20240716, 4785.8, 4786.2, 4787.2, 4785.6, 4785.6, 87, null, 1058, 65578], [20240716, 4785.6, 4785.2, 4787.8, 4785.2, 4786.4, 154, null, 1059, 65540], [20240716, 4786.4, 4785.0, 4786.2, 4781.8, 4782.4, 230, null, 1100, 65509], [20240716, 4782.4, 4782.0, 4786.2, 4781.6, 4784.6, 143, null, 1101, 65473], [20240716, 4784.6, 4783.8, 4787.8, 4783.8, 4787.0, 106, null, 1102, 65455], [20240716, 4787.0, 4787.8, 4788.4, 4784.6, 4784.8, 168, null, 1103, 65413], [20240716, 4784.8, 4785.4, 4787.0, 4784.2, 4784.6, 111, null, 1104, 65371], [20240716, 4784.6, 4784.2, 4785.6, 4782.4, 4783.4, 180, null, 1105, 65315], [20240716, 4783.4, 4782.0, 4783.2, 4780.4, 4781.2, 223, null, 1106, 65250], [20240716, 4781.2, 4780.4, 4780.6, 4777.4, 4779.4, 344, null, 1107, 65179], [20240716, 4779.4, 4780.4, 4781.0, 4779.0, 4779.6, 153, null, 1108, 65147], [20240716, 4779.6, 4779.4, 4779.8, 4778.2, 4779.2, 116, null, 1109, 65112], [20240716, 4779.2, 4779.2, 4779.4, 4776.2, 4778.2, 161, null, 1110, 65050], [20240716, 4778.2, 4778.2, 4780.8, 4777.2, 4780.6, 112, null, 1111, 65046], [20240716, 4780.6, 4780.8, 4783.0, 4779.6, 4780.4, 189, null, 1112, 65026], [20240716, 4780.4, 4780.2, 4780.6, 4777.0, 4779.4, 190, null, 1113, 64971], [20240716, 4779.4, 4779.2, 4782.0, 4777.4, 4779.4, 150, null, 1114, 64944], [20240716, 4779.4, 4780.4, 4781.2, 4778.2, 4779.8, 139, null, 1115, 64918], [20240716, 4779.8, 4779.0, 4782.6, 4778.4, 4781.6, 148, null, 1116, 64881], [20240716, 4781.6, 4780.2, 4782.0, 4778.0, 4780.8, 171, null, 1117, 64869], [20240716, 4780.8, 4781.0, 4781.0, 4777.4, 4779.4, 147, null, 1118, 64832], [20240716, 4779.4, 4778.6, 4779.6, 4777.4, 4779.0, 125, null, 1119, 64829], [20240716, 4779.0, 4778.6, 4780.0, 4777.2, 4778.2, 91, null, 1120, 64814], [20240716, 4778.2, 4778.2, 4780.6, 4778.2, 4780.0, 93, null, 1121, 64790], [20240716, 4780.0, 4780.8, 4781.0, 4777.6, 4780.4, 132, null, 1122, 64800], [20240716, 4780.4, 4780.8, 4781.8, 4780.2, 4781.2, 151, null, 1123, 64750], [20240716, 4781.2, 4780.4, 4782.0, 4779.6, 4782.0, 137, null, 1124, 64740], [20240716, 4782.0, 4781.0, 4786.8, 4780.8, 4783.6, 247, null, 1125, 64680], [20240716, 4783.6, 4784.0, 4787.0, 4782.6, 4786.4, 185, null, 1126, 64667], [20240716, 4786.4, 4786.2, 4787.8, 4785.2, 4786.8, 175, null, 1127, 64654], [20240716, 4786.8, 4787.0, 4787.8, 4785.0, 4787.4, 139, null, 1128, 64642], [20240716, 4787.4, 4787.0, 4791.8, 4787.0, 4791.8, 252, null, 1129, 64644], [20240716, 4791.8, 4791.8, 4792.0, 4787.8, 4791.0, 265, null, 1130, 64687], [20240716, 4791.0, 4790.0, 4791.4, 4785.4, 4788.4, 422, null, 1301, 64798], [20240716, 4788.4, 4788.6, 4793.6, 4788.4, 4793.6, 244, null, 1302, 64792], [20240716, 4793.6, 4793.0, 4797.8, 4790.8, 4793.4, 486, null, 1303, 64777], [20240716, 4793.4, 4793.4, 4801.8, 4793.4, 4801.8, 466, null, 1304, 64758], [20240716, 4801.8, 4802.4, 4803.4, 4796.2, 4797.0, 398, null, 1305, 64766], [20240716, 4797.0, 4796.8, 4801.4, 4796.8, 4799.6, 266, null, 1306, 64762], [20240716, 4799.6, 4800.0, 4803.0, 4796.4, 4798.4, 278, null, 1307, 64727], [20240716, 4798.4, 4798.2, 4803.0, 4798.2, 4803.0, 246, null, 1308, 64709], [20240716, 4803.0, 4802.6, 4807.8, 4802.2, 4804.0, 468, null, 1309, 64747], [20240716, 4804.0, 4803.4, 4807.4, 4803.4, 4807.4, 285, null, 1310, 64794], [20240716, 4807.4, 4807.2, 4807.6, 4803.6, 4804.2, 324, null, 1311, 64809], [20240716, 4804.2, 4804.6, 4804.6, 4799.2, 4800.6, 353, null, 1312, 64809], [20240716, 4800.6, 4800.6, 4800.6, 4797.2, 4798.6, 228, null, 1313, 64828], [20240716, 4798.6, 4798.6, 4801.2, 4798.6, 4800.2, 156, null, 1314, 64821], [20240716, 4800.2, 4800.2, 4801.0, 4798.4, 4798.6, 131, null, 1315, 64812], [20240716, 4798.6, 4798.6, 4800.6, 4797.0, 4799.6, 166, null, 1316, 64815], [20240716, 4799.6, 4799.8, 4799.8, 4796.4, 4796.4, 130, null, 1317, 64801], [20240716, 4796.4, 4796.0, 4797.8, 4794.0, 4797.6, 242, null, 1318, 64794], [20240716, 4797.6, 4797.0, 4798.8, 4796.8, 4798.0, 101, null, 1319, 64787], [20240716, 4798.0, 4797.8, 4799.4, 4795.2, 4795.8, 136, null, 1320, 64806], [20240716, 4795.8, 4795.6, 4801.4, 4795.2, 4801.2, 199, null, 1321, 64810], [20240716, 4801.2, 4800.2, 4803.8, 4800.0, 4802.2, 162, null, 1322, 64823], [20240716, 4802.2, 4802.6, 4802.8, 4798.0, 4798.8, 181, null, 1323, 64837], [20240716, 4798.8, 4798.8, 4798.8, 4797.0, 4797.0, 79, null, 1324, 64829], [20240716, 4797.0, 4797.2, 4798.4, 4796.6, 4796.8, 90, null, 1325, 64801], [20240716, 4796.8, 4797.4, 4797.4, 4793.6, 4794.4, 155, null, 1326, 64798], [20240716, 4794.4, 4795.0, 4795.0, 4790.8, 4791.4, 262, null, 1327, 64804], [20240716, 4791.4, 4791.6, 4795.8, 4791.4, 4795.2, 179, null, 1328, 64845], [20240716, 4795.2, 4795.2, 4796.2, 4792.0, 4795.6, 137, null, 1329, 64856], [20240716, 4795.6, 4795.4, 4797.8, 4792.8, 4797.8, 118, null, 1330, 64858], [20240716, 4797.8, 4797.2, 4803.0, 4797.2, 4803.0, 243, null, 1331, 64896], [20240716, 4803.0, 4802.6, 4806.6, 4800.4, 4806.0, 323, null, 1332, 64921], [20240716, 4806.0, 4806.0, 4814.0, 4805.4, 4812.6, 720, null, 1333, 65030], [20240716, 4812.6, 4812.8, 4824.0, 4812.8, 4823.8, 1240, null, 1334, 65067], [20240716, 4823.8, 4824.2, 4826.0, 4818.2, 4820.8, 688, null, 1335, 65177], [20240716, 4820.8, 4820.2, 4826.8, 4819.2, 4826.6, 658, null, 1336, 65404], [20240716, 4826.6, 4825.2, 4825.2, 4818.2, 4818.2, 501, null, 1337, 65528], [20240716, 4818.2, 4818.4, 4821.0, 4816.2, 4820.0, 260, null, 1338, 65569], [20240716, 4820.0, 4820.4, 4822.0, 4817.6, 4822.0, 226, null, 1339, 65620], [20240716, 4822.0, 4821.8, 4833.4, 4820.4, 4830.8, 948, null, 1340, 65846], [20240716, 4830.8, 4830.4, 4831.2, 4827.2, 4830.2, 539, null, 1341, 65986], [20240716, 4830.2, 4830.2, 4835.6, 4827.0, 4828.0, 748, null, 1342, 66166], [20240716, 4828.0, 4827.4, 4830.8, 4826.2, 4828.6, 301, null, 1343, 66179], [20240716, 4828.6, 4829.2, 4830.6, 4825.6, 4826.0, 249, null, 1344, 66215], [20240716, 4826.0, 4826.4, 4832.4, 4824.2, 4832.4, 336, null, 1345, 66281], [20240716, 4832.4, 4832.4, 4834.8, 4829.0, 4833.8, 512, null, 1346, 66362], [20240716, 4833.8, 4834.0, 4835.0, 4831.0, 4831.4, 429, null, 1347, 66465], [20240716, 4831.4, 4831.6, 4837.0, 4831.0, 4835.6, 452, null, 1348, 66572], [20240716, 4835.6, 4835.6, 4836.0, 4831.6, 4832.6, 414, null, 1349, 66709], [20240716, 4832.6, 4832.0, 4832.4, 4827.4, 4827.4, 329, null, 1350, 66830], [20240716, 4827.4, 4828.0, 4828.0, 4825.6, 4825.6, 262, null, 1351, 66894], [20240716, 4825.6, 4826.4, 4826.4, 4820.8, 4822.4, 380, null, 1352, 66948], [20240716, 4822.4, 4822.0, 4823.8, 4821.2, 4822.0, 215, null, 1353, 67005], [20240716, 4822.0, 4823.0, 4824.2, 4819.0, 4821.4, 277, null, 1354, 67019], [20240716, 4821.4, 4820.4, 4824.0, 4819.6, 4822.4, 185, null, 1355, 67034], [20240716, 4822.4, 4821.8, 4822.0, 4818.4, 4821.6, 208, null, 1356, 67114], [20240716, 4821.6, 4821.6, 4822.6, 4820.0, 4821.6, 124, null, 1357, 67159], [20240716, 4821.6, 4821.6, 4821.8, 4818.8, 4819.8, 170, null, 1358, 67234], [20240716, 4819.8, 4819.8, 4822.0, 4816.4, 4816.4, 185, null, 1359, 67303], [20240716, 4816.4, 4816.4, 4820.4, 4816.4, 4817.2, 267, null, 1400, 67398], [20240716, 4817.2, 4817.4, 4824.6, 4817.0, 4824.2, 246, null, 1401, 67490], [20240716, 4824.2, 4822.8, 4823.2, 4818.4, 4818.6, 172, null, 1402, 67552], [20240716, 4818.6, 4818.2, 4820.0, 4814.0, 4814.0, 243, null, 1403, 67585], [20240716, 4814.0, 4814.0, 4814.4, 4811.6, 4811.6, 528, null, 1404, 67717], [20240716, 4811.6, 4812.2, 4814.4, 4812.0, 4813.4, 221, null, 1405, 67813], [20240716, 4813.4, 4813.4, 4814.6, 4812.2, 4813.6, 145, null, 1406, 67846], [20240716, 4813.6, 4813.6, 4814.4, 4812.2, 4814.4, 130, null, 1407, 67866], [20240716, 4814.4, 4814.6, 4815.2, 4812.2, 4813.0, 120, null, 1408, 67885], [20240716, 4813.0, 4813.2, 4813.6, 4810.0, 4811.2, 273, null, 1409, 67961], [20240716, 4811.2, 4811.8, 4812.0, 4806.4, 4808.2, 292, null, 1410, 68014], [20240716, 4808.2, 4808.2, 4813.0, 4807.8, 4813.0, 198, null, 1411, 68085], [20240716, 4813.0, 4813.0, 4814.2, 4810.4, 4813.2, 232, null, 1412, 68153], [20240716, 4813.2, 4813.6, 4814.8, 4812.6, 4814.8, 92, null, 1413, 68162], [20240716, 4814.8, 4815.0, 4815.0, 4812.6, 4814.2, 122, null, 1414, 68183], [20240716, 4814.2, 4813.6, 4814.4, 4812.6, 4813.2, 139, null, 1415, 68207], [20240716, 4813.2, 4813.2, 4813.2, 4810.6, 4812.2, 187, null, 1416, 68249], [20240716, 4812.2, 4813.0, 4816.8, 4812.4, 4816.2, 164, null, 1417, 68259], [20240716, 4816.2, 4816.6, 4816.8, 4813.4, 4814.8, 163, null, 1418, 68265], [20240716, 4814.8, 4814.8, 4815.2, 4813.2, 4813.6, 119, null, 1419, 68276], [20240716, 4813.6, 4813.6, 4813.8, 4811.6, 4812.6, 123, null, 1420, 68282], [20240716, 4812.6, 4812.6, 4814.4, 4811.4, 4811.8, 129, null, 1421, 68287], [20240716, 4811.8, 4812.0, 4813.8, 4811.6, 4813.4, 87, null, 1422, 68272], [20240716, 4813.4, 4813.4, 4816.2, 4812.6, 4815.2, 152, null, 1423, 68276], [20240716, 4815.2, 4814.2, 4815.6, 4810.6, 4811.8, 103, null, 1424, 68282], [20240716, 4811.8, 4812.2, 4814.0, 4811.8, 4813.4, 65, null, 1425, 68273], [20240716, 4813.4, 4812.4, 4813.4, 4812.0, 4812.0, 51, null, 1426, 68281], [20240716, 4812.0, 4812.2, 4814.0, 4811.6, 4814.0, 112, null, 1427, 68268], [20240716, 4814.0, 4814.6, 4815.4, 4813.4, 4814.8, 161, null, 1428, 68249], [20240716, 4814.8, 4813.8, 4816.4, 4813.8, 4814.4, 110, null, 1429, 68244], [20240716, 4814.4, 4814.6, 4815.6, 4813.6, 4814.8, 115, null, 1430, 68263], [20240716, 4814.8, 4815.0, 4816.8, 4814.6, 4816.6, 158, null, 1431, 68278], [20240716, 4816.6, 4816.0, 4816.4, 4814.0, 4815.6, 144, null, 1432, 68285], [20240716, 4815.6, 4815.6, 4816.2, 4811.4, 4812.0, 227, null, 1433, 68285], [20240716, 4812.0, 4812.8, 4814.6, 4811.0, 4811.8, 148, null, 1434, 68291], [20240716, 4811.8, 4811.8, 4813.2, 4811.2, 4812.6, 172, null, 1435, 68300], [20240716, 4812.6, 4811.6, 4813.4, 4811.6, 4812.0, 83, null, 1436, 68304], [20240716, 4812.0, 4812.4, 4812.4, 4808.8, 4808.8, 241, null, 1437, 68315], [20240716, 4808.8, 4809.4, 4810.2, 4807.0, 4807.2, 278, null, 1438, 68347], [20240716, 4807.2, 4807.6, 4809.4, 4807.2, 4807.8, 148, null, 1439, 68354], [20240716, 4807.8, 4807.8, 4810.2, 4807.8, 4809.8, 170, null, 1440, 68375], [20240716, 4809.8, 4810.0, 4811.2, 4808.4, 4811.2, 166, null, 1441, 68426], [20240716, 4811.2, 4811.4, 4811.4, 4808.6, 4808.6, 160, null, 1442, 68471], [20240716, 4808.6, 4809.0, 4810.4, 4808.0, 4809.4, 109, null, 1443, 68502], [20240716, 4809.4, 4809.2, 4810.4, 4808.4, 4809.4, 127, null, 1444, 68506], [20240716, 4809.4, 4809.4, 4810.8, 4808.8, 4809.6, 118, null, 1445, 68542], [20240716, 4809.6, 4810.0, 4812.4, 4809.6, 4812.0, 160, null, 1446, 68560], [20240716, 4812.0, 4811.8, 4814.4, 4810.4, 4813.2, 214, null, 1447, 68647], [20240716, 4813.2, 4812.6, 4814.0, 4810.2, 4812.0, 216, null, 1448, 68759], [20240716, 4812.0, 4812.0, 4813.0, 4811.2, 4812.0, 226, null, 1449, 68896], [20240716, 4812.0, 4812.0, 4814.8, 4812.0, 4814.0, 229, null, 1450, 68959], [20240716, 4814.0, 4813.6, 4815.0, 4812.8, 4815.0, 241, null, 1451, 69052], [20240716, 4815.0, 4815.0, 4816.8, 4814.0, 4816.6, 258, null, 1452, 69140], [20240716, 4816.6, 4816.4, 4817.2, 4815.8, 4817.2, 233, null, 1453, 69210], [20240716, 4817.2, 4817.0, 4819.4, 4816.8, 4818.8, 272, null, 1454, 69245], [20240716, 4818.8, 4819.0, 4819.0, 4817.4, 4818.6, 270, null, 1455, 69322], [20240716, 4818.6, 4818.2, 4818.8, 4817.2, 4817.8, 330, null, 1456, 69434], [20240716, 4817.8, 4817.8, 4818.0, 4817.0, 4817.0, 226, null, 1457, 69491], [20240716, 4817.0, 4817.0, 4817.6, 4816.2, 4816.8, 300, null, 1458, 69531], [20240716, 4816.8, 4816.8, 4817.0, 4815.0, 4816.0, 372, null, 1459, 69549], [20240716, 4816.0, 4815.2, 4817.8, 4815.2, 4816.6, 549, null, 1500, 69493], [20240717, 4816.6, 4820.2, 4823.8, 4813.2, 4817.6, 1236, null, 931, 68719], [20240717, 4817.6, 4818.0, 4826.4, 4811.0, 4826.2, 665, null, 932, 68210], [20240717, 4826.2, 4826.8, 4833.0, 4823.6, 4828.6, 807, null, 933, 67666], [20240717, 4828.6, 4828.2, 4829.0, 4817.2, 4817.4, 484, null, 934, 67324], [20240717, 4817.4, 4817.6, 4822.6, 4817.0, 4819.6, 417, null, 935, 67048], [20240717, 4819.6, 4819.6, 4824.0, 4817.0, 4818.0, 389, null, 936, 66792], [20240717, 4818.0, 4817.6, 4821.6, 4816.2, 4820.6, 390, null, 937, 66497], [20240717, 4820.6, 4820.4, 4822.8, 4813.0, 4814.8, 449, null, 938, 66216], [20240717, 4814.8, 4814.8, 4821.0, 4813.8, 4815.2, 341, null, 939, 66015], [20240717, 4815.2, 4815.2, 4821.0, 4815.2, 4818.0, 262, null, 940, 65851], [20240717, 4818.0, 4818.6, 4819.0, 4813.0, 4813.2, 430, null, 941, 65587], [20240717, 4813.2, 4813.2, 4816.0, 4811.4, 4812.0, 287, null, 942, 65420], [20240717, 4812.0, 4811.8, 4813.2, 4802.0, 4804.4, 809, null, 943, 65041], [20240717, 4804.4, 4804.0, 4804.6, 4800.2, 4802.8, 478, null, 944, 64791], [20240717, 4802.8, 4803.0, 4803.0, 4797.0, 4797.0, 507, null, 945, 64538], [20240717, 4797.0, 4797.0, 4799.8, 4793.0, 4797.2, 695, null, 946, 64173], [20240717, 4797.2, 4797.0, 4801.2, 4797.0, 4799.0, 360, null, 947, 63978], [20240717, 4799.0, 4799.8, 4802.6, 4798.4, 4798.4, 331, null, 948, 63778], [20240717, 4798.4, 4798.4, 4799.0, 4793.4, 4793.4, 415, null, 949, 63524], [20240717, 4793.4, 4793.2, 4796.2, 4791.6, 4795.0, 418, null, 950, 63284], [20240717, 4795.0, 4793.8, 4794.6, 4789.8, 4792.6, 430, null, 951, 63031], [20240717, 4792.6, 4792.4, 4792.6, 4788.6, 4789.2, 454, null, 952, 62803], [20240717, 4789.2, 4789.2, 4790.8, 4787.4, 4790.0, 306, null, 953, 62706], [20240717, 4790.0, 4790.0, 4794.0, 4788.4, 4791.4, 345, null, 954, 62551], [20240717, 4791.4, 4792.0, 4792.8, 4786.8, 4787.6, 398, null, 955, 62399], [20240717, 4787.6, 4787.6, 4790.4, 4787.0, 4787.8, 325, null, 956, 62269], [20240717, 4787.8, 4788.6, 4790.2, 4786.8, 4788.6, 301, null, 957, 62092], [20240717, 4788.6, 4788.2, 4788.8, 4784.2, 4786.8, 442, null, 958, 61834], [20240717, 4786.8, 4787.6, 4788.6, 4785.4, 4788.2, 322, null, 959, 61676], [20240717, 4788.2, 4788.4, 4788.6, 4784.2, 4784.4, 335, null, 1000, 61495], [20240717, 4784.4, 4784.4, 4784.4, 4780.0, 4782.6, 727, null, 1001, 61167], [20240717, 4782.6, 4783.6, 4789.8, 4782.4, 4789.6, 635, null, 1002, 60776], [20240717, 4789.6, 4788.8, 4793.0, 4788.0, 4790.0, 609, null, 1003, 60485], [20240717, 4790.0, 4791.0, 4792.0, 4787.0, 4787.6, 355, null, 1004, 60345], [20240717, 4787.6, 4787.6, 4787.8, 4784.2, 4787.6, 303, null, 1005, 60248], [20240717, 4787.6, 4786.0, 4789.8, 4786.0, 4788.2, 198, null, 1006, 60181], [20240717, 4788.2, 4788.2, 4789.8, 4785.0, 4788.8, 184, null, 1007, 60099], [20240717, 4788.8, 4787.8, 4788.2, 4784.0, 4785.4, 238, null, 1008, 59982], [20240717, 4785.4, 4785.4, 4787.4, 4784.0, 4785.6, 173, null, 1009, 59923], [20240717, 4785.6, 4785.6, 4787.4, 4783.4, 4784.6, 238, null, 1010, 59812], [20240717, 4784.6, 4784.6, 4784.6, 4777.4, 4780.4, 444, null, 1011, 59662], [20240717, 4780.4, 4779.0, 4781.8, 4776.8, 4777.4, 289, null, 1012, 59628], [20240717, 4777.4, 4777.6, 4782.0, 4777.0, 4779.0, 248, null, 1013, 59555], [20240717, 4779.0, 4779.0, 4779.0, 4774.2, 4775.8, 312, null, 1014, 59455], [20240717, 4775.8, 4776.0, 4776.2, 4772.4, 4773.8, 249, null, 1015, 59381], [20240717, 4773.8, 4773.6, 4775.8, 4771.6, 4774.4, 368, null, 1016, 59312], [20240717, 4774.4, 4774.4, 4778.2, 4774.4, 4777.2, 297, null, 1017, 59174], [20240717, 4777.2, 4776.2, 4779.2, 4776.0, 4779.2, 221, null, 1018, 59052], [20240717, 4779.2, 4779.2, 4779.4, 4774.0, 4775.0, 250, null, 1019, 58958], [20240717, 4775.0, 4775.4, 4779.4, 4775.4, 4778.4, 122, null, 1020, 58913], [20240717, 4778.4, 4779.0, 4781.8, 4777.2, 4779.2, 469, null, 1021, 58630], [20240717, 4779.2, 4779.2, 4782.0, 4778.0, 4781.2, 233, null, 1022, 58483], [20240717, 4781.2, 4782.2, 4784.0, 4781.6, 4782.4, 278, null, 1023, 58338], [20240717, 4782.4, 4782.2, 4783.4, 4781.2, 4782.2, 177, null, 1024, 58254], [20240717, 4782.2, 4781.4, 4786.0, 4781.4, 4784.8, 259, null, 1025, 58115], [20240717, 4784.8, 4784.0, 4784.2, 4781.4, 4783.0, 168, null, 1026, 58061], [20240717, 4783.0, 4783.0, 4785.4, 4782.2, 4784.8, 167, null, 1027, 57982], [20240717, 4784.8, 4784.8, 4787.0, 4783.0, 4787.0, 252, null, 1028, 57845], [20240717, 4787.0, 4787.0, 4788.8, 4785.6, 4786.8, 284, null, 1029, 57737], [20240717, 4786.8, 4787.2, 4789.0, 4786.6, 4787.6, 207, null, 1030, 57630], [20240717, 4787.6, 4786.4, 4789.0, 4784.0, 4786.2, 436, null, 1031, 57413], [20240717, 4786.2, 4785.8, 4790.8, 4785.8, 4788.6, 327, null, 1032, 57246], [20240717, 4788.6, 4788.0, 4791.2, 4785.8, 4786.6, 328, null, 1033, 57107], [20240717, 4786.6, 4787.2, 4787.4, 4783.6, 4785.2, 309, null, 1034, 56935], [20240717, 4785.2, 4784.6, 4786.4, 4783.2, 4783.6, 214, null, 1035, 56846], [20240717, 4783.6, 4783.4, 4786.4, 4782.8, 4783.2, 196, null, 1036, 56736], [20240717, 4783.2, 4783.2, 4787.2, 4783.2, 4787.2, 161, null, 1037, 56661], [20240717, 4787.2, 4786.6, 4787.4, 4784.2, 4784.8, 102, null, 1038, 56608], [20240717, 4784.8, 4784.2, 4786.2, 4784.2, 4784.4, 66, null, 1039, 56575], [20240717, 4784.4, 4785.2, 4785.8, 4783.4, 4785.2, 101, null, 1040, 56527], [20240717, 4785.2, 4784.4, 4787.2, 4783.8, 4787.2, 153, null, 1041, 56497], [20240717, 4787.2, 4787.2, 4788.4, 4783.6, 4786.4, 168, null, 1042, 56405], [20240717, 4786.4, 4786.6, 4787.2, 4784.0, 4784.2, 174, null, 1043, 56327], [20240717, 4784.2, 4784.2, 4787.6, 4784.0, 4787.0, 171, null, 1044, 56254], [20240717, 4787.0, 4786.8, 4791.6, 4784.6, 4791.6, 227, null, 1045, 56152], [20240717, 4791.6, 4790.8, 4791.8, 4787.4, 4788.8, 341, null, 1046, 56026], [20240717, 4788.8, 4789.0, 4791.0, 4787.0, 4789.8, 202, null, 1047, 55957], [20240717, 4789.8, 4790.2, 4790.2, 4785.4, 4787.8, 216, null, 1048, 55886], [20240717, 4787.8, 4787.4, 4787.4, 4785.0, 4785.2, 140, null, 1049, 55837], [20240717, 4785.2, 4785.2, 4785.6, 4783.0, 4783.8, 216, null, 1050, 55759], [20240717, 4783.8, 4783.2, 4783.2, 4779.0, 4779.0, 426, null, 1051, 55600], [20240717, 4779.0, 4779.6, 4780.4, 4777.6, 4779.4, 258, null, 1052, 55527], [20240717, 4779.4, 4779.4, 4781.0, 4777.8, 4780.4, 183, null, 1053, 55487], [20240717, 4780.4, 4780.0, 4783.6, 4779.2, 4781.0, 177, null, 1054, 55414], [20240717, 4781.0, 4782.2, 4782.6, 4780.4, 4781.2, 94, null, 1055, 55366], [20240717, 4781.2, 4781.6, 4782.2, 4778.4, 4780.6, 162, null, 1056, 55345], [20240717, 4780.6, 4779.8, 4782.2, 4779.0, 4781.6, 82, null, 1057, 55326], [20240717, 4781.6, 4780.2, 4781.0, 4777.8, 4779.6, 131, null, 1058, 55303], [20240717, 4779.6, 4779.6, 4780.6, 4777.6, 4779.0, 148, null, 1059, 55231], [20240717, 4779.0, 4779.6, 4779.8, 4777.0, 4778.0, 133, null, 1100, 55168], [20240717, 4778.0, 4778.2, 4778.4, 4776.4, 4776.8, 152, null, 1101, 55100], [20240717, 4776.8, 4777.2, 4778.2, 4775.2, 4775.4, 163, null, 1102, 55045], [20240717, 4775.4, 4776.0, 4777.6, 4776.0, 4777.6, 105, null, 1103, 55008], [20240717, 4777.6, 4777.8, 4779.6, 4777.2, 4777.8, 156, null, 1104, 54945], [20240717, 4777.8, 4778.0, 4779.2, 4776.4, 4779.2, 147, null, 1105, 54940], [20240717, 4779.2, 4779.4, 4780.8, 4777.4, 4778.0, 133, null, 1106, 54893], [20240717, 4778.0, 4778.0, 4779.0, 4776.2, 4778.8, 101, null, 1107, 54891], [20240717, 4778.8, 4779.6, 4779.6, 4776.8, 4778.2, 105, null, 1108, 54853], [20240717, 4778.2, 4778.0, 4783.8, 4777.4, 4782.8, 212, null, 1109, 54779], [20240717, 4782.8, 4783.0, 4783.4, 4779.8, 4781.2, 151, null, 1110, 54729], [20240717, 4781.2, 4781.2, 4782.8, 4779.2, 4780.6, 113, null, 1111, 54712], [20240717, 4780.6, 4781.0, 4791.2, 4780.8, 4789.8, 499, null, 1112, 54606], [20240717, 4789.8, 4790.0, 4793.2, 4787.0, 4789.4, 430, null, 1113, 54476], [20240717, 4789.4, 4789.6, 4792.0, 4788.4, 4790.8, 236, null, 1114, 54428], [20240717, 4790.8, 4790.2, 4793.0, 4788.2, 4791.0, 312, null, 1115, 54349], [20240717, 4791.0, 4791.0, 4791.2, 4786.0, 4786.6, 345, null, 1116, 54237], [20240717, 4786.6, 4786.4, 4790.4, 4784.6, 4790.2, 411, null, 1117, 54170], [20240717, 4790.2, 4790.0, 4794.6, 4789.0, 4794.6, 336, null, 1118, 54072], [20240717, 4794.6, 4795.2, 4797.2, 4792.2, 4792.2, 420, null, 1119, 53972], [20240717, 4792.2, 4792.2, 4796.4, 4791.4, 4796.0, 348, null, 1120, 53894], [20240717, 4796.0, 4795.8, 4796.4, 4792.0, 4792.8, 271, null, 1121, 53826], [20240717, 4792.8, 4792.2, 4794.4, 4791.8, 4791.8, 165, null, 1122, 53777], [20240717, 4791.8, 4791.8, 4794.2, 4789.0, 4789.6, 231, null, 1123, 53749], [20240717, 4789.6, 4789.4, 4791.0, 4787.6, 4791.0, 229, null, 1124, 53743], [20240717, 4791.0, 4791.0, 4791.8, 4788.8, 4789.0, 215, null, 1125, 53669], [20240717, 4789.0, 4789.0, 4795.0, 4789.0, 4793.2, 183, null, 1126, 53632], [20240717, 4793.2, 4792.8, 4800.8, 4792.8, 4799.6, 442, null, 1127, 53497], [20240717, 4799.6, 4799.6, 4800.4, 4798.2, 4799.6, 269, null, 1128, 53459], [20240717, 4799.6, 4799.6, 4804.2, 4799.6, 4802.4, 347, null, 1129, 53450], [20240717, 4802.4, 4802.2, 4807.4, 4802.0, 4807.0, 327, null, 1130, 53448], [20240717, 4807.0, 4805.8, 4808.0, 4800.2, 4803.4, 464, null, 1301, 53453], [20240717, 4803.4, 4803.4, 4809.0, 4802.8, 4805.6, 341, null, 1302, 53450], [20240717, 4805.6, 4804.8, 4807.8, 4803.8, 4806.8, 297, null, 1303, 53403], [20240717, 4806.8, 4806.2, 4809.4, 4804.4, 4804.8, 296, null, 1304, 53382], [20240717, 4804.8, 4804.8, 4811.6, 4804.8, 4808.2, 336, null, 1305, 53311], [20240717, 4808.2, 4808.0, 4808.6, 4802.0, 4802.0, 246, null, 1306, 53266], [20240717, 4802.0, 4802.8, 4803.0, 4798.4, 4798.4, 364, null, 1307, 53259], [20240717, 4798.4, 4799.0, 4799.0, 4795.6, 4796.6, 352, null, 1308, 53252], [20240717, 4796.6, 4796.6, 4797.2, 4794.0, 4794.6, 237, null, 1309, 53209], [20240717, 4794.6, 4794.6, 4795.2, 4792.4, 4792.4, 207, null, 1310, 53201], [20240717, 4792.4, 4792.4, 4793.4, 4790.0, 4790.6, 279, null, 1311, 53149], [20240717, 4790.6, 4790.8, 4793.6, 4789.0, 4792.2, 362, null, 1312, 53157], [20240717, 4792.2, 4793.2, 4794.4, 4791.0, 4792.4, 315, null, 1313, 53203], [20240717, 4792.4, 4792.8, 4795.0, 4792.0, 4792.2, 285, null, 1314, 53187], [20240717, 4792.2, 4792.2, 4796.6, 4792.2, 4794.4, 185, null, 1315, 53189], [20240717, 4794.4, 4794.6, 4795.8, 4793.0, 4794.0, 135, null, 1316, 53184], [20240717, 4794.0, 4793.8, 4794.0, 4791.6, 4792.2, 152, null, 1317, 53150], [20240717, 4792.2, 4792.0, 4792.0, 4789.0, 4789.4, 242, null, 1318, 53115], [20240717, 4789.4, 4789.0, 4792.4, 4788.0, 4789.2, 211, null, 1319, 53086], [20240717, 4789.2, 4789.2, 4789.8, 4788.0, 4788.0, 170, null, 1320, 53055], [20240717, 4788.0, 4788.2, 4792.6, 4788.0, 4790.0, 164, null, 1321, 53038], [20240717, 4790.0, 4791.0, 4794.0, 4791.0, 4791.6, 134, null, 1322, 53044], [20240717, 4791.6, 4791.6, 4792.8, 4790.4, 4791.2, 85, null, 1323, 53032], [20240717, 4791.2, 4792.0, 4793.0, 4790.2, 4790.6, 76, null, 1324, 53022], [20240717, 4790.6, 4791.0, 4794.8, 4790.4, 4794.8, 129, null, 1325, 53006], [20240717, 4794.8, 4794.6, 4794.6, 4790.2, 4793.6, 199, null, 1326, 52959], [20240717, 4793.6, 4793.6, 4794.4, 4792.0, 4792.0, 122, null, 1327, 52912], [20240717, 4792.0, 4792.8, 4793.8, 4792.0, 4793.4, 93, null, 1328, 52885], [20240717, 4793.4, 4793.4, 4794.0, 4791.6, 4793.4, 120, null, 1329, 52849], [20240717, 4793.4, 4792.6, 4793.8, 4790.2, 4790.2, 152, null, 1330, 52785], [20240717, 4790.2, 4790.8, 4792.8, 4789.4, 4791.2, 248, null, 1331, 52721], [20240717, 4791.2, 4791.2, 4796.4, 4790.8, 4796.2, 218, null, 1332, 52701], [20240717, 4796.2, 4795.2, 4802.2, 4793.4, 4801.8, 342, null, 1333, 52661], [20240717, 4801.8, 4801.8, 4803.0, 4798.0, 4798.4, 242, null, 1334, 52643], [20240717, 4798.4, 4799.2, 4801.4, 4798.2, 4798.6, 219, null, 1335, 52671], [20240717, 4798.6, 4799.4, 4803.4, 4798.6, 4803.4, 217, null, 1336, 52630], [20240717, 4803.4, 4803.6, 4807.8, 4803.6, 4805.8, 253, null, 1337, 52622], [20240717, 4805.8, 4806.6, 4806.6, 4802.2, 4803.4, 251, null, 1338, 52617], [20240717, 4803.4, 4803.0, 4806.0, 4803.0, 4804.2, 164, null, 1339, 52590], [20240717, 4804.2, 4804.8, 4805.8, 4802.2, 4802.6, 174, null, 1340, 52579], [20240717, 4802.6, 4803.4, 4803.6, 4799.0, 4801.8, 289, null, 1341, 52541], [20240717, 4801.8, 4802.0, 4802.0, 4799.0, 4800.6, 196, null, 1342, 52534], [20240717, 4800.6, 4800.0, 4803.8, 4798.4, 4802.4, 231, null, 1343, 52519], [20240717, 4802.4, 4801.8, 4805.6, 4801.6, 4804.0, 199, null, 1344, 52478], [20240717, 4804.0, 4804.2, 4805.6, 4799.8, 4801.4, 167, null, 1345, 52462], [20240717, 4801.4, 4802.0, 4803.8, 4800.8, 4800.8, 152, null, 1346, 52428], [20240717, 4800.8, 4801.4, 4802.0, 4798.6, 4801.4, 259, null, 1347, 52418], [20240717, 4801.4, 4801.6, 4807.0, 4800.8, 4807.0, 192, null, 1348, 52405], [20240717, 4807.0, 4807.4, 4808.6, 4802.8, 4806.0, 414, null, 1349, 52325], [20240717, 4806.0, 4805.6, 4809.0, 4804.2, 4808.0, 277, null, 1350, 52279], [20240717, 4808.0, 4808.0, 4812.0, 4806.4, 4807.8, 556, null, 1351, 52206], [20240717, 4807.8, 4807.0, 4807.0, 4801.4, 4803.0, 430, null, 1352, 52129], [20240717, 4803.0, 4802.8, 4803.6, 4799.6, 4800.2, 375, null, 1353, 52166], [20240717, 4800.2, 4800.4, 4801.8, 4796.2, 4798.8, 317, null, 1354, 52166], [20240717, 4798.8, 4799.0, 4799.8, 4796.6, 4798.0, 102, null, 1355, 52191], [20240717, 4798.0, 4798.0, 4798.4, 4793.2, 4794.0, 271, null, 1356, 52183], [20240717, 4794.0, 4795.0, 4801.8, 4794.8, 4800.6, 226, null, 1357, 52178], [20240717, 4800.6, 4800.6, 4803.8, 4798.0, 4800.0, 258, null, 1358, 52203], [20240717, 4800.0, 4799.0, 4802.2, 4798.8, 4800.8, 128, null, 1359, 52185], [20240717, 4800.8, 4801.0, 4802.4, 4797.2, 4799.0, 212, null, 1400, 52167], [20240717, 4799.0, 4799.2, 4804.2, 4799.2, 4802.4, 234, null, 1401, 52175], [20240717, 4802.4, 4802.0, 4805.6, 4801.6, 4802.0, 213, null, 1402, 52162], [20240717, 4802.0, 4802.2, 4802.2, 4798.2, 4800.8, 193, null, 1403, 52146], [20240717, 4800.8, 4799.2, 4800.8, 4796.4, 4799.0, 247, null, 1404, 52131], [20240717, 4799.0, 4798.8, 4798.8, 4793.8, 4796.8, 208, null, 1405, 52121], [20240717, 4796.8, 4796.4, 4797.2, 4794.6, 4796.0, 141, null, 1406, 52108], [20240717, 4796.0, 4796.0, 4796.0, 4792.8, 4793.0, 182, null, 1407, 52077], [20240717, 4793.0, 4793.2, 4794.6, 4791.2, 4794.0, 276, null, 1408, 52043], [20240717, 4794.0, 4794.8, 4795.0, 4793.4, 4795.0, 120, null, 1409, 52019], [20240717, 4795.0, 4795.0, 4796.0, 4791.6, 4792.4, 152, null, 1410, 51969], [20240717, 4792.4, 4792.4, 4798.4, 4791.6, 4796.6, 369, null, 1411, 51958], [20240717, 4796.6, 4796.6, 4799.2, 4796.2, 4797.0, 176, null, 1412, 51935], [20240717, 4797.0, 4797.8, 4799.6, 4795.2, 4798.0, 145, null, 1413, 51940], [20240717, 4798.0, 4797.0, 4797.2, 4794.0, 4795.4, 119, null, 1414, 51936], [20240717, 4795.4, 4796.2, 4797.0, 4794.0, 4795.8, 114, null, 1415, 51946], [20240717, 4795.8, 4796.0, 4796.6, 4791.6, 4791.6, 151, null, 1416, 51932], [20240717, 4791.6, 4791.6, 4792.4, 4790.6, 4791.2, 146, null, 1417, 51921], [20240717, 4791.2, 4791.2, 4794.6, 4791.0, 4792.6, 180, null, 1418, 51913], [20240717, 4792.6, 4792.8, 4793.8, 4792.0, 4792.0, 151, null, 1419, 51873], [20240717, 4792.0, 4791.8, 4791.8, 4790.4, 4790.4, 158, null, 1420, 51861], [20240717, 4790.4, 4790.2, 4793.8, 4789.8, 4793.8, 257, null, 1421, 51898], [20240717, 4793.8, 4792.8, 4793.6, 4791.0, 4791.0, 138, null, 1422, 51882], [20240717, 4791.0, 4791.0, 4792.2, 4790.4, 4790.4, 114, null, 1423, 51857], [20240717, 4790.4, 4790.2, 4793.2, 4789.6, 4793.2, 199, null, 1424, 51860], [20240717, 4793.2, 4793.2, 4795.0, 4792.2, 4792.2, 160, null, 1425, 51850], [20240717, 4792.2, 4792.8, 4795.2, 4792.6, 4794.8, 151, null, 1426, 51816], [20240717, 4794.8, 4794.2, 4794.8, 4793.0, 4794.8, 95, null, 1427, 51796], [20240717, 4794.8, 4794.8, 4796.0, 4793.0, 4793.0, 124, null, 1428, 51791], [20240717, 4793.0, 4794.0, 4795.4, 4793.4, 4794.0, 124, null, 1429, 51747], [20240717, 4794.0, 4795.4, 4795.6, 4790.4, 4790.8, 187, null, 1430, 51730], [20240717, 4790.8, 4790.2, 4793.0, 4789.2, 4792.6, 242, null, 1431, 51731], [20240717, 4792.6, 4792.6, 4795.6, 4792.4, 4794.2, 199, null, 1432, 51725], [20240717, 4794.2, 4794.8, 4795.6, 4792.4, 4794.0, 165, null, 1433, 51705], [20240717, 4794.0, 4793.6, 4795.0, 4792.0, 4792.0, 93, null, 1434, 51693], [20240717, 4792.0, 4791.8, 4794.2, 4791.0, 4793.2, 120, null, 1435, 51673], [20240717, 4793.2, 4793.2, 4794.4, 4790.6, 4791.0, 185, null, 1436, 51637], [20240717, 4791.0, 4791.6, 4792.4, 4790.2, 4791.2, 225, null, 1437, 51565], [20240717, 4791.2, 4791.0, 4793.4, 4791.0, 4793.2, 148, null, 1438, 51522], [20240717, 4793.2, 4792.4, 4794.4, 4792.0, 4794.2, 129, null, 1439, 51497], [20240717, 4794.2, 4793.8, 4794.4, 4791.0, 4791.4, 158, null, 1440, 51442], [20240717, 4791.4, 4791.8, 4793.6, 4791.2, 4793.6, 148, null, 1441, 51421], [20240717, 4793.6, 4793.6, 4795.8, 4792.8, 4793.0, 222, null, 1442, 51379], [20240717, 4793.0, 4792.4, 4795.0, 4792.2, 4794.2, 208, null, 1443, 51368], [20240717, 4794.2, 4793.4, 4793.4, 4791.8, 4792.2, 186, null, 1444, 51358], [20240717, 4792.2, 4791.6, 4795.4, 4791.6, 4795.4, 302, null, 1445, 51332], [20240717, 4795.4, 4795.6, 4797.4, 4794.2, 4797.0, 344, null, 1446, 51335], [20240717, 4797.0, 4796.8, 4799.4, 4796.8, 4799.0, 357, null, 1447, 51332], [20240717, 4799.0, 4799.2, 4799.2, 4796.2, 4798.0, 228, null, 1448, 51323], [20240717, 4798.0, 4798.0, 4798.8, 4796.2, 4796.8, 233, null, 1449, 51239], [20240717, 4796.8, 4796.8, 4798.0, 4794.8, 4797.8, 382, null, 1450, 51232], [20240717, 4797.8, 4797.8, 4797.8, 4795.0, 4796.0, 249, null, 1451, 51235], [20240717, 4796.0, 4796.0, 4797.0, 4795.4, 4796.2, 261, null, 1452, 51166], [20240717, 4796.2, 4796.2, 4797.6, 4794.8, 4794.8, 372, null, 1453, 51090], [20240717, 4794.8, 4795.2, 4796.2, 4794.8, 4795.4, 337, null, 1454, 51098], [20240717, 4795.4, 4796.0, 4796.0, 4794.4, 4794.8, 290, null, 1455, 51045], [20240717, 4794.8, 4795.0, 4796.8, 4793.8, 4794.6, 401, null, 1456, 51029], [20240717, 4794.6, 4794.2, 4794.8, 4791.4, 4791.4, 322, null, 1457, 50975], [20240717, 4791.4, 4792.2, 4793.6, 4791.6, 4792.4, 298, null, 1458, 50974], [20240717, 4792.4, 4792.6, 4793.2, 4792.0, 4792.2, 333, null, 1459, 50979], [20240717, 4792.2, 4792.0, 4793.2, 4789.6, 4789.6, 417, null, 1500, 51040], [20240718, 4789.6, 4763.6, 4764.8, 4750.2, 4751.2, 2241, null, 931, 49356], [20240718, 4751.2, 4752.0, 4752.0, 4732.2, 4732.8, 1287, null, 932, 48464], [20240718, 4732.8, 4733.4, 4743.4, 4733.2, 4739.2, 918, null, 933, 47811], [20240718, 4739.2, 4739.4, 4740.4, 4726.6, 4727.0, 1001, null, 934, 47257], [20240718, 4727.0, 4727.2, 4732.0, 4723.4, 4729.0, 746, null, 935, 46758], [20240718, 4729.0, 4730.0, 4737.0, 4728.0, 4732.2, 663, null, 936, 46336], [20240718, 4732.2, 4732.8, 4742.0, 4732.8, 4735.0, 662, null, 937, 45860], [20240718, 4735.0, 4734.2, 4737.4, 4730.6, 4731.4, 427, null, 938, 45550], [20240718, 4731.4, 4731.4, 4739.2, 4730.0, 4734.0, 469, null, 939, 45228], [20240718, 4734.0, 4733.8, 4736.6, 4730.8, 4732.2, 494, null, 940, 44842], [20240718, 4732.2, 4731.8, 4738.4, 4731.4, 4735.4, 453, null, 941, 44529], [20240718, 4735.4, 4735.0, 4741.6, 4734.4, 4737.2, 479, null, 942, 44142], [20240718, 4737.2, 4736.8, 4742.0, 4734.6, 4740.2, 352, null, 943, 43903], [20240718, 4740.2, 4740.8, 4740.8, 4735.6, 4736.0, 323, null, 944, 43673], [20240718, 4736.0, 4736.2, 4736.2, 4730.0, 4730.2, 543, null, 945, 43300], [20240718, 4730.2, 4730.0, 4730.0, 4713.6, 4715.8, 777, null, 946, 42872], [20240718, 4715.8, 4715.4, 4721.2, 4713.8, 4719.6, 410, null, 947, 42636], [20240718, 4719.6, 4719.6, 4725.0, 4718.8, 4720.2, 414, null, 948, 42390], [20240718, 4720.2, 4720.8, 4720.8, 4716.0, 4716.2, 328, null, 949, 42188], [20240718, 4716.2, 4716.8, 4722.6, 4716.8, 4719.4, 283, null, 950, 42045], [20240718, 4719.4, 4718.8, 4722.6, 4715.2, 4718.8, 296, null, 951, 41874], [20240718, 4718.8, 4719.2, 4721.6, 4715.6, 4716.6, 263, null, 952, 41756], [20240718, 4716.6, 4716.6, 4722.0, 4713.6, 4722.0, 399, null, 953, 41516], [20240718, 4722.0, 4722.6, 4728.8, 4722.6, 4728.8, 628, null, 954, 41137], [20240718, 4728.8, 4729.4, 4736.8, 4728.0, 4736.4, 490, null, 955, 40940], [20240718, 4736.4, 4736.6, 4738.6, 4731.4, 4735.2, 502, null, 956, 40685], [20240718, 4735.2, 4735.6, 4739.8, 4733.0, 4739.2, 428, null, 957, 40460], [20240718, 4739.2, 4739.0, 4741.6, 4738.4, 4739.2, 507, null, 958, 40183], [20240718, 4739.2, 4740.4, 4741.8, 4737.0, 4740.0, 456, null, 959, 39891], [20240718, 4740.0, 4739.2, 4747.2, 4739.2, 4743.2, 600, null, 1000, 39586], [20240718, 4743.2, 4744.6, 4748.2, 4743.0, 4748.2, 563, null, 1001, 39332], [20240718, 4748.2, 4749.4, 4755.8, 4747.8, 4755.6, 633, null, 1002, 39034], [20240718, 4755.6, 4757.2, 4757.6, 4746.0, 4747.4, 744, null, 1003, 38669], [20240718, 4747.4, 4746.8, 4748.4, 4740.4, 4741.2, 541, null, 1004, 38502], [20240718, 4741.2, 4741.4, 4741.6, 4733.4, 4735.8, 473, null, 1005, 38315], [20240718, 4735.8, 4736.2, 4736.2, 4733.6, 4734.0, 324, null, 1006, 38184], [20240718, 4734.0, 4734.2, 4737.2, 4728.4, 4735.0, 384, null, 1007, 38082], [20240718, 4735.0, 4735.2, 4735.6, 4733.2, 4734.2, 198, null, 1008, 37996], [20240718, 4734.2, 4733.6, 4735.4, 4732.8, 4734.2, 217, null, 1009, 37903], [20240718, 4734.2, 4734.0, 4735.8, 4731.2, 4734.4, 197, null, 1010, 37830], [20240718, 4734.4, 4735.6, 4735.6, 4732.2, 4735.0, 198, null, 1011, 37765], [20240718, 4735.0, 4735.6, 4739.6, 4734.4, 4738.6, 249, null, 1012, 37685], [20240718, 4738.6, 4738.0, 4738.4, 4731.6, 4734.0, 187, null, 1013, 37616], [20240718, 4734.0, 4733.0, 4733.0, 4727.8, 4728.6, 245, null, 1014, 37516], [20240718, 4728.6, 4728.8, 4733.0, 4726.4, 4731.0, 294, null, 1015, 37395], [20240718, 4731.0, 4730.8, 4732.2, 4727.6, 4727.6, 188, null, 1016, 37282], [20240718, 4727.6, 4728.2, 4729.8, 4726.4, 4729.6, 197, null, 1017, 37182], [20240718, 4729.6, 4729.6, 4733.0, 4727.8, 4730.0, 262, null, 1018, 37068], [20240718, 4730.0, 4730.0, 4730.8, 4725.4, 4725.8, 198, null, 1019, 37012], [20240718, 4725.8, 4725.8, 4727.8, 4724.0, 4726.0, 165, null, 1020, 36948], [20240718, 4726.0, 4725.0, 4727.4, 4724.2, 4726.6, 166, null, 1021, 36888], [20240718, 4726.6, 4727.0, 4729.8, 4726.6, 4729.6, 238, null, 1022, 36776], [20240718, 4729.6, 4729.8, 4729.8, 4726.4, 4728.0, 152, null, 1023, 36716], [20240718, 4728.0, 4727.2, 4728.0, 4725.2, 4726.4, 123, null, 1024, 36670], [20240718, 4726.4, 4726.2, 4730.0, 4725.8, 4727.4, 216, null, 1025, 36564], [20240718, 4727.4, 4727.8, 4731.8, 4727.2, 4729.0, 240, null, 1026, 36461], [20240718, 4729.0, 4729.0, 4744.4, 4728.6, 4740.2, 512, null, 1027, 36353], [20240718, 4740.2, 4740.6, 4741.6, 4736.8, 4739.4, 305, null, 1028, 36208], [20240718, 4739.4, 4738.4, 4741.4, 4737.0, 4738.6, 215, null, 1029, 36126], [20240718, 4738.6, 4738.6, 4741.0, 4736.6, 4737.6, 169, null, 1030, 36071], [20240718, 4737.6, 4737.2, 4741.4, 4732.4, 4735.6, 319, null, 1031, 35933], [20240718, 4735.6, 4734.2, 4743.0, 4733.8, 4741.8, 346, null, 1032, 35837], [20240718, 4741.8, 4741.6, 4744.8, 4739.2, 4743.0, 279, null, 1033, 35767], [20240718, 4743.0, 4742.4, 4746.2, 4742.4, 4744.0, 313, null, 1034, 35674], [20240718, 4744.0, 4743.8, 4748.4, 4741.4, 4742.4, 331, null, 1035, 35594], [20240718, 4742.4, 4741.4, 4742.4, 4739.2, 4739.2, 225, null, 1036, 35536], [20240718, 4739.2, 4739.2, 4739.2, 4730.4, 4730.6, 278, null, 1037, 35419], [20240718, 4730.6, 4730.4, 4732.6, 4728.6, 4729.6, 146, null, 1038, 35356], [20240718, 4729.6, 4729.4, 4731.6, 4725.0, 4729.4, 259, null, 1039, 35278], [20240718, 4729.4, 4729.2, 4730.4, 4727.6, 4728.6, 103, null, 1040, 35228], [20240718, 4728.6, 4728.6, 4729.0, 4726.8, 4728.4, 100, null, 1041, 35204], [20240718, 4728.4, 4729.0, 4730.6, 4728.8, 4729.4, 98, null, 1042, 35172], [20240718, 4729.4, 4729.0, 4729.8, 4728.2, 4728.8, 57, null, 1043, 35150], [20240718, 4728.8, 4728.2, 4729.4, 4728.0, 4728.4, 90, null, 1044, 35093], [20240718, 4728.4, 4728.4, 4733.0, 4727.8, 4732.8, 201, null, 1045, 35016], [20240718, 4732.8, 4732.0, 4732.0, 4726.8, 4728.4, 125, null, 1046, 34967], [20240718, 4728.4, 4729.0, 4731.8, 4728.6, 4728.8, 143, null, 1047, 34911], [20240718, 4728.8, 4729.0, 4730.0, 4728.0, 4729.0, 89, null, 1048, 34875], [20240718, 4729.0, 4729.0, 4738.6, 4729.0, 4732.8, 389, null, 1049, 34813], [20240718, 4732.8, 4732.4, 4732.6, 4726.8, 4729.4, 209, null, 1050, 34759], [20240718, 4729.4, 4730.8, 4731.4, 4727.4, 4728.2, 123, null, 1051, 34692], [20240718, 4728.2, 4727.8, 4730.8, 4725.8, 4727.0, 162, null, 1052, 34645], [20240718, 4727.0, 4727.8, 4735.4, 4727.8, 4733.0, 341, null, 1053, 34547], [20240718, 4733.0, 4734.0, 4736.0, 4731.8, 4732.6, 216, null, 1054, 34442], [20240718, 4732.6, 4732.6, 4736.4, 4731.2, 4735.6, 156, null, 1055, 34392], [20240718, 4735.6, 4734.2, 4735.6, 4732.4, 4735.0, 155, null, 1056, 34312], [20240718, 4735.0, 4735.8, 4736.8, 4733.8, 4735.0, 147, null, 1057, 34217], [20240718, 4735.0, 4734.8, 4734.8, 4729.2, 4733.8, 122, null, 1058, 34182], [20240718, 4733.8, 4733.8, 4734.4, 4731.0, 4733.2, 116, null, 1059, 34141], [20240718, 4733.2, 4733.2, 4734.8, 4731.6, 4731.6, 114, null, 1100, 34100], [20240718, 4731.6, 4731.8, 4735.0, 4730.2, 4733.6, 134, null, 1101, 34049], [20240718, 4733.6, 4734.4, 4738.2, 4733.6, 4737.4, 139, null, 1102, 33997], [20240718, 4737.4, 4737.6, 4740.0, 4732.2, 4732.6, 200, null, 1103, 33943], [20240718, 4732.6, 4732.4, 4732.4, 4730.6, 4730.6, 96, null, 1104, 33904], [20240718, 4730.6, 4730.6, 4732.6, 4728.6, 4731.6, 136, null, 1105, 33845], [20240718, 4731.6, 4731.8, 4732.8, 4728.0, 4732.2, 126, null, 1106, 33799], [20240718, 4732.2, 4732.6, 4736.2, 4732.6, 4734.0, 143, null, 1107, 33749], [20240718, 4734.0, 4734.0, 4737.6, 4733.0, 4736.4, 143, null, 1108, 33692], [20240718, 4736.4, 4736.6, 4738.6, 4733.6, 4735.8, 148, null, 1109, 33645], [20240718, 4735.8, 4735.6, 4737.2, 4732.6, 4734.6, 89, null, 1110, 33602], [20240718, 4734.6, 4735.2, 4736.0, 4733.6, 4734.6, 79, null, 1111, 33564], [20240718, 4734.6, 4734.8, 4735.2, 4732.0, 4734.4, 60, null, 1112, 33529], [20240718, 4734.4, 4733.8, 4738.8, 4733.4, 4737.6, 116, null, 1113, 33467], [20240718, 4737.6, 4737.8, 4737.8, 4735.0, 4736.6, 87, null, 1114, 33424], [20240718, 4736.6, 4736.0, 4740.6, 4736.0, 4738.8, 149, null, 1115, 33366], [20240718, 4738.8, 4739.6, 4747.0, 4739.6, 4743.0, 197, null, 1116, 33324], [20240718, 4743.0, 4743.2, 4743.6, 4736.0, 4736.0, 129, null, 1117, 33281], [20240718, 4736.0, 4736.0, 4740.0, 4736.0, 4739.6, 72, null, 1118, 33251], [20240718, 4739.6, 4739.2, 4739.2, 4736.4, 4738.8, 68, null, 1119, 33221], [20240718, 4738.8, 4738.4, 4739.2, 4736.2, 4737.2, 54, null, 1120, 33196], [20240718, 4737.2, 4737.0, 4738.4, 4736.0, 4737.8, 77, null, 1121, 33187], [20240718, 4737.8, 4738.4, 4743.0, 4738.4, 4742.2, 108, null, 1122, 33170], [20240718, 4742.2, 4742.2, 4748.0, 4741.4, 4745.0, 201, null, 1123, 33111], [20240718, 4745.0, 4745.0, 4747.4, 4741.4, 4745.6, 160, null, 1124, 33093], [20240718, 4745.6, 4746.0, 4748.0, 4744.6, 4745.0, 103, null, 1125, 33057], [20240718, 4745.0, 4745.0, 4745.6, 4741.4, 4743.6, 151, null, 1126, 33001], [20240718, 4743.6, 4743.8, 4745.2, 4742.0, 4742.8, 108, null, 1127, 32973], [20240718, 4742.8, 4742.8, 4744.2, 4742.2, 4743.0, 55, null, 1128, 32952], [20240718, 4743.0, 4743.8, 4746.8, 4743.2, 4746.8, 120, null, 1129, 32906], [20240718, 4746.8, 4747.0, 4754.6, 4746.0, 4754.4, 310, null, 1130, 32851], [20240718, 4754.4, 4752.8, 4754.8, 4745.6, 4748.2, 402, null, 1301, 32777], [20240718, 4748.2, 4749.2, 4753.6, 4749.2, 4752.0, 131, null, 1302, 32740], [20240718, 4752.0, 4752.2, 4755.2, 4751.6, 4753.0, 161, null, 1303, 32683], [20240718, 4753.0, 4753.2, 4753.6, 4750.8, 4753.6, 99, null, 1304, 32643], [20240718, 4753.6, 4753.6, 4765.8, 4752.4, 4765.6, 321, null, 1305, 32569], [20240718, 4765.6, 4765.6, 4774.8, 4765.6, 4770.0, 594, null, 1306, 32553], [20240718, 4770.0, 4769.8, 4773.0, 4768.2, 4769.6, 308, null, 1307, 32547], [20240718, 4769.6, 4769.2, 4774.0, 4767.2, 4771.6, 239, null, 1308, 32555], [20240718, 4771.6, 4772.2, 4778.6, 4766.0, 4766.0, 395, null, 1309, 32567], [20240718, 4766.0, 4766.4, 4770.0, 4763.0, 4766.0, 329, null, 1310, 32558], [20240718, 4766.0, 4766.0, 4767.2, 4760.8, 4761.8, 242, null, 1311, 32570], [20240718, 4761.8, 4762.4, 4769.4, 4762.4, 4769.4, 236, null, 1312, 32583], [20240718, 4769.4, 4771.0, 4783.8, 4770.0, 4780.8, 629, null, 1313, 32625], [20240718, 4780.8, 4780.8, 4783.6, 4775.4, 4778.6, 344, null, 1314, 32606], [20240718, 4778.6, 4778.0, 4790.0, 4778.0, 4790.0, 396, null, 1315, 32533], [20240718, 4790.0, 4789.8, 4795.2, 4789.0, 4792.0, 538, null, 1316, 32532], [20240718, 4792.0, 4791.8, 4792.6, 4787.0, 4788.4, 235, null, 1317, 32508], [20240718, 4788.4, 4788.0, 4792.2, 4786.2, 4787.6, 225, null, 1318, 32473], [20240718, 4787.6, 4787.0, 4788.8, 4780.8, 4781.0, 244, null, 1319, 32452], [20240718, 4781.0, 4782.0, 4790.6, 4781.6, 4787.4, 208, null, 1320, 32433], [20240718, 4787.4, 4786.0, 4793.2, 4783.6, 4783.6, 264, null, 1321, 32399], [20240718, 4783.6, 4783.6, 4791.4, 4783.6, 4791.4, 226, null, 1322, 32423], [20240718, 4791.4, 4791.8, 4791.8, 4788.4, 4790.2, 171, null, 1323, 32395], [20240718, 4790.2, 4790.0, 4791.0, 4785.6, 4786.4, 160, null, 1324, 32416], [20240718, 4786.4, 4786.0, 4791.0, 4785.2, 4788.8, 142, null, 1325, 32393], [20240718, 4788.8, 4789.8, 4790.6, 4785.8, 4786.6, 163, null, 1326, 32361], [20240718, 4786.6, 4785.8, 4788.0, 4784.4, 4785.6, 155, null, 1327, 32321], [20240718, 4785.6, 4784.8, 4788.0, 4782.0, 4782.0, 193, null, 1328, 32284], [20240718, 4782.0, 4781.0, 4783.6, 4781.0, 4781.6, 179, null, 1329, 32270], [20240718, 4781.6, 4781.4, 4786.6, 4781.0, 4785.4, 144, null, 1330, 32237], [20240718, 4785.4, 4787.4, 4802.6, 4785.6, 4801.4, 470, null, 1331, 32193], [20240718, 4801.4, 4801.4, 4820.4, 4801.4, 4817.6, 768, null, 1332, 32292], [20240718, 4817.6, 4820.0, 4820.8, 4815.8, 4816.0, 507, null, 1333, 32252], [20240718, 4816.0, 4815.8, 4826.6, 4815.8, 4826.0, 473, null, 1334, 32237], [20240718, 4826.0, 4826.8, 4827.0, 4817.0, 4818.8, 347, null, 1335, 32207], [20240718, 4818.8, 4818.0, 4823.2, 4817.0, 4820.6, 223, null, 1336, 32151], [20240718, 4820.6, 4820.0, 4821.0, 4812.4, 4814.8, 272, null, 1337, 32121], [20240718, 4814.8, 4814.6, 4819.4, 4813.6, 4818.8, 163, null, 1338, 32066], [20240718, 4818.8, 4818.0, 4818.2, 4811.2, 4811.2, 166, null, 1339, 32050], [20240718, 4811.2, 4811.6, 4814.6, 4811.4, 4814.6, 219, null, 1340, 32004], [20240718, 4814.6, 4814.6, 4828.0, 4813.6, 4828.0, 312, null, 1341, 31980], [20240718, 4828.0, 4827.6, 4829.0, 4817.4, 4818.6, 329, null, 1342, 31983], [20240718, 4818.6, 4818.6, 4819.6, 4815.8, 4817.4, 162, null, 1343, 31974], [20240718, 4817.4, 4818.0, 4820.0, 4815.8, 4816.8, 142, null, 1344, 31969], [20240718, 4816.8, 4817.0, 4820.0, 4817.0, 4819.6, 138, null, 1345, 31933], [20240718, 4819.6, 4818.6, 4825.6, 4818.6, 4824.8, 290, null, 1346, 31906], [20240718, 4824.8, 4824.8, 4824.8, 4810.4, 4811.0, 254, null, 1347, 31931], [20240718, 4811.0, 4810.8, 4811.0, 4804.0, 4804.6, 243, null, 1348, 31977], [20240718, 4804.6, 4805.0, 4807.6, 4804.0, 4806.0, 188, null, 1349, 31982], [20240718, 4806.0, 4806.4, 4807.0, 4804.0, 4804.6, 148, null, 1350, 31969], [20240718, 4804.6, 4804.4, 4807.6, 4803.8, 4806.4, 117, null, 1351, 31966], [20240718, 4806.4, 4807.6, 4808.8, 4800.2, 4800.6, 210, null, 1352, 31952], [20240718, 4800.6, 4801.2, 4803.8, 4800.6, 4801.8, 134, null, 1353, 31949], [20240718, 4801.8, 4801.0, 4804.0, 4800.8, 4801.0, 113, null, 1354, 31949], [20240718, 4801.0, 4800.6, 4800.8, 4793.4, 4796.2, 283, null, 1355, 31929], [20240718, 4796.2, 4796.6, 4801.4, 4796.6, 4800.8, 146, null, 1356, 31939], [20240718, 4800.8, 4800.8, 4805.0, 4800.0, 4804.8, 140, null, 1357, 31914], [20240718, 4804.8, 4804.8, 4811.8, 4804.0, 4809.2, 162, null, 1358, 31908], [20240718, 4809.2, 4809.0, 4812.0, 4807.6, 4810.0, 166, null, 1359, 31884], [20240718, 4810.0, 4811.6, 4811.6, 4806.6, 4807.4, 106, null, 1400, 31880], [20240718, 4807.4, 4808.4, 4811.2, 4807.0, 4808.2, 102, null, 1401, 31866], [20240718, 4808.2, 4809.0, 4809.4, 4802.8, 4802.8, 106, null, 1402, 31866], [20240718, 4802.8, 4802.6, 4809.8, 4802.4, 4808.8, 153, null, 1403, 31871], [20240718, 4808.8, 4808.8, 4812.8, 4808.6, 4812.6, 147, null, 1404, 31852], [20240718, 4812.6, 4812.2, 4813.6, 4810.0, 4813.0, 101, null, 1405, 31824], [20240718, 4813.0, 4812.0, 4814.0, 4808.6, 4811.0, 124, null, 1406, 31786], [20240718, 4811.0, 4810.4, 4811.0, 4808.2, 4810.4, 74, null, 1407, 31751], [20240718, 4810.4, 4810.6, 4811.8, 4806.8, 4807.4, 85, null, 1408, 31722], [20240718, 4807.4, 4807.4, 4807.4, 4804.0, 4804.6, 121, null, 1409, 31694], [20240718, 4804.6, 4804.4, 4805.2, 4804.0, 4804.0, 76, null, 1410, 31670], [20240718, 4804.0, 4804.0, 4807.2, 4804.0, 4807.2, 108, null, 1411, 31617], [20240718, 4807.2, 4807.6, 4812.8, 4807.0, 4811.4, 140, null, 1412, 31558], [20240718, 4811.4, 4812.0, 4812.6, 4808.4, 4808.4, 91, null, 1413, 31529], [20240718, 4808.4, 4809.2, 4809.2, 4805.2, 4806.0, 139, null, 1414, 31466], [20240718, 4806.0, 4806.2, 4807.0, 4804.6, 4805.6, 151, null, 1415, 31435], [20240718, 4805.6, 4804.8, 4805.4, 4799.6, 4799.6, 168, null, 1416, 31375], [20240718, 4799.6, 4799.6, 4800.2, 4792.8, 4798.0, 247, null, 1417, 31355], [20240718, 4798.0, 4798.0, 4803.0, 4797.0, 4802.2, 159, null, 1418, 31356], [20240718, 4802.2, 4802.4, 4808.8, 4802.4, 4807.6, 191, null, 1419, 31339], [20240718, 4807.6, 4807.6, 4808.0, 4805.8, 4806.8, 109, null, 1420, 31321], [20240718, 4806.8, 4806.8, 4811.4, 4806.8, 4810.0, 182, null, 1421, 31273], [20240718, 4810.0, 4810.0, 4810.2, 4806.2, 4807.0, 109, null, 1422, 31239], [20240718, 4807.0, 4807.6, 4810.6, 4807.2, 4810.6, 94, null, 1423, 31195], [20240718, 4810.6, 4810.6, 4811.0, 4808.4, 4810.0, 159, null, 1424, 31135], [20240718, 4810.0, 4810.0, 4810.0, 4807.4, 4808.6, 83, null, 1425, 31101], [20240718, 4808.6, 4808.6, 4817.8, 4808.6, 4817.6, 308, null, 1426, 31073], [20240718, 4817.6, 4818.0, 4819.4, 4815.0, 4815.0, 173, null, 1427, 31094], [20240718, 4815.0, 4815.0, 4815.2, 4811.6, 4813.0, 118, null, 1428, 31074], [20240718, 4813.0, 4812.6, 4813.6, 4811.2, 4813.6, 85, null, 1429, 31039], [20240718, 4813.6, 4813.6, 4814.4, 4812.2, 4814.0, 104, null, 1430, 31011], [20240718, 4814.0, 4814.2, 4815.4, 4812.8, 4812.8, 124, null, 1431, 30979], [20240718, 4812.8, 4812.4, 4816.6, 4811.8, 4816.4, 137, null, 1432, 30958], [20240718, 4816.4, 4815.0, 4816.2, 4812.2, 4812.2, 96, null, 1433, 30939], [20240718, 4812.2, 4812.4, 4815.2, 4812.2, 4815.2, 112, null, 1434, 30916], [20240718, 4815.2, 4815.2, 4815.2, 4810.4, 4811.2, 160, null, 1435, 30921], [20240718, 4811.2, 4810.4, 4811.6, 4808.8, 4808.8, 113, null, 1436, 30916], [20240718, 4808.8, 4808.8, 4810.0, 4804.2, 4804.2, 140, null, 1437, 30916], [20240718, 4804.2, 4803.6, 4804.6, 4792.2, 4797.2, 221, null, 1438, 30948], [20240718, 4797.2, 4797.8, 4801.0, 4797.0, 4798.8, 164, null, 1439, 30976], [20240718, 4798.8, 4798.8, 4800.0, 4798.4, 4798.4, 83, null, 1440, 30959], [20240718, 4798.4, 4798.4, 4798.6, 4793.8, 4793.8, 186, null, 1441, 30988], [20240718, 4793.8, 4794.2, 4796.0, 4793.6, 4793.8, 141, null, 1442, 30989], [20240718, 4793.8, 4793.6, 4794.2, 4792.6, 4792.6, 126, null, 1443, 30990], [20240718, 4792.6, 4792.6, 4792.8, 4789.2, 4791.0, 162, null, 1444, 30957], [20240718, 4791.0, 4789.8, 4794.0, 4789.8, 4793.8, 167, null, 1445, 30919], [20240718, 4793.8, 4793.4, 4793.8, 4789.8, 4791.6, 138, null, 1446, 30908], [20240718, 4791.6, 4791.2, 4797.0, 4790.8, 4795.8, 193, null, 1447, 30917], [20240718, 4795.8, 4796.0, 4797.6, 4796.0, 4796.6, 92, null, 1448, 30911], [20240718, 4796.6, 4796.0, 4798.6, 4794.4, 4798.0, 147, null, 1449, 30939], [20240718, 4798.0, 4797.8, 4799.0, 4796.6, 4798.0, 125, null, 1450, 30933], [20240718, 4798.0, 4798.2, 4800.8, 4797.4, 4800.6, 152, null, 1451, 30947], [20240718, 4800.6, 4800.6, 4802.4, 4799.6, 4800.4, 200, null, 1452, 30983], [20240718, 4800.4, 4800.4, 4804.8, 4800.4, 4804.6, 235, null, 1453, 30983], [20240718, 4804.6, 4804.2, 4807.4, 4804.2, 4806.0, 303, null, 1454, 30978], [20240718, 4806.0, 4806.0, 4808.0, 4805.0, 4806.8, 272, null, 1455, 30905], [20240718, 4806.8, 4806.8, 4808.8, 4806.4, 4807.8, 153, null, 1456, 30908], [20240718, 4807.8, 4807.8, 4809.6, 4807.8, 4809.0, 211, null, 1457, 30949], [20240718, 4809.0, 4809.2, 4812.8, 4808.4, 4812.0, 269, null, 1458, 30951], [20240718, 4812.0, 4812.8, 4814.8, 4812.0, 4814.8, 236, null, 1459, 30936], [20240718, 4814.8, 4814.4, 4815.4, 4808.8, 4809.2, 234, null, 1500, 30963], [20240719, 4809.2, 4715.0, 4729.6, 4711.2, 4719.2, 1979, null, 931, 72017], [20240719, 4719.2, 4719.6, 4727.8, 4715.2, 4727.2, 869, null, 932, 71762], [20240719, 4727.2, 4727.0, 4733.0, 4725.2, 4731.4, 765, null, 933, 71502], [20240719, 4731.4, 4731.2, 4732.2, 4723.4, 4727.6, 565, null, 934, 71324], [20240719, 4727.6, 4728.0, 4732.2, 4727.4, 4728.4, 422, null, 935, 71179], [20240719, 4728.4, 4728.4, 4733.8, 4728.2, 4728.6, 432, null, 936, 71010], [20240719, 4728.6, 4728.4, 4729.0, 4719.6, 4720.8, 601, null, 937, 70874], [20240719, 4720.8, 4720.6, 4725.8, 4720.6, 4723.6, 430, null, 938, 70761], [20240719, 4723.6, 4722.8, 4736.6, 4722.8, 4735.6, 438, null, 939, 70695], [20240719, 4735.6, 4735.4, 4735.4, 4729.0, 4729.2, 318, null, 940, 70600], [20240719, 4729.2, 4728.8, 4735.4, 4728.8, 4733.8, 395, null, 941, 70484], [20240719, 4733.8, 4732.8, 4736.4, 4732.8, 4733.8, 268, null, 942, 70423], [20240719, 4733.8, 4733.8, 4739.4, 4730.2, 4739.4, 321, null, 943, 70261], [20240719, 4739.4, 4738.6, 4742.0, 4735.8, 4737.6, 435, null, 944, 70121], [20240719, 4737.6, 4738.4, 4741.2, 4736.4, 4738.8, 233, null, 945, 70082], [20240719, 4738.8, 4739.4, 4748.2, 4739.4, 4744.4, 553, null, 946, 69915], [20240719, 4744.4, 4743.6, 4744.8, 4738.8, 4739.2, 311, null, 947, 69803], [20240719, 4739.2, 4739.4, 4744.4, 4739.4, 4742.2, 269, null, 948, 69765], [20240719, 4742.2, 4741.2, 4742.4, 4736.0, 4736.4, 399, null, 949, 69614], [20240719, 4736.4, 4736.6, 4747.2, 4736.4, 4743.4, 479, null, 950, 69512], [20240719, 4743.4, 4744.2, 4744.8, 4740.6, 4744.6, 288, null, 951, 69453], [20240719, 4744.6, 4744.8, 4746.0, 4741.6, 4742.2, 251, null, 952, 69340], [20240719, 4742.2, 4743.0, 4746.4, 4743.0, 4744.0, 203, null, 953, 69291], [20240719, 4744.0, 4744.4, 4746.2, 4741.0, 4741.8, 268, null, 954, 69235], [20240719, 4741.8, 4742.4, 4743.2, 4740.0, 4740.0, 125, null, 955, 69207], [20240719, 4740.0, 4739.8, 4740.6, 4730.6, 4732.6, 489, null, 956, 69073], [20240719, 4732.6, 4732.6, 4739.0, 4732.2, 4735.8, 396, null, 957, 68915], [20240719, 4735.8, 4736.0, 4738.0, 4733.2, 4733.6, 358, null, 958, 68827], [20240719, 4733.6, 4733.4, 4733.4, 4723.8, 4727.6, 770, null, 959, 68708], [20240719, 4727.6, 4727.8, 4728.2, 4725.0, 4725.6, 389, null, 1000, 68681], [20240719, 4725.6, 4724.8, 4725.6, 4720.8, 4722.2, 587, null, 1001, 68562], [20240719, 4722.2, 4722.0, 4726.6, 4721.8, 4723.4, 240, null, 1002, 68561], [20240719, 4723.4, 4723.4, 4725.6, 4721.8, 4722.4, 256, null, 1003, 68548], [20240719, 4722.4, 4722.6, 4723.4, 4719.8, 4721.2, 341, null, 1004, 68518], [20240719, 4721.2, 4720.8, 4731.0, 4720.0, 4731.0, 382, null, 1005, 68487], [20240719, 4731.0, 4731.0, 4738.4, 4729.0, 4737.8, 495, null, 1006, 68394], [20240719, 4737.8, 4737.8, 4739.4, 4734.8, 4736.6, 366, null, 1007, 68336], [20240719, 4736.6, 4736.8, 4747.6, 4736.0, 4745.6, 486, null, 1008, 68187], [20240719, 4745.6, 4744.8, 4751.6, 4742.6, 4751.4, 532, null, 1009, 68069], [20240719, 4751.4, 4751.8, 4755.8, 4749.2, 4755.8, 636, null, 1010, 67953], [20240719, 4755.8, 4756.4, 4756.4, 4751.0, 4755.8, 414, null, 1011, 67865], [20240719, 4755.8, 4756.8, 4766.6, 4756.8, 4763.0, 850, null, 1012, 67734], [20240719, 4763.0, 4764.4, 4767.0, 4761.0, 4762.0, 605, null, 1013, 67695], [20240719, 4762.0, 4762.0, 4765.6, 4760.8, 4763.4, 463, null, 1014, 67772], [20240719, 4763.4, 4764.2, 4764.4, 4759.0, 4759.2, 460, null, 1015, 67808], [20240719, 4759.2, 4759.4, 4776.8, 4758.4, 4776.2, 866, null, 1016, 67779], [20240719, 4776.2, 4777.6, 4779.2, 4770.8, 4771.0, 634, null, 1017, 67783], [20240719, 4771.0, 4771.0, 4771.0, 4766.6, 4766.6, 338, null, 1018, 67821], [20240719, 4766.6, 4766.4, 4769.8, 4764.2, 4768.0, 353, null, 1019, 67822], [20240719, 4768.0, 4767.2, 4768.4, 4764.0, 4765.6, 214, null, 1020, 67855], [20240719, 4765.6, 4765.4, 4771.8, 4765.0, 4767.2, 308, null, 1021, 67863], [20240719, 4767.2, 4767.0, 4769.8, 4764.0, 4768.2, 189, null, 1022, 67853], [20240719, 4768.2, 4768.6, 4769.8, 4761.4, 4761.4, 236, null, 1023, 67868], [20240719, 4761.4, 4763.6, 4767.4, 4761.4, 4761.4, 207, null, 1024, 67866], [20240719, 4761.4, 4761.4, 4761.4, 4755.0, 4755.0, 453, null, 1025, 67782], [20240719, 4755.0, 4755.0, 4758.2, 4753.4, 4754.0, 283, null, 1026, 67786], [20240719, 4754.0, 4754.4, 4758.2, 4754.0, 4757.6, 165, null, 1027, 67784], [20240719, 4757.6, 4757.4, 4757.4, 4754.0, 4755.2, 226, null, 1028, 67804], [20240719, 4755.2, 4755.0, 4756.0, 4751.6, 4753.8, 214, null, 1029, 67794], [20240719, 4753.8, 4753.6, 4756.6, 4753.0, 4755.2, 141, null, 1030, 67800], [20240719, 4755.2, 4754.2, 4755.8, 4753.0, 4755.0, 166, null, 1031, 67810], [20240719, 4755.0, 4754.2, 4760.4, 4754.2, 4758.2, 218, null, 1032, 67843], [20240719, 4758.2, 4758.4, 4758.4, 4754.2, 4756.0, 141, null, 1033, 67863], [20240719, 4756.0, 4756.0, 4763.0, 4756.0, 4762.6, 260, null, 1034, 67891], [20240719, 4762.6, 4762.8, 4765.6, 4761.0, 4763.0, 333, null, 1035, 67949], [20240719, 4763.0, 4762.6, 4765.6, 4761.6, 4765.6, 256, null, 1036, 68030], [20240719, 4765.6, 4765.6, 4766.0, 4762.2, 4764.4, 128, null, 1037, 68045], [20240719, 4764.4, 4763.6, 4763.6, 4759.8, 4761.4, 171, null, 1038, 68095], [20240719, 4761.4, 4761.4, 4764.4, 4760.8, 4761.0, 128, null, 1039, 68120], [20240719, 4761.0, 4761.6, 4763.0, 4759.0, 4762.2, 136, null, 1040, 68141], [20240719, 4762.2, 4763.4, 4766.6, 4761.4, 4763.6, 210, null, 1041, 68118], [20240719, 4763.6, 4763.4, 4764.6, 4762.8, 4763.4, 121, null, 1042, 68116], [20240719, 4763.4, 4764.2, 4772.0, 4764.2, 4771.0, 420, null, 1043, 68122], [20240719, 4771.0, 4771.0, 4775.0, 4770.0, 4770.8, 366, null, 1044, 68077], [20240719, 4770.8, 4771.4, 4777.4, 4770.8, 4777.0, 410, null, 1045, 67983], [20240719, 4777.0, 4776.8, 4783.6, 4776.6, 4782.0, 1038, null, 1046, 67849], [20240719, 4782.0, 4782.4, 4796.0, 4780.6, 4794.6, 1186, null, 1047, 67806], [20240719, 4794.6, 4795.0, 4805.8, 4795.0, 4804.2, 1187, null, 1048, 67703], [20240719, 4804.2, 4803.8, 4808.0, 4800.8, 4807.6, 754, null, 1049, 67776], [20240719, 4807.6, 4807.2, 4807.4, 4799.2, 4799.2, 663, null, 1050, 67887], [20240719, 4799.2, 4799.6, 4804.2, 4799.4, 4800.4, 573, null, 1051, 67991], [20240719, 4800.4, 4800.6, 4808.6, 4798.8, 4800.4, 666, null, 1052, 68158], [20240719, 4800.4, 4801.6, 4806.0, 4799.0, 4801.0, 491, null, 1053, 68274], [20240719, 4801.0, 4802.0, 4802.4, 4797.2, 4798.2, 434, null, 1054, 68364], [20240719, 4798.2, 4798.0, 4801.0, 4796.4, 4798.2, 383, null, 1055, 68416], [20240719, 4798.2, 4798.0, 4803.6, 4797.4, 4799.0, 318, null, 1056, 68482], [20240719, 4799.0, 4799.0, 4804.0, 4797.4, 4801.6, 314, null, 1057, 68559], [20240719, 4801.6, 4801.4, 4802.8, 4797.8, 4800.0, 229, null, 1058, 68622], [20240719, 4800.0, 4799.8, 4799.8, 4796.0, 4797.4, 435, null, 1059, 68725], [20240719, 4797.4, 4796.6, 4800.0, 4795.4, 4796.6, 218, null, 1100, 68741], [20240719, 4796.6, 4795.0, 4803.0, 4795.0, 4800.2, 272, null, 1101, 68792], [20240719, 4800.2, 4800.0, 4803.8, 4798.4, 4802.6, 257, null, 1102, 68899], [20240719, 4802.6, 4802.6, 4802.8, 4798.8, 4800.8, 244, null, 1103, 69021], [20240719, 4800.8, 4801.4, 4801.4, 4793.6, 4793.6, 339, null, 1104, 69114], [20240719, 4793.6, 4793.6, 4798.4, 4792.2, 4792.8, 329, null, 1105, 69216], [20240719, 4792.8, 4792.2, 4795.8, 4791.6, 4792.2, 294, null, 1106, 69288], [20240719, 4792.2, 4792.4, 4792.6, 4788.0, 4788.2, 350, null, 1107, 69425], [20240719, 4788.2, 4788.0, 4792.4, 4786.2, 4790.2, 452, null, 1108, 69615], [20240719, 4790.2, 4790.4, 4794.2, 4790.0, 4791.2, 249, null, 1109, 69736], [20240719, 4791.2, 4791.2, 4794.2, 4786.8, 4787.0, 348, null, 1110, 69802], [20240719, 4787.0, 4786.8, 4797.4, 4783.4, 4793.8, 538, null, 1111, 69904], [20240719, 4793.8, 4793.6, 4794.4, 4789.0, 4792.0, 320, null, 1112, 69997], [20240719, 4792.0, 4793.4, 4794.2, 4788.8, 4793.0, 306, null, 1113, 70123], [20240719, 4793.0, 4792.6, 4795.0, 4790.2, 4795.0, 227, null, 1114, 70205], [20240719, 4795.0, 4794.2, 4798.0, 4792.2, 4798.0, 186, null, 1115, 70292], [20240719, 4798.0, 4799.0, 4800.0, 4793.0, 4797.2, 357, null, 1116, 70436], [20240719, 4797.2, 4796.8, 4798.4, 4793.8, 4795.0, 198, null, 1117, 70549], [20240719, 4795.0, 4795.8, 4797.4, 4792.6, 4793.0, 171, null, 1118, 70630], [20240719, 4793.0, 4793.8, 4800.6, 4793.8, 4799.4, 228, null, 1119, 70738], [20240719, 4799.4, 4799.2, 4811.2, 4798.8, 4810.0, 698, null, 1120, 70959], [20240719, 4810.0, 4810.0, 4822.8, 4810.0, 4817.6, 1304, null, 1121, 71244], [20240719, 4817.6, 4817.8, 4822.0, 4814.6, 4817.0, 468, null, 1122, 71429], [20240719, 4817.0, 4817.0, 4817.4, 4814.6, 4814.6, 321, null, 1123, 71562], [20240719, 4814.6, 4814.2, 4816.8, 4813.0, 4813.0, 242, null, 1124, 71640], [20240719, 4813.0, 4813.0, 4813.0, 4806.8, 4806.8, 389, null, 1125, 71720], [20240719, 4806.8, 4806.6, 4807.2, 4802.6, 4804.0, 368, null, 1126, 71752], [20240719, 4804.0, 4804.0, 4804.0, 4796.8, 4798.0, 412, null, 1127, 71768], [20240719, 4798.0, 4797.2, 4799.6, 4794.0, 4794.4, 331, null, 1128, 71776], [20240719, 4794.4, 4794.4, 4798.4, 4794.0, 4795.2, 214, null, 1129, 71776], [20240719, 4795.2, 4795.0, 4795.2, 4790.8, 4791.4, 313, null, 1130, 71862], [20240719, 4791.4, 4796.0, 4796.0, 4788.0, 4790.2, 455, null, 1301, 71998], [20240719, 4790.2, 4789.8, 4795.4, 4789.8, 4795.2, 235, null, 1302, 72071], [20240719, 4795.2, 4795.0, 4796.4, 4791.8, 4792.6, 181, null, 1303, 72117], [20240719, 4792.6, 4792.0, 4792.0, 4788.0, 4789.0, 261, null, 1304, 72161], [20240719, 4789.0, 4788.6, 4793.2, 4788.4, 4792.0, 211, null, 1305, 72215], [20240719, 4792.0, 4792.0, 4792.0, 4789.6, 4790.2, 135, null, 1306, 72234], [20240719, 4790.2, 4790.2, 4791.2, 4785.8, 4787.2, 266, null, 1307, 72303], [20240719, 4787.2, 4787.4, 4792.6, 4787.2, 4792.0, 158, null, 1308, 72359], [20240719, 4792.0, 4791.0, 4791.0, 4788.8, 4790.8, 131, null, 1309, 72413], [20240719, 4790.8, 4790.6, 4791.2, 4781.6, 4784.2, 417, null, 1310, 72458], [20240719, 4784.2, 4783.2, 4784.4, 4778.8, 4779.4, 519, null, 1311, 72570], [20240719, 4779.4, 4779.0, 4784.0, 4779.0, 4782.0, 196, null, 1312, 72590], [20240719, 4782.0, 4781.8, 4782.0, 4778.0, 4781.2, 226, null, 1313, 72678], [20240719, 4781.2, 4780.6, 4784.0, 4779.0, 4781.6, 328, null, 1314, 72727], [20240719, 4781.6, 4782.0, 4783.4, 4779.0, 4779.6, 252, null, 1315, 72816], [20240719, 4779.6, 4780.2, 4780.2, 4777.2, 4778.0, 187, null, 1316, 72908], [20240719, 4778.0, 4777.8, 4781.0, 4777.8, 4779.2, 150, null, 1317, 72970], [20240719, 4779.2, 4779.2, 4779.2, 4774.0, 4775.2, 292, null, 1318, 73109], [20240719, 4775.2, 4775.0, 4778.2, 4774.2, 4776.6, 166, null, 1319, 73140], [20240719, 4776.6, 4776.4, 4776.4, 4773.0, 4774.2, 256, null, 1320, 73188], [20240719, 4774.2, 4773.4, 4776.4, 4771.6, 4776.4, 242, null, 1321, 73239], [20240719, 4776.4, 4776.4, 4776.4, 4775.0, 4775.6, 141, null, 1322, 73299], [20240719, 4775.6, 4775.6, 4775.8, 4769.0, 4769.4, 351, null, 1323, 73476], [20240719, 4769.4, 4770.0, 4774.0, 4769.0, 4771.8, 296, null, 1324, 73599], [20240719, 4771.8, 4771.4, 4775.4, 4771.0, 4774.0, 153, null, 1325, 73628], [20240719, 4774.0, 4773.0, 4774.8, 4771.8, 4774.0, 184, null, 1326, 73702], [20240719, 4774.0, 4773.8, 4776.2, 4773.6, 4775.0, 191, null, 1327, 73759], [20240719, 4775.0, 4775.0, 4775.0, 4771.6, 4772.0, 192, null, 1328, 73846], [20240719, 4772.0, 4772.2, 4773.0, 4770.0, 4770.4, 368, null, 1329, 74086], [20240719, 4770.4, 4770.4, 4779.6, 4770.4, 4779.0, 484, null, 1330, 74253], [20240719, 4779.0, 4779.2, 4779.8, 4775.6, 4778.2, 324, null, 1331, 74407], [20240719, 4778.2, 4778.0, 4780.0, 4777.0, 4778.2, 242, null, 1332, 74537], [20240719, 4778.2, 4778.8, 4779.4, 4775.2, 4778.6, 306, null, 1333, 74687], [20240719, 4778.6, 4778.6, 4778.8, 4775.2, 4778.0, 174, null, 1334, 74771], [20240719, 4778.0, 4777.6, 4777.6, 4775.2, 4775.4, 276, null, 1335, 74937], [20240719, 4775.4, 4776.0, 4781.8, 4776.0, 4780.6, 232, null, 1336, 75058], [20240719, 4780.6, 4780.8, 4784.4, 4780.0, 4782.8, 349, null, 1337, 75180], [20240719, 4782.8, 4782.8, 4785.2, 4782.4, 4784.0, 213, null, 1338, 75253], [20240719, 4784.0, 4785.0, 4786.0, 4782.4, 4784.6, 247, null, 1339, 75336], [20240719, 4784.6, 4784.0, 4787.8, 4784.0, 4785.8, 284, null, 1340, 75437], [20240719, 4785.8, 4785.8, 4785.8, 4782.2, 4782.6, 225, null, 1341, 75528], [20240719, 4782.6, 4783.2, 4789.6, 4782.6, 4783.4, 306, null, 1342, 75658], [20240719, 4783.4, 4783.2, 4784.0, 4778.8, 4778.8, 366, null, 1343, 75787], [20240719, 4778.8, 4778.4, 4781.4, 4777.0, 4781.2, 202, null, 1344, 75845], [20240719, 4781.2, 4781.8, 4783.6, 4780.2, 4781.2, 226, null, 1345, 75948], [20240719, 4781.2, 4781.2, 4782.6, 4777.2, 4777.2, 205, null, 1346, 76008], [20240719, 4777.2, 4777.8, 4777.8, 4773.8, 4774.2, 320, null, 1347, 76050], [20240719, 4774.2, 4775.0, 4778.6, 4774.6, 4777.0, 141, null, 1348, 76106], [20240719, 4777.0, 4777.8, 4777.8, 4771.2, 4774.2, 226, null, 1349, 76204], [20240719, 4774.2, 4773.4, 4774.6, 4772.6, 4773.6, 98, null, 1350, 76238], [20240719, 4773.6, 4774.2, 4775.0, 4772.4, 4773.4, 90, null, 1351, 76253], [20240719, 4773.4, 4773.8, 4780.0, 4773.8, 4775.8, 245, null, 1352, 76348], [20240719, 4775.8, 4775.8, 4777.2, 4773.8, 4774.6, 100, null, 1353, 76400], [20240719, 4774.6, 4775.4, 4775.4, 4770.0, 4770.6, 167, null, 1354, 76464], [20240719, 4770.6, 4771.4, 4773.8, 4771.2, 4773.0, 141, null, 1355, 76530], [20240719, 4773.0, 4772.4, 4774.4, 4771.2, 4771.6, 114, null, 1356, 76582], [20240719, 4771.6, 4773.0, 4776.4, 4772.6, 4774.0, 102, null, 1357, 76634], [20240719, 4774.0, 4774.0, 4774.4, 4772.4, 4773.0, 77, null, 1358, 76662], [20240719, 4773.0, 4773.8, 4773.8, 4771.6, 4771.6, 75, null, 1359, 76681], [20240719, 4771.6, 4771.6, 4773.0, 4770.0, 4771.4, 158, null, 1400, 76716], [20240719, 4771.4, 4771.6, 4772.0, 4769.2, 4770.6, 311, null, 1401, 76850], [20240719, 4770.6, 4770.2, 4775.8, 4770.2, 4774.8, 286, null, 1402, 76978], [20240719, 4774.8, 4774.8, 4775.6, 4772.0, 4772.4, 240, null, 1403, 77047], [20240719, 4772.4, 4772.2, 4776.2, 4772.0, 4775.6, 193, null, 1404, 77120], [20240719, 4775.6, 4774.8, 4776.2, 4773.0, 4773.6, 161, null, 1405, 77166], [20240719, 4773.6, 4773.2, 4774.0, 4768.6, 4768.6, 228, null, 1406, 77252], [20240719, 4768.6, 4768.6, 4774.2, 4768.6, 4774.2, 250, null, 1407, 77405], [20240719, 4774.2, 4774.8, 4780.8, 4774.6, 4776.8, 444, null, 1408, 77545], [20240719, 4776.8, 4776.8, 4777.4, 4772.4, 4777.2, 283, null, 1409, 77652], [20240719, 4777.2, 4776.4, 4776.6, 4773.4, 4775.4, 122, null, 1410, 77712], [20240719, 4775.4, 4775.6, 4777.0, 4774.2, 4774.6, 120, null, 1411, 77769], [20240719, 4774.6, 4774.0, 4776.2, 4772.8, 4774.0, 159, null, 1412, 77846], [20240719, 4774.0, 4774.6, 4775.0, 4771.4, 4772.8, 138, null, 1413, 77924], [20240719, 4772.8, 4774.4, 4775.0, 4773.2, 4774.8, 82, null, 1414, 77958], [20240719, 4774.8, 4774.8, 4775.6, 4772.0, 4775.0, 152, null, 1415, 78019], [20240719, 4775.0, 4775.0, 4777.8, 4774.0, 4775.2, 272, null, 1416, 78109], [20240719, 4775.2, 4775.8, 4778.4, 4774.2, 4777.4, 315, null, 1417, 78231], [20240719, 4777.4, 4777.6, 4777.8, 4773.6, 4773.6, 231, null, 1418, 78323], [20240719, 4773.6, 4773.4, 4776.4, 4773.4, 4775.2, 157, null, 1419, 78360], [20240719, 4775.2, 4776.0, 4778.2, 4776.0, 4777.4, 202, null, 1420, 78441], [20240719, 4777.4, 4777.8, 4779.8, 4775.2, 4776.0, 247, null, 1421, 78539], [20240719, 4776.0, 4776.2, 4778.0, 4774.6, 4775.2, 153, null, 1422, 78585], [20240719, 4775.2, 4774.8, 4775.6, 4771.2, 4772.2, 196, null, 1423, 78653], [20240719, 4772.2, 4771.6, 4773.6, 4769.4, 4770.2, 175, null, 1424, 78706], [20240719, 4770.2, 4770.2, 4770.2, 4761.8, 4762.2, 655, null, 1425, 78901], [20240719, 4762.2, 4761.4, 4761.8, 4756.0, 4758.2, 660, null, 1426, 79146], [20240719, 4758.2, 4758.2, 4759.8, 4756.6, 4758.8, 326, null, 1427, 79181], [20240719, 4758.8, 4758.8, 4761.8, 4758.8, 4760.0, 310, null, 1428, 79305], [20240719, 4760.0, 4760.2, 4761.0, 4756.2, 4756.4, 229, null, 1429, 79406], [20240719, 4756.4, 4756.4, 4760.8, 4756.0, 4759.8, 218, null, 1430, 79495], [20240719, 4759.8, 4759.0, 4764.4, 4759.0, 4763.2, 272, null, 1431, 79616], [20240719, 4763.2, 4763.6, 4765.8, 4762.0, 4764.6, 205, null, 1432, 79719], [20240719, 4764.6, 4764.6, 4766.0, 4763.2, 4764.4, 170, null, 1433, 79821], [20240719, 4764.4, 4764.6, 4767.2, 4762.0, 4762.0, 168, null, 1434, 79902], [20240719, 4762.0, 4762.2, 4765.0, 4761.2, 4761.2, 149, null, 1435, 79982], [20240719, 4761.2, 4761.2, 4761.2, 4756.2, 4756.6, 248, null, 1436, 80083], [20240719, 4756.6, 4756.0, 4762.0, 4754.0, 4759.8, 307, null, 1437, 80228], [20240719, 4759.8, 4760.6, 4761.6, 4758.0, 4758.2, 201, null, 1438, 80344], [20240719, 4758.2, 4758.4, 4760.0, 4757.4, 4759.0, 114, null, 1439, 80407], [20240719, 4759.0, 4758.4, 4758.4, 4751.6, 4751.8, 284, null, 1440, 80524], [20240719, 4751.8, 4751.4, 4751.4, 4746.6, 4749.0, 646, null, 1441, 80847], [20240719, 4749.0, 4749.0, 4756.0, 4749.0, 4754.0, 352, null, 1442, 80968], [20240719, 4754.0, 4755.0, 4757.8, 4753.8, 4756.8, 293, null, 1443, 81076], [20240719, 4756.8, 4757.6, 4758.4, 4755.2, 4756.4, 233, null, 1444, 81223], [20240719, 4756.4, 4756.2, 4761.2, 4756.0, 4760.4, 323, null, 1445, 81332], [20240719, 4760.4, 4760.6, 4761.0, 4758.6, 4761.0, 292, null, 1446, 81521], [20240719, 4761.0, 4760.4, 4762.0, 4760.2, 4761.8, 265, null, 1447, 81713], [20240719, 4761.8, 4761.8, 4761.8, 4759.0, 4759.6, 212, null, 1448, 81832], [20240719, 4759.6, 4759.6, 4761.4, 4756.8, 4756.8, 237, null, 1449, 81955], [20240719, 4756.8, 4757.8, 4759.4, 4756.4, 4757.8, 311, null, 1450, 82103], [20240719, 4757.8, 4758.4, 4763.4, 4758.0, 4762.4, 466, null, 1451, 82359], [20240719, 4762.4, 4762.6, 4762.6, 4760.4, 4762.4, 246, null, 1452, 82478], [20240719, 4762.4, 4761.8, 4762.2, 4760.0, 4762.0, 249, null, 1453, 82543], [20240719, 4762.0, 4761.8, 4763.0, 4761.0, 4762.2, 229, null, 1454, 82657], [20240719, 4762.2, 4762.2, 4766.0, 4762.2, 4765.8, 445, null, 1455, 82877], [20240719, 4765.8, 4765.8, 4766.6, 4762.6, 4763.0, 504, null, 1456, 83085], [20240719, 4763.0, 4763.2, 4763.2, 4760.8, 4761.2, 286, null, 1457, 83179], [20240719, 4761.2, 4761.0, 4761.8, 4760.2, 4760.8, 343, null, 1458, 83361], [20240719, 4760.8, 4760.8, 4760.8, 4756.8, 4757.4, 497, null, 1459, 83607], [20240719, 4757.4, 4757.8, 4757.8, 4755.2, 4757.0, 522, null, 1500, 83773], [20240722, 4757.0, 4777.8, 4789.4, 4772.6, 4779.4, 2307, null, 931, 82278], [20240722, 4779.4, 4780.2, 4788.4, 4779.6, 4780.4, 897, null, 932, 81907], [20240722, 4780.4, 4781.2, 4788.0, 4781.2, 4787.2, 847, null, 933, 81478], [20240722, 4787.2, 4787.2, 4787.2, 4770.2, 4772.8, 881, null, 934, 81051], [20240722, 4772.8, 4773.8, 4775.6, 4767.4, 4775.0, 819, null, 935, 80589], [20240722, 4775.0, 4773.4, 4778.0, 4771.8, 4773.0, 469, null, 936, 80376], [20240722, 4773.0, 4772.8, 4777.0, 4770.2, 4771.8, 450, null, 937, 80165], [20240722, 4771.8, 4771.8, 4773.8, 4765.6, 4767.0, 530, null, 938, 79878], [20240722, 4767.0, 4767.8, 4769.8, 4760.4, 4761.4, 578, null, 939, 79540], [20240722, 4761.4, 4760.8, 4764.6, 4758.0, 4760.4, 625, null, 940, 79244], [20240722, 4760.4, 4760.4, 4768.2, 4759.4, 4765.8, 477, null, 941, 78960], [20240722, 4765.8, 4766.0, 4772.0, 4764.8, 4770.0, 416, null, 942, 78742], [20240722, 4770.0, 4770.6, 4771.2, 4768.4, 4771.2, 259, null, 943, 78625], [20240722, 4771.2, 4769.6, 4771.8, 4768.2, 4770.4, 175, null, 944, 78538], [20240722, 4770.4, 4771.6, 4775.2, 4767.4, 4771.6, 399, null, 945, 78312], [20240722, 4771.6, 4771.2, 4774.0, 4766.0, 4770.0, 432, null, 946, 78107], [20240722, 4770.0, 4770.0, 4770.0, 4764.0, 4764.0, 359, null, 947, 77970], [20240722, 4764.0, 4763.8, 4771.0, 4762.0, 4766.8, 405, null, 948, 77771], [20240722, 4766.8, 4766.2, 4772.0, 4765.8, 4772.0, 251, null, 949, 77672], [20240722, 4772.0, 4772.0, 4774.0, 4770.0, 4771.2, 392, null, 950, 77514], [20240722, 4771.2, 4771.2, 4773.0, 4768.4, 4771.8, 241, null, 951, 77428], [20240722, 4771.8, 4772.6, 4778.8, 4769.6, 4773.6, 445, null, 952, 77254], [20240722, 4773.6, 4774.0, 4774.6, 4769.4, 4769.4, 228, null, 953, 77198], [20240722, 4769.4, 4769.4, 4772.2, 4769.2, 4769.4, 171, null, 954, 77122], [20240722, 4769.4, 4769.4, 4775.4, 4769.0, 4771.6, 285, null, 955, 77025], [20240722, 4771.6, 4771.6, 4776.0, 4769.8, 4775.6, 254, null, 956, 76944], [20240722, 4775.6, 4775.6, 4783.0, 4775.4, 4782.0, 646, null, 957, 76689], [20240722, 4782.0, 4782.4, 4788.0, 4780.8, 4786.0, 609, null, 958, 76439], [20240722, 4786.0, 4786.0, 4786.8, 4780.8, 4781.8, 339, null, 959, 76315], [20240722, 4781.8, 4781.0, 4782.0, 4778.0, 4781.2, 316, null, 1000, 76145], [20240722, 4781.2, 4781.4, 4782.8, 4778.6, 4779.4, 363, null, 1001, 75951], [20240722, 4779.4, 4780.0, 4783.2, 4779.2, 4783.2, 230, null, 1002, 75841], [20240722, 4783.2, 4783.2, 4784.8, 4776.8, 4776.8, 324, null, 1003, 75644], [20240722, 4776.8, 4776.6, 4779.0, 4776.4, 4776.8, 221, null, 1004, 75551], [20240722, 4776.8, 4776.2, 4776.2, 4773.4, 4775.2, 315, null, 1005, 75413], [20240722, 4775.2, 4775.4, 4776.6, 4773.0, 4774.8, 316, null, 1006, 75275], [20240722, 4774.8, 4775.8, 4778.2, 4773.0, 4773.8, 201, null, 1007, 75227], [20240722, 4773.8, 4772.8, 4774.4, 4772.0, 4773.6, 294, null, 1008, 75049], [20240722, 4773.6, 4774.0, 4774.0, 4771.0, 4773.0, 222, null, 1009, 75013], [20240722, 4773.0, 4773.0, 4779.2, 4772.0, 4776.6, 206, null, 1010, 74970], [20240722, 4776.6, 4777.8, 4780.6, 4777.6, 4779.0, 459, null, 1011, 75004], [20240722, 4779.0, 4779.0, 4779.2, 4775.8, 4777.8, 164, null, 1012, 74978], [20240722, 4777.8, 4778.4, 4783.0, 4777.4, 4780.4, 274, null, 1013, 74976], [20240722, 4780.4, 4781.0, 4781.0, 4776.6, 4777.2, 165, null, 1014, 74973], [20240722, 4777.2, 4778.0, 4778.0, 4774.0, 4774.4, 150, null, 1015, 74919], [20240722, 4774.4, 4773.8, 4774.6, 4767.4, 4768.4, 454, null, 1016, 74825], [20240722, 4768.4, 4767.4, 4767.6, 4764.0, 4767.4, 399, null, 1017, 74732], [20240722, 4767.4, 4767.0, 4767.8, 4766.0, 4767.8, 138, null, 1018, 74695], [20240722, 4767.8, 4767.8, 4769.4, 4767.2, 4768.8, 119, null, 1019, 74673], [20240722, 4768.8, 4768.6, 4769.6, 4766.4, 4767.2, 132, null, 1020, 74643], [20240722, 4767.2, 4766.6, 4771.8, 4766.6, 4771.4, 172, null, 1021, 74629], [20240722, 4771.4, 4772.2, 4775.6, 4771.0, 4774.8, 159, null, 1022, 74615], [20240722, 4774.8, 4774.8, 4778.4, 4774.6, 4777.0, 172, null, 1023, 74581], [20240722, 4777.0, 4777.0, 4782.6, 4773.6, 4782.2, 385, null, 1024, 74495], [20240722, 4782.2, 4780.6, 4782.8, 4776.8, 4777.0, 302, null, 1025, 74401], [20240722, 4777.0, 4777.0, 4779.6, 4776.8, 4778.8, 147, null, 1026, 74382], [20240722, 4778.8, 4778.0, 4779.8, 4774.8, 4776.0, 153, null, 1027, 74352], [20240722, 4776.0, 4775.6, 4777.8, 4775.0, 4776.6, 113, null, 1028, 74349], [20240722, 4776.6, 4776.4, 4779.0, 4775.0, 4779.0, 82, null, 1029, 74344], [20240722, 4779.0, 4779.0, 4779.0, 4776.6, 4778.0, 114, null, 1030, 74336], [20240722, 4778.0, 4778.2, 4781.0, 4778.2, 4780.8, 220, null, 1031, 74284], [20240722, 4780.8, 4781.0, 4789.0, 4780.8, 4787.4, 453, null, 1032, 74225], [20240722, 4787.4, 4787.4, 4789.0, 4786.0, 4787.0, 304, null, 1033, 74198], [20240722, 4787.0, 4788.4, 4788.4, 4784.2, 4784.4, 227, null, 1034, 74161], [20240722, 4784.4, 4784.4, 4786.0, 4782.4, 4786.0, 146, null, 1035, 74117], [20240722, 4786.0, 4785.8, 4794.8, 4784.0, 4792.2, 568, null, 1036, 74002], [20240722, 4792.2, 4792.8, 4799.2, 4792.4, 4798.8, 570, null, 1037, 73956], [20240722, 4798.8, 4799.0, 4799.2, 4792.8, 4794.0, 393, null, 1038, 73944], [20240722, 4794.0, 4794.6, 4798.0, 4794.0, 4794.6, 193, null, 1039, 73916], [20240722, 4794.6, 4794.4, 4794.4, 4790.4, 4791.8, 205, null, 1040, 73888], [20240722, 4791.8, 4791.8, 4795.8, 4789.0, 4795.8, 301, null, 1041, 73832], [20240722, 4795.8, 4795.8, 4795.8, 4791.2, 4792.8, 251, null, 1042, 73809], [20240722, 4792.8, 4792.8, 4794.2, 4790.4, 4790.6, 128, null, 1043, 73771], [20240722, 4790.6, 4790.4, 4791.6, 4786.4, 4787.8, 287, null, 1044, 73738], [20240722, 4787.8, 4788.2, 4788.2, 4783.0, 4783.0, 297, null, 1045, 73731], [20240722, 4783.0, 4783.0, 4786.2, 4782.2, 4785.0, 231, null, 1046, 73728], [20240722, 4785.0, 4785.2, 4787.4, 4784.0, 4784.8, 98, null, 1047, 73716], [20240722, 4784.8, 4785.0, 4786.2, 4781.2, 4783.6, 247, null, 1048, 73650], [20240722, 4783.6, 4783.8, 4787.0, 4783.8, 4785.8, 82, null, 1049, 73636], [20240722, 4785.8, 4785.8, 4786.2, 4783.0, 4784.4, 89, null, 1050, 73629], [20240722, 4784.4, 4784.4, 4790.4, 4784.4, 4790.0, 175, null, 1051, 73622], [20240722, 4790.0, 4789.6, 4790.8, 4788.2, 4788.2, 192, null, 1052, 73594], [20240722, 4788.2, 4788.0, 4793.4, 4788.0, 4792.8, 141, null, 1053, 73569], [20240722, 4792.8, 4792.8, 4794.2, 4790.0, 4790.0, 127, null, 1054, 73559], [20240722, 4790.0, 4790.2, 4792.8, 4787.8, 4788.4, 140, null, 1055, 73528], [20240722, 4788.4, 4788.4, 4791.2, 4787.6, 4790.2, 131, null, 1056, 73540], [20240722, 4790.2, 4789.6, 4792.6, 4787.4, 4789.0, 128, null, 1057, 73542], [20240722, 4789.0, 4788.8, 4790.4, 4786.0, 4788.6, 175, null, 1058, 73509], [20240722, 4788.6, 4789.0, 4793.4, 4789.0, 4793.4, 130, null, 1059, 73499], [20240722, 4793.4, 4793.4, 4795.6, 4791.6, 4793.8, 181, null, 1100, 73486], [20240722, 4793.8, 4793.4, 4796.2, 4792.8, 4794.4, 194, null, 1101, 73474], [20240722, 4794.4, 4794.4, 4798.4, 4794.4, 4795.2, 241, null, 1102, 73463], [20240722, 4795.2, 4795.2, 4795.2, 4790.0, 4794.0, 262, null, 1103, 73436], [20240722, 4794.0, 4794.8, 4795.0, 4792.2, 4795.0, 134, null, 1104, 73470], [20240722, 4795.0, 4795.6, 4798.2, 4795.6, 4796.8, 201, null, 1105, 73482], [20240722, 4796.8, 4796.8, 4798.0, 4793.8, 4797.6, 173, null, 1106, 73452], [20240722, 4797.6, 4797.2, 4807.8, 4796.0, 4806.0, 610, null, 1107, 73408], [20240722, 4806.0, 4806.0, 4806.0, 4799.8, 4800.2, 355, null, 1108, 73382], [20240722, 4800.2, 4800.8, 4802.0, 4797.4, 4797.4, 206, null, 1109, 73312], [20240722, 4797.4, 4797.6, 4798.0, 4794.8, 4795.8, 200, null, 1110, 73283], [20240722, 4795.8, 4796.6, 4797.0, 4792.2, 4792.2, 232, null, 1111, 73257], [20240722, 4792.2, 4792.2, 4794.4, 4792.0, 4793.2, 164, null, 1112, 73218], [20240722, 4793.2, 4793.0, 4794.8, 4792.4, 4793.6, 134, null, 1113, 73214], [20240722, 4793.6, 4793.4, 4793.8, 4788.2, 4789.2, 272, null, 1114, 73188], [20240722, 4789.2, 4789.2, 4789.4, 4786.4, 4788.4, 218, null, 1115, 73161], [20240722, 4788.4, 4788.6, 4790.2, 4787.2, 4787.2, 118, null, 1116, 73141], [20240722, 4787.2, 4787.2, 4789.6, 4787.0, 4788.8, 90, null, 1117, 73139], [20240722, 4788.8, 4788.8, 4793.0, 4788.6, 4793.0, 102, null, 1118, 73136], [20240722, 4793.0, 4793.6, 4793.6, 4790.6, 4790.6, 60, null, 1119, 73142], [20240722, 4790.6, 4790.6, 4793.4, 4790.6, 4791.8, 79, null, 1120, 73121], [20240722, 4791.8, 4792.6, 4795.0, 4791.6, 4791.6, 129, null, 1121, 73118], [20240722, 4791.6, 4791.4, 4792.0, 4788.8, 4789.0, 107, null, 1122, 73094], [20240722, 4789.0, 4788.8, 4792.6, 4788.8, 4791.2, 55, null, 1123, 73084], [20240722, 4791.2, 4791.2, 4793.0, 4791.2, 4792.0, 56, null, 1124, 73090], [20240722, 4792.0, 4791.6, 4793.0, 4790.4, 4791.0, 52, null, 1125, 73098], [20240722, 4791.0, 4791.8, 4794.4, 4791.8, 4792.8, 63, null, 1126, 73095], [20240722, 4792.8, 4793.0, 4794.0, 4789.6, 4789.6, 65, null, 1127, 73094], [20240722, 4789.6, 4790.4, 4792.2, 4789.4, 4789.8, 60, null, 1128, 73092], [20240722, 4789.8, 4790.2, 4791.6, 4788.2, 4788.2, 81, null, 1129, 73082], [20240722, 4788.2, 4788.2, 4790.0, 4787.4, 4787.6, 175, null, 1130, 73092], [20240722, 4787.6, 4787.0, 4789.4, 4786.6, 4787.8, 213, null, 1301, 73073], [20240722, 4787.8, 4787.8, 4788.0, 4779.4, 4779.4, 404, null, 1302, 73080], [20240722, 4779.4, 4780.6, 4784.8, 4780.2, 4780.6, 238, null, 1303, 73079], [20240722, 4780.6, 4781.4, 4784.2, 4780.6, 4784.2, 128, null, 1304, 73077], [20240722, 4784.2, 4784.2, 4786.2, 4780.2, 4780.2, 181, null, 1305, 73079], [20240722, 4780.2, 4781.0, 4781.0, 4774.0, 4774.2, 571, null, 1306, 73040], [20240722, 4774.2, 4774.2, 4775.4, 4771.2, 4772.2, 430, null, 1307, 73051], [20240722, 4772.2, 4772.8, 4774.2, 4771.2, 4773.0, 196, null, 1308, 73062], [20240722, 4773.0, 4773.8, 4774.2, 4770.6, 4771.8, 260, null, 1309, 73037], [20240722, 4771.8, 4771.8, 4776.0, 4771.8, 4775.2, 185, null, 1310, 73010], [20240722, 4775.2, 4774.8, 4776.0, 4773.4, 4774.2, 124, null, 1311, 73003], [20240722, 4774.2, 4773.8, 4775.6, 4771.4, 4771.4, 161, null, 1312, 72973], [20240722, 4771.4, 4771.8, 4775.2, 4771.8, 4773.6, 100, null, 1313, 72978], [20240722, 4773.6, 4773.6, 4775.0, 4770.6, 4770.6, 166, null, 1314, 72980], [20240722, 4770.6, 4771.0, 4772.0, 4767.8, 4768.0, 361, null, 1315, 73038], [20240722, 4768.0, 4768.2, 4768.2, 4765.4, 4765.4, 349, null, 1316, 73107], [20240722, 4765.4, 4765.4, 4768.0, 4764.2, 4766.6, 326, null, 1317, 73088], [20240722, 4766.6, 4766.6, 4769.2, 4765.2, 4768.0, 188, null, 1318, 73086], [20240722, 4768.0, 4768.2, 4769.2, 4766.6, 4769.0, 144, null, 1319, 73083], [20240722, 4769.0, 4769.0, 4769.0, 4766.0, 4767.4, 143, null, 1320, 73106], [20240722, 4767.4, 4766.6, 4769.4, 4765.4, 4769.0, 170, null, 1321, 73122], [20240722, 4769.0, 4769.8, 4769.8, 4767.0, 4768.8, 152, null, 1322, 73156], [20240722, 4768.8, 4768.4, 4770.6, 4767.6, 4769.4, 135, null, 1323, 73160], [20240722, 4769.4, 4769.0, 4769.0, 4765.2, 4766.4, 191, null, 1324, 73150], [20240722, 4766.4, 4766.2, 4768.0, 4766.0, 4766.8, 101, null, 1325, 73175], [20240722, 4766.8, 4766.4, 4766.8, 4763.0, 4763.0, 194, null, 1326, 73157], [20240722, 4763.0, 4763.2, 4769.4, 4763.2, 4768.4, 193, null, 1327, 73176], [20240722, 4768.4, 4767.6, 4769.4, 4767.0, 4769.4, 118, null, 1328, 73191], [20240722, 4769.4, 4769.4, 4770.8, 4769.0, 4770.8, 156, null, 1329, 73223], [20240722, 4770.8, 4770.2, 4770.2, 4766.8, 4768.0, 139, null, 1330, 73221], [20240722, 4768.0, 4768.0, 4771.6, 4767.8, 4771.0, 243, null, 1331, 73232], [20240722, 4771.0, 4770.8, 4770.8, 4766.0, 4767.6, 224, null, 1332, 73285], [20240722, 4767.6, 4767.6, 4772.4, 4767.6, 4770.4, 137, null, 1333, 73291], [20240722, 4770.4, 4770.4, 4771.8, 4769.0, 4769.2, 105, null, 1334, 73304], [20240722, 4769.2, 4769.0, 4769.8, 4768.2, 4769.8, 77, null, 1335, 73341], [20240722, 4769.8, 4770.0, 4770.6, 4768.6, 4768.6, 74, null, 1336, 73336], [20240722, 4768.6, 4768.6, 4771.0, 4767.4, 4770.2, 160, null, 1337, 73385], [20240722, 4770.2, 4770.2, 4771.2, 4765.0, 4765.6, 211, null, 1338, 73424], [20240722, 4765.6, 4765.4, 4769.0, 4765.2, 4768.2, 154, null, 1339, 73449], [20240722, 4768.2, 4767.8, 4768.4, 4766.8, 4767.8, 90, null, 1340, 73470], [20240722, 4767.8, 4768.0, 4769.0, 4766.6, 4767.2, 70, null, 1341, 73476], [20240722, 4767.2, 4767.6, 4768.6, 4766.4, 4766.8, 77, null, 1342, 73493], [20240722, 4766.8, 4766.8, 4768.0, 4766.2, 4767.8, 76, null, 1343, 73520], [20240722, 4767.8, 4767.0, 4767.4, 4765.6, 4766.4, 88, null, 1344, 73543], [20240722, 4766.4, 4766.2, 4768.6, 4766.0, 4768.0, 66, null, 1345, 73546], [20240722, 4768.0, 4768.0, 4768.8, 4764.4, 4766.6, 174, null, 1346, 73598], [20240722, 4766.6, 4767.0, 4767.0, 4764.0, 4764.8, 81, null, 1347, 73594], [20240722, 4764.8, 4764.8, 4770.4, 4764.8, 4769.6, 155, null, 1348, 73585], [20240722, 4769.6, 4770.2, 4770.2, 4765.4, 4766.2, 113, null, 1349, 73616], [20240722, 4766.2, 4766.2, 4767.0, 4756.0, 4756.0, 643, null, 1350, 73739], [20240722, 4756.0, 4756.0, 4761.2, 4756.0, 4759.8, 441, null, 1351, 73779], [20240722, 4759.8, 4759.8, 4761.8, 4757.0, 4758.0, 183, null, 1352, 73818], [20240722, 4758.0, 4758.0, 4759.8, 4757.4, 4758.6, 101, null, 1353, 73840], [20240722, 4758.6, 4758.6, 4759.2, 4756.0, 4756.0, 133, null, 1354, 73888], [20240722, 4756.0, 4756.0, 4757.8, 4751.0, 4751.6, 532, null, 1355, 73897], [20240722, 4751.6, 4751.6, 4751.6, 4745.8, 4748.2, 653, null, 1356, 73995], [20240722, 4748.2, 4748.6, 4749.8, 4746.6, 4748.2, 274, null, 1357, 74002], [20240722, 4748.2, 4748.2, 4751.4, 4747.8, 4748.6, 199, null, 1358, 74026], [20240722, 4748.6, 4747.8, 4749.0, 4746.0, 4746.0, 169, null, 1359, 74045], [20240722, 4746.0, 4746.0, 4746.0, 4740.2, 4740.2, 498, null, 1400, 74128], [20240722, 4740.2, 4740.4, 4742.0, 4737.0, 4740.6, 498, null, 1401, 74203], [20240722, 4740.6, 4740.8, 4744.8, 4740.8, 4744.2, 270, null, 1402, 74267], [20240722, 4744.2, 4744.6, 4745.6, 4741.6, 4744.0, 183, null, 1403, 74281], [20240722, 4744.0, 4743.4, 4747.2, 4743.4, 4746.2, 261, null, 1404, 74311], [20240722, 4746.2, 4745.6, 4750.6, 4745.6, 4747.6, 366, null, 1405, 74367], [20240722, 4747.6, 4747.4, 4749.6, 4746.0, 4749.0, 237, null, 1406, 74410], [20240722, 4749.0, 4749.4, 4749.4, 4744.0, 4746.4, 208, null, 1407, 74453], [20240722, 4746.4, 4746.4, 4746.6, 4744.0, 4745.6, 143, null, 1408, 74467], [20240722, 4745.6, 4744.8, 4747.8, 4744.6, 4747.2, 115, null, 1409, 74491], [20240722, 4747.2, 4747.0, 4751.8, 4746.4, 4751.8, 232, null, 1410, 74553], [20240722, 4751.8, 4751.6, 4753.6, 4750.8, 4751.0, 386, null, 1411, 74624], [20240722, 4751.0, 4751.0, 4752.4, 4750.2, 4750.8, 158, null, 1412, 74685], [20240722, 4750.8, 4750.8, 4753.6, 4750.6, 4752.6, 163, null, 1413, 74727], [20240722, 4752.6, 4752.0, 4752.6, 4747.8, 4748.2, 201, null, 1414, 74825], [20240722, 4748.2, 4748.2, 4752.2, 4747.0, 4752.2, 175, null, 1415, 74891], [20240722, 4752.2, 4752.0, 4754.8, 4751.0, 4753.0, 154, null, 1416, 74912], [20240722, 4753.0, 4753.0, 4761.0, 4752.8, 4757.8, 515, null, 1417, 75045], [20240722, 4757.8, 4757.8, 4759.0, 4755.0, 4758.0, 282, null, 1418, 75121], [20240722, 4758.0, 4758.8, 4762.0, 4758.6, 4759.4, 282, null, 1419, 75153], [20240722, 4759.4, 4759.4, 4760.6, 4756.6, 4758.6, 214, null, 1420, 75221], [20240722, 4758.6, 4758.6, 4760.0, 4755.8, 4760.0, 188, null, 1421, 75280], [20240722, 4760.0, 4759.8, 4761.4, 4756.2, 4756.8, 162, null, 1422, 75339], [20240722, 4756.8, 4756.8, 4758.8, 4756.0, 4758.4, 105, null, 1423, 75397], [20240722, 4758.4, 4757.6, 4758.6, 4756.0, 4757.8, 107, null, 1424, 75455], [20240722, 4757.8, 4756.8, 4763.4, 4756.6, 4762.0, 327, null, 1425, 75602], [20240722, 4762.0, 4762.2, 4764.0, 4757.6, 4759.0, 235, null, 1426, 75669], [20240722, 4759.0, 4758.6, 4759.0, 4755.0, 4755.2, 178, null, 1427, 75743], [20240722, 4755.2, 4755.8, 4760.8, 4755.4, 4759.8, 137, null, 1428, 75796], [20240722, 4759.8, 4759.6, 4760.0, 4757.2, 4760.0, 116, null, 1429, 75865], [20240722, 4760.0, 4759.4, 4762.6, 4759.4, 4760.0, 159, null, 1430, 75911], [20240722, 4760.0, 4760.6, 4765.6, 4760.4, 4765.0, 322, null, 1431, 76059], [20240722, 4765.0, 4763.8, 4766.6, 4761.8, 4765.8, 309, null, 1432, 76132], [20240722, 4765.8, 4765.4, 4766.4, 4762.6, 4765.4, 264, null, 1433, 76227], [20240722, 4765.4, 4765.4, 4768.2, 4763.0, 4766.8, 272, null, 1434, 76324], [20240722, 4766.8, 4766.8, 4771.0, 4766.8, 4769.0, 418, null, 1435, 76482], [20240722, 4769.0, 4768.6, 4772.0, 4768.0, 4772.0, 296, null, 1436, 76586], [20240722, 4772.0, 4772.0, 4772.8, 4770.0, 4772.0, 320, null, 1437, 76718], [20240722, 4772.0, 4771.8, 4772.2, 4767.4, 4768.4, 316, null, 1438, 76846], [20240722, 4768.4, 4768.4, 4771.0, 4768.0, 4770.4, 161, null, 1439, 76896], [20240722, 4770.4, 4770.0, 4775.0, 4769.8, 4771.8, 419, null, 1440, 77014], [20240722, 4771.8, 4771.8, 4772.0, 4768.2, 4770.0, 239, null, 1441, 77095], [20240722, 4770.0, 4770.0, 4771.4, 4768.6, 4770.2, 167, null, 1442, 77190], [20240722, 4770.2, 4770.4, 4770.4, 4765.8, 4766.6, 347, null, 1443, 77302], [20240722, 4766.6, 4766.6, 4768.2, 4766.0, 4767.4, 201, null, 1444, 77389], [20240722, 4767.4, 4766.6, 4767.0, 4764.0, 4765.4, 257, null, 1445, 77462], [20240722, 4765.4, 4764.6, 4770.6, 4764.6, 4770.6, 255, null, 1446, 77574], [20240722, 4770.6, 4770.8, 4775.6, 4768.0, 4774.4, 426, null, 1447, 77752], [20240722, 4774.4, 4774.4, 4775.0, 4771.4, 4773.8, 349, null, 1448, 77925], [20240722, 4773.8, 4773.8, 4774.2, 4771.4, 4773.2, 230, null, 1449, 78036], [20240722, 4773.2, 4773.0, 4773.6, 4770.2, 4772.0, 259, null, 1450, 78183], [20240722, 4772.0, 4772.8, 4772.8, 4768.8, 4769.8, 308, null, 1451, 78372], [20240722, 4769.8, 4769.4, 4769.8, 4767.4, 4768.4, 304, null, 1452, 78506], [20240722, 4768.4, 4768.4, 4768.6, 4766.0, 4766.8, 305, null, 1453, 78611], [20240722, 4766.8, 4766.6, 4769.2, 4766.0, 4767.0, 388, null, 1454, 78763], [20240722, 4767.0, 4767.0, 4768.6, 4766.6, 4767.8, 261, null, 1455, 78900], [20240722, 4767.8, 4767.8, 4769.4, 4767.4, 4769.0, 337, null, 1456, 79060], [20240722, 4769.0, 4769.4, 4769.4, 4767.4, 4767.6, 270, null, 1457, 79155], [20240722, 4767.6, 4767.6, 4767.8, 4766.2, 4766.4, 322, null, 1458, 79262], [20240722, 4766.4, 4766.2, 4766.4, 4763.6, 4765.0, 463, null, 1459, 79419], [20240722, 4765.0, 4764.4, 4767.4, 4764.4, 4766.2, 451, null, 1500, 79680], [20240723, 4766.2, 4776.0, 4779.0, 4757.2, 4764.6, 1700, null, 931, 78818], [20240723, 4764.6, 4763.4, 4764.0, 4757.4, 4763.2, 646, null, 932, 78478], [20240723, 4763.2, 4764.4, 4764.4, 4758.0, 4760.0, 334, null, 933, 78305], [20240723, 4760.0, 4759.4, 4767.6, 4756.0, 4767.4, 704, null, 934, 77969], [20240723, 4767.4, 4767.0, 4767.0, 4760.0, 4765.8, 526, null, 935, 77757], [20240723, 4765.8, 4766.4, 4770.8, 4762.4, 4768.2, 644, null, 936, 77412], [20240723, 4768.2, 4767.2, 4770.2, 4765.8, 4766.2, 404, null, 937, 77187], [20240723, 4766.2, 4766.2, 4766.2, 4762.6, 4764.0, 254, null, 938, 77049], [20240723, 4764.0, 4764.0, 4769.4, 4763.6, 4769.0, 347, null, 939, 76842], [20240723, 4769.0, 4768.8, 4773.0, 4768.4, 4772.4, 373, null, 940, 76664], [20240723, 4772.4, 4771.8, 4775.0, 4771.2, 4772.8, 377, null, 941, 76462], [20240723, 4772.8, 4773.0, 4774.4, 4768.8, 4769.0, 246, null, 942, 76315], [20240723, 4769.0, 4768.0, 4770.6, 4765.2, 4769.2, 331, null, 943, 76177], [20240723, 4769.2, 4768.8, 4771.6, 4768.6, 4770.0, 191, null, 944, 76083], [20240723, 4770.0, 4770.0, 4771.0, 4767.0, 4768.8, 216, null, 945, 75987], [20240723, 4768.8, 4768.8, 4768.8, 4762.6, 4764.6, 363, null, 946, 75866], [20240723, 4764.6, 4764.6, 4766.8, 4762.6, 4766.8, 260, null, 947, 75767], [20240723, 4766.8, 4767.0, 4767.2, 4763.2, 4766.6, 251, null, 948, 75660], [20240723, 4766.6, 4766.2, 4767.6, 4764.2, 4764.2, 179, null, 949, 75593], [20240723, 4764.2, 4764.0, 4765.0, 4753.6, 4756.8, 653, null, 950, 75338], [20240723, 4756.8, 4756.8, 4756.8, 4751.6, 4752.6, 507, null, 951, 75185], [20240723, 4752.6, 4753.2, 4756.8, 4752.4, 4754.4, 259, null, 952, 75102], [20240723, 4754.4, 4753.2, 4753.6, 4748.8, 4750.0, 486, null, 953, 74926], [20240723, 4750.0, 4750.4, 4751.4, 4745.2, 4748.0, 487, null, 954, 74760], [20240723, 4748.0, 4748.8, 4749.2, 4745.4, 4747.0, 401, null, 955, 74600], [20240723, 4747.0, 4747.0, 4748.2, 4743.2, 4748.0, 332, null, 956, 74494], [20240723, 4748.0, 4747.6, 4749.8, 4747.0, 4747.8, 197, null, 957, 74432], [20240723, 4747.8, 4747.8, 4747.8, 4742.2, 4744.0, 384, null, 958, 74250], [20240723, 4744.0, 4744.6, 4747.4, 4743.6, 4743.8, 367, null, 959, 74092], [20240723, 4743.8, 4743.8, 4743.8, 4738.4, 4739.4, 730, null, 1000, 73777], [20240723, 4739.4, 4739.4, 4739.4, 4733.6, 4734.2, 822, null, 1001, 73448], [20240723, 4734.2, 4734.4, 4734.8, 4729.0, 4729.4, 905, null, 1002, 73049], [20240723, 4729.4, 4729.8, 4730.0, 4726.2, 4728.8, 515, null, 1003, 72893], [20240723, 4728.8, 4728.8, 4729.0, 4725.0, 4726.8, 440, null, 1004, 72769], [20240723, 4726.8, 4727.4, 4730.4, 4726.4, 4729.0, 300, null, 1005, 72676], [20240723, 4729.0, 4729.2, 4729.2, 4722.2, 4728.4, 444, null, 1006, 72573], [20240723, 4728.4, 4726.2, 4733.0, 4726.2, 4731.8, 533, null, 1007, 72400], [20240723, 4731.8, 4731.6, 4732.0, 4727.6, 4730.2, 340, null, 1008, 72277], [20240723, 4730.2, 4730.0, 4730.0, 4727.0, 4729.0, 192, null, 1009, 72253], [20240723, 4729.0, 4729.0, 4734.0, 4728.4, 4733.6, 586, null, 1010, 72113], [20240723, 4733.6, 4733.6, 4733.6, 4729.0, 4731.2, 412, null, 1011, 72014], [20240723, 4731.2, 4731.4, 4731.4, 4728.8, 4729.2, 166, null, 1012, 71985], [20240723, 4729.2, 4728.6, 4729.2, 4725.8, 4726.0, 222, null, 1013, 71932], [20240723, 4726.0, 4726.0, 4730.2, 4725.6, 4729.2, 199, null, 1014, 71896], [20240723, 4729.2, 4729.6, 4733.4, 4728.6, 4729.0, 242, null, 1015, 71833], [20240723, 4729.0, 4728.8, 4728.8, 4725.6, 4727.4, 364, null, 1016, 71771], [20240723, 4727.4, 4727.0, 4728.8, 4725.0, 4726.6, 193, null, 1017, 71779], [20240723, 4726.6, 4726.8, 4731.8, 4726.0, 4729.2, 267, null, 1018, 71712], [20240723, 4729.2, 4729.2, 4730.2, 4728.4, 4729.2, 135, null, 1019, 71703], [20240723, 4729.2, 4729.2, 4733.4, 4727.0, 4729.8, 227, null, 1020, 71687], [20240723, 4729.8, 4729.6, 4733.4, 4727.4, 4728.0, 320, null, 1021, 71672], [20240723, 4728.0, 4728.8, 4731.2, 4728.2, 4729.2, 103, null, 1022, 71670], [20240723, 4729.2, 4728.6, 4729.2, 4727.0, 4727.8, 126, null, 1023, 71644], [20240723, 4727.8, 4727.0, 4729.0, 4727.0, 4728.0, 73, null, 1024, 71641], [20240723, 4728.0, 4728.2, 4732.2, 4728.2, 4730.4, 138, null, 1025, 71608], [20240723, 4730.4, 4731.2, 4732.2, 4729.2, 4730.4, 216, null, 1026, 71560], [20240723, 4730.4, 4730.2, 4731.0, 4728.6, 4729.2, 183, null, 1027, 71522], [20240723, 4729.2, 4729.0, 4731.4, 4726.8, 4727.2, 221, null, 1028, 71514], [20240723, 4727.2, 4727.8, 4727.8, 4724.2, 4724.2, 237, null, 1029, 71487], [20240723, 4724.2, 4723.8, 4723.8, 4717.6, 4721.2, 676, null, 1030, 71398], [20240723, 4721.2, 4721.4, 4721.6, 4719.0, 4720.8, 405, null, 1031, 71507], [20240723, 4720.8, 4720.8, 4723.0, 4720.0, 4722.2, 180, null, 1032, 71522], [20240723, 4722.2, 4722.2, 4729.2, 4722.2, 4728.8, 421, null, 1033, 71457], [20240723, 4728.8, 4728.8, 4730.6, 4727.2, 4730.2, 196, null, 1034, 71427], [20240723, 4730.2, 4730.6, 4731.8, 4729.2, 4730.0, 170, null, 1035, 71401], [20240723, 4730.0, 4729.4, 4732.8, 4728.4, 4730.6, 259, null, 1036, 71400], [20240723, 4730.6, 4730.2, 4731.2, 4728.4, 4729.6, 132, null, 1037, 71363], [20240723, 4729.6, 4729.6, 4731.0, 4729.0, 4731.0, 72, null, 1038, 71357], [20240723, 4731.0, 4731.0, 4733.2, 4730.6, 4731.6, 204, null, 1039, 71288], [20240723, 4731.6, 4731.6, 4733.2, 4730.0, 4733.0, 166, null, 1040, 71242], [20240723, 4733.0, 4733.0, 4733.0, 4729.4, 4729.6, 100, null, 1041, 71223], [20240723, 4729.6, 4729.4, 4731.0, 4727.6, 4731.0, 145, null, 1042, 71208], [20240723, 4731.0, 4731.0, 4732.0, 4729.8, 4730.6, 114, null, 1043, 71198], [20240723, 4730.6, 4729.8, 4730.4, 4728.0, 4729.6, 87, null, 1044, 71188], [20240723, 4729.6, 4729.4, 4729.4, 4725.0, 4727.8, 154, null, 1045, 71172], [20240723, 4727.8, 4728.2, 4730.8, 4726.2, 4726.8, 145, null, 1046, 71138], [20240723, 4726.8, 4726.8, 4728.2, 4722.4, 4726.2, 170, null, 1047, 71109], [20240723, 4726.2, 4725.8, 4727.4, 4724.8, 4725.0, 77, null, 1048, 71110], [20240723, 4725.0, 4725.0, 4726.6, 4724.4, 4725.6, 101, null, 1049, 71128], [20240723, 4725.6, 4725.2, 4727.0, 4724.2, 4725.6, 131, null, 1050, 71160], [20240723, 4725.6, 4725.2, 4728.2, 4724.0, 4726.4, 230, null, 1051, 71188], [20240723, 4726.4, 4726.6, 4726.6, 4721.6, 4721.6, 211, null, 1052, 71189], [20240723, 4721.6, 4721.6, 4721.6, 4719.0, 4719.0, 305, null, 1053, 71233], [20240723, 4719.0, 4719.0, 4719.6, 4713.6, 4715.6, 565, null, 1054, 71229], [20240723, 4715.6, 4715.6, 4725.0, 4715.6, 4725.0, 323, null, 1055, 71264], [20240723, 4725.0, 4725.0, 4725.2, 4721.8, 4723.8, 148, null, 1056, 71291], [20240723, 4723.8, 4724.0, 4728.0, 4723.6, 4727.8, 213, null, 1057, 71324], [20240723, 4727.8, 4728.2, 4729.6, 4725.4, 4725.6, 245, null, 1058, 71363], [20240723, 4725.6, 4725.4, 4726.6, 4721.6, 4722.0, 207, null, 1059, 71400], [20240723, 4722.0, 4721.6, 4722.8, 4719.2, 4721.2, 145, null, 1100, 71413], [20240723, 4721.2, 4720.4, 4722.2, 4719.0, 4719.8, 198, null, 1101, 71421], [20240723, 4719.8, 4719.8, 4721.0, 4718.0, 4718.0, 80, null, 1102, 71414], [20240723, 4718.0, 4718.0, 4720.0, 4717.6, 4717.6, 96, null, 1103, 71418], [20240723, 4717.6, 4717.6, 4722.0, 4717.6, 4721.0, 140, null, 1104, 71427], [20240723, 4721.0, 4721.0, 4721.8, 4718.8, 4719.4, 60, null, 1105, 71422], [20240723, 4719.4, 4720.0, 4721.0, 4718.4, 4719.2, 78, null, 1106, 71415], [20240723, 4719.2, 4718.6, 4722.8, 4718.6, 4720.0, 112, null, 1107, 71416], [20240723, 4720.0, 4719.8, 4720.6, 4718.6, 4719.8, 80, null, 1108, 71402], [20240723, 4719.8, 4720.2, 4720.6, 4717.4, 4719.2, 124, null, 1109, 71412], [20240723, 4719.2, 4719.0, 4721.4, 4718.6, 4720.8, 81, null, 1110, 71409], [20240723, 4720.8, 4720.8, 4722.6, 4718.2, 4718.8, 92, null, 1111, 71424], [20240723, 4718.8, 4718.8, 4719.4, 4716.0, 4718.8, 146, null, 1112, 71439], [20240723, 4718.8, 4719.6, 4721.4, 4715.8, 4718.2, 168, null, 1113, 71431], [20240723, 4718.2, 4718.4, 4719.8, 4716.2, 4717.8, 126, null, 1114, 71423], [20240723, 4717.8, 4717.4, 4717.4, 4714.0, 4714.8, 189, null, 1115, 71417], [20240723, 4714.8, 4714.6, 4716.0, 4711.6, 4711.6, 240, null, 1116, 71392], [20240723, 4711.6, 4712.2, 4715.2, 4712.0, 4714.6, 157, null, 1117, 71364], [20240723, 4714.6, 4715.2, 4715.2, 4710.2, 4710.2, 231, null, 1118, 71355], [20240723, 4710.2, 4711.2, 4713.2, 4709.2, 4710.0, 236, null, 1119, 71344], [20240723, 4710.0, 4709.2, 4715.2, 4709.2, 4713.2, 223, null, 1120, 71326], [20240723, 4713.2, 4712.8, 4716.2, 4712.8, 4715.0, 192, null, 1121, 71340], [20240723, 4715.0, 4715.2, 4715.2, 4711.2, 4713.6, 143, null, 1122, 71348], [20240723, 4713.6, 4713.8, 4715.6, 4713.2, 4713.6, 90, null, 1123, 71365], [20240723, 4713.6, 4713.2, 4713.8, 4711.2, 4713.4, 115, null, 1124, 71353], [20240723, 4713.4, 4713.4, 4714.0, 4708.0, 4709.4, 240, null, 1125, 71380], [20240723, 4709.4, 4709.4, 4713.6, 4709.4, 4712.0, 131, null, 1126, 71380], [20240723, 4712.0, 4712.0, 4712.6, 4710.0, 4711.6, 88, null, 1127, 71377], [20240723, 4711.6, 4712.2, 4715.0, 4712.0, 4714.8, 107, null, 1128, 71374], [20240723, 4714.8, 4714.8, 4714.8, 4711.2, 4711.8, 101, null, 1129, 71393], [20240723, 4711.8, 4712.6, 4714.4, 4709.4, 4709.4, 183, null, 1130, 71441], [20240723, 4709.4, 4710.0, 4712.2, 4707.2, 4709.0, 282, null, 1301, 71542], [20240723, 4709.0, 4709.0, 4710.6, 4704.2, 4705.6, 287, null, 1302, 71555], [20240723, 4705.6, 4705.8, 4706.0, 4700.8, 4701.8, 452, null, 1303, 71621], [20240723, 4701.8, 4701.0, 4702.8, 4697.4, 4702.4, 361, null, 1304, 71694], [20240723, 4702.4, 4702.4, 4703.4, 4701.8, 4703.2, 127, null, 1305, 71694], [20240723, 4703.2, 4703.2, 4703.2, 4699.0, 4700.2, 215, null, 1306, 71706], [20240723, 4700.2, 4700.6, 4706.6, 4700.6, 4704.4, 241, null, 1307, 71740], [20240723, 4704.4, 4704.0, 4707.4, 4703.4, 4706.8, 193, null, 1308, 71746], [20240723, 4706.8, 4707.2, 4708.0, 4703.8, 4705.0, 185, null, 1309, 71795], [20240723, 4705.0, 4705.0, 4706.8, 4703.4, 4703.4, 90, null, 1310, 71825], [20240723, 4703.4, 4704.4, 4705.0, 4702.4, 4702.6, 106, null, 1311, 71842], [20240723, 4702.6, 4702.6, 4704.6, 4702.2, 4703.0, 85, null, 1312, 71858], [20240723, 4703.0, 4703.8, 4704.4, 4701.0, 4701.0, 115, null, 1313, 71878], [20240723, 4701.0, 4701.0, 4701.2, 4698.0, 4698.8, 184, null, 1314, 71887], [20240723, 4698.8, 4698.8, 4698.8, 4696.2, 4697.2, 214, null, 1315, 71952], [20240723, 4697.2, 4696.6, 4698.6, 4695.0, 4695.8, 151, null, 1316, 71992], [20240723, 4695.8, 4696.0, 4698.4, 4695.2, 4697.0, 106, null, 1317, 72001], [20240723, 4697.0, 4697.2, 4699.4, 4694.2, 4698.6, 223, null, 1318, 72043], [20240723, 4698.6, 4698.4, 4698.4, 4694.2, 4694.8, 179, null, 1319, 72078], [20240723, 4694.8, 4694.6, 4695.6, 4693.0, 4693.0, 124, null, 1320, 72126], [20240723, 4693.0, 4693.0, 4697.4, 4692.8, 4695.2, 168, null, 1321, 72203], [20240723, 4695.2, 4695.2, 4695.2, 4691.6, 4693.8, 208, null, 1322, 72303], [20240723, 4693.8, 4694.2, 4695.0, 4692.2, 4693.0, 101, null, 1323, 72321], [20240723, 4693.0, 4693.6, 4700.6, 4693.6, 4700.0, 329, null, 1324, 72407], [20240723, 4700.0, 4700.0, 4700.0, 4695.2, 4697.4, 187, null, 1325, 72466], [20240723, 4697.4, 4697.2, 4697.6, 4693.4, 4695.6, 166, null, 1326, 72514], [20240723, 4695.6, 4694.8, 4696.4, 4693.0, 4695.8, 92, null, 1327, 72553], [20240723, 4695.8, 4696.2, 4700.6, 4695.2, 4700.0, 349, null, 1328, 72685], [20240723, 4700.0, 4700.0, 4700.6, 4696.2, 4698.0, 161, null, 1329, 72722], [20240723, 4698.0, 4698.0, 4699.4, 4697.0, 4699.0, 101, null, 1330, 72760], [20240723, 4699.0, 4698.8, 4701.6, 4697.0, 4697.0, 206, null, 1331, 72810], [20240723, 4697.0, 4697.0, 4697.6, 4693.2, 4695.0, 274, null, 1332, 72854], [20240723, 4695.0, 4695.0, 4697.0, 4692.6, 4695.2, 209, null, 1333, 72932], [20240723, 4695.2, 4694.6, 4697.8, 4692.6, 4694.6, 248, null, 1334, 73012], [20240723, 4694.6, 4694.6, 4696.2, 4693.0, 4694.0, 179, null, 1335, 73065], [20240723, 4694.0, 4693.8, 4695.6, 4690.0, 4694.4, 417, null, 1336, 73140], [20240723, 4694.4, 4693.8, 4697.4, 4693.6, 4697.4, 173, null, 1337, 73197], [20240723, 4697.4, 4697.4, 4703.4, 4697.2, 4698.8, 346, null, 1338, 73280], [20240723, 4698.8, 4698.2, 4699.0, 4694.4, 4694.6, 198, null, 1339, 73317], [20240723, 4694.6, 4694.6, 4699.6, 4693.2, 4698.4, 166, null, 1340, 73358], [20240723, 4698.4, 4698.4, 4703.0, 4696.4, 4701.0, 230, null, 1341, 73440], [20240723, 4701.0, 4700.8, 4700.8, 4696.0, 4696.8, 110, null, 1342, 73473], [20240723, 4696.8, 4696.8, 4699.8, 4696.2, 4697.2, 132, null, 1343, 73511], [20240723, 4697.2, 4697.2, 4698.2, 4695.2, 4696.2, 72, null, 1344, 73522], [20240723, 4696.2, 4696.8, 4697.2, 4694.2, 4694.6, 80, null, 1345, 73546], [20240723, 4694.6, 4695.0, 4702.4, 4692.2, 4702.4, 243, null, 1346, 73589], [20240723, 4702.4, 4702.6, 4702.6, 4695.0, 4699.0, 344, null, 1347, 73646], [20240723, 4699.0, 4699.4, 4699.4, 4691.8, 4692.8, 239, null, 1348, 73712], [20240723, 4692.8, 4693.0, 4695.4, 4690.0, 4692.2, 245, null, 1349, 73730], [20240723, 4692.2, 4692.2, 4692.2, 4687.2, 4690.0, 406, null, 1350, 73841], [20240723, 4690.0, 4689.4, 4691.6, 4689.0, 4689.8, 167, null, 1351, 73921], [20240723, 4689.8, 4689.8, 4696.2, 4689.0, 4695.0, 229, null, 1352, 74016], [20240723, 4695.0, 4695.4, 4696.8, 4693.8, 4694.6, 97, null, 1353, 74064], [20240723, 4694.6, 4694.2, 4695.6, 4693.2, 4694.0, 134, null, 1354, 74121], [20240723, 4694.0, 4694.0, 4697.0, 4694.0, 4696.4, 156, null, 1355, 74200], [20240723, 4696.4, 4696.8, 4696.8, 4693.2, 4694.0, 107, null, 1356, 74270], [20240723, 4694.0, 4693.2, 4695.6, 4691.4, 4693.2, 120, null, 1357, 74303], [20240723, 4693.2, 4693.0, 4695.6, 4692.0, 4695.6, 58, null, 1358, 74331], [20240723, 4695.6, 4695.6, 4698.0, 4695.0, 4697.2, 169, null, 1359, 74401], [20240723, 4697.2, 4696.6, 4699.8, 4696.6, 4698.8, 185, null, 1400, 74486], [20240723, 4698.8, 4698.0, 4698.6, 4695.0, 4695.0, 139, null, 1401, 74535], [20240723, 4695.0, 4695.0, 4695.6, 4690.0, 4691.0, 236, null, 1402, 74629], [20240723, 4691.0, 4691.4, 4693.2, 4686.0, 4693.2, 313, null, 1403, 74725], [20240723, 4693.2, 4692.8, 4706.0, 4692.8, 4697.0, 801, null, 1404, 75034], [20240723, 4697.0, 4696.6, 4696.8, 4693.6, 4693.8, 173, null, 1405, 75094], [20240723, 4693.8, 4693.4, 4693.6, 4689.6, 4691.8, 211, null, 1406, 75155], [20240723, 4691.8, 4692.0, 4693.4, 4689.0, 4689.4, 165, null, 1407, 75230], [20240723, 4689.4, 4689.4, 4691.2, 4688.6, 4691.0, 174, null, 1408, 75280], [20240723, 4691.0, 4690.0, 4692.2, 4688.0, 4690.4, 176, null, 1409, 75336], [20240723, 4690.4, 4689.6, 4689.8, 4685.0, 4685.8, 277, null, 1410, 75417], [20240723, 4685.8, 4686.4, 4686.4, 4681.2, 4682.4, 472, null, 1411, 75539], [20240723, 4682.4, 4681.4, 4683.8, 4680.0, 4682.6, 306, null, 1412, 75587], [20240723, 4682.6, 4683.0, 4683.8, 4678.4, 4680.0, 363, null, 1413, 75656], [20240723, 4680.0, 4680.4, 4684.6, 4680.4, 4680.8, 181, null, 1414, 75710], [20240723, 4680.8, 4680.6, 4682.8, 4679.2, 4680.2, 119, null, 1415, 75752], [20240723, 4680.2, 4680.6, 4681.8, 4675.8, 4676.2, 329, null, 1416, 75852], [20240723, 4676.2, 4676.0, 4678.0, 4675.4, 4676.4, 226, null, 1417, 75931], [20240723, 4676.4, 4676.4, 4676.8, 4671.4, 4676.8, 345, null, 1418, 76033], [20240723, 4676.8, 4675.8, 4677.6, 4672.4, 4676.0, 198, null, 1419, 76080], [20240723, 4676.0, 4676.4, 4676.4, 4670.4, 4670.6, 240, null, 1420, 76144], [20240723, 4670.6, 4670.4, 4676.2, 4668.8, 4674.6, 348, null, 1421, 76270], [20240723, 4674.6, 4674.8, 4674.8, 4669.2, 4669.8, 246, null, 1422, 76397], [20240723, 4669.8, 4670.8, 4672.8, 4668.4, 4672.8, 169, null, 1423, 76493], [20240723, 4672.8, 4671.8, 4676.0, 4671.2, 4673.2, 176, null, 1424, 76566], [20240723, 4673.2, 4672.8, 4673.0, 4670.4, 4672.4, 105, null, 1425, 76624], [20240723, 4672.4, 4672.4, 4675.4, 4670.4, 4675.4, 175, null, 1426, 76711], [20240723, 4675.4, 4675.4, 4676.0, 4669.4, 4671.4, 216, null, 1427, 76841], [20240723, 4671.4, 4671.6, 4672.4, 4670.2, 4672.4, 112, null, 1428, 76913], [20240723, 4672.4, 4672.4, 4674.8, 4670.2, 4672.0, 205, null, 1429, 77018], [20240723, 4672.0, 4672.0, 4674.6, 4671.0, 4673.8, 148, null, 1430, 77075], [20240723, 4673.8, 4673.6, 4678.0, 4672.8, 4677.2, 394, null, 1431, 77242], [20240723, 4677.2, 4677.8, 4677.8, 4667.0, 4667.8, 430, null, 1432, 77455], [20240723, 4667.8, 4668.0, 4670.4, 4667.2, 4668.2, 263, null, 1433, 77550], [20240723, 4668.2, 4668.2, 4668.2, 4659.2, 4661.2, 665, null, 1434, 77780], [20240723, 4661.2, 4661.0, 4661.4, 4654.6, 4655.2, 560, null, 1435, 77903], [20240723, 4655.2, 4656.6, 4658.2, 4652.0, 4654.8, 500, null, 1436, 78048], [20240723, 4654.8, 4655.0, 4656.6, 4653.0, 4655.8, 222, null, 1437, 78131], [20240723, 4655.8, 4655.2, 4660.2, 4653.8, 4658.6, 299, null, 1438, 78227], [20240723, 4658.6, 4658.0, 4658.0, 4653.2, 4654.2, 204, null, 1439, 78328], [20240723, 4654.2, 4654.2, 4657.4, 4653.0, 4654.2, 249, null, 1440, 78441], [20240723, 4654.2, 4654.2, 4656.4, 4652.2, 4652.4, 260, null, 1441, 78575], [20240723, 4652.4, 4652.2, 4653.8, 4648.0, 4648.8, 471, null, 1442, 78731], [20240723, 4648.8, 4648.8, 4651.0, 4644.4, 4646.2, 425, null, 1443, 78883], [20240723, 4646.2, 4646.0, 4650.2, 4646.0, 4649.6, 396, null, 1444, 79089], [20240723, 4649.6, 4649.2, 4651.2, 4644.8, 4646.2, 334, null, 1445, 79188], [20240723, 4646.2, 4645.4, 4651.0, 4645.4, 4649.0, 456, null, 1446, 79405], [20240723, 4649.0, 4649.6, 4653.2, 4647.2, 4648.0, 329, null, 1447, 79563], [20240723, 4648.0, 4647.6, 4648.2, 4638.0, 4638.0, 575, null, 1448, 79665], [20240723, 4638.0, 4637.8, 4642.8, 4635.8, 4642.4, 499, null, 1449, 79802], [20240723, 4642.4, 4642.8, 4642.8, 4639.2, 4640.8, 308, null, 1450, 79936], [20240723, 4640.8, 4641.2, 4642.2, 4637.2, 4639.8, 349, null, 1451, 80096], [20240723, 4639.8, 4639.4, 4639.4, 4635.0, 4637.4, 350, null, 1452, 80255], [20240723, 4637.4, 4637.0, 4639.4, 4634.0, 4634.0, 360, null, 1453, 80401], [20240723, 4634.0, 4634.0, 4635.6, 4631.4, 4632.0, 492, null, 1454, 80564], [20240723, 4632.0, 4632.0, 4634.4, 4630.0, 4630.0, 590, null, 1455, 80718], [20240723, 4630.0, 4630.4, 4634.6, 4629.6, 4631.0, 719, null, 1456, 80995], [20240723, 4631.0, 4631.2, 4631.2, 4627.6, 4628.0, 603, null, 1457, 81186], [20240723, 4628.0, 4628.0, 4631.0, 4627.0, 4630.4, 766, null, 1458, 81405], [20240723, 4630.4, 4630.4, 4631.2, 4625.0, 4626.6, 650, null, 1459, 81601], [20240723, 4626.6, 4626.2, 4628.6, 4624.4, 4625.0, 741, null, 1500, 81852], [20240724, 4625.0, 4619.8, 4635.8, 4619.8, 4630.0, 2147, null, 931, 80720], [20240724, 4630.0, 4630.4, 4633.2, 4626.2, 4628.4, 803, null, 932, 80276], [20240724, 4628.4, 4628.6, 4629.8, 4624.6, 4628.0, 734, null, 933, 80008], [20240724, 4628.0, 4627.6, 4632.0, 4624.8, 4632.0, 590, null, 934, 79707], [20240724, 4632.0, 4633.0, 4639.4, 4631.0, 4639.2, 739, null, 935, 79423], [20240724, 4639.2, 4639.6, 4647.8, 4638.2, 4643.2, 1046, null, 936, 78997], [20240724, 4643.2, 4643.4, 4649.0, 4643.2, 4647.6, 827, null, 937, 78732], [20240724, 4647.6, 4648.2, 4648.8, 4642.6, 4642.6, 469, null, 938, 78533], [20240724, 4642.6, 4641.6, 4646.6, 4641.6, 4643.2, 569, null, 939, 78318], [20240724, 4643.2, 4643.4, 4646.2, 4633.2, 4635.2, 686, null, 940, 78042], [20240724, 4635.2, 4635.2, 4648.6, 4635.2, 4647.0, 630, null, 941, 77866], [20240724, 4647.0, 4647.0, 4649.0, 4637.0, 4639.8, 633, null, 942, 77734], [20240724, 4639.8, 4639.8, 4639.8, 4622.2, 4622.2, 972, null, 943, 77527], [20240724, 4622.2, 4622.0, 4625.2, 4610.4, 4610.4, 1338, null, 944, 77142], [20240724, 4610.4, 4610.8, 4619.0, 4610.8, 4617.2, 746, null, 945, 76977], [20240724, 4617.2, 4617.2, 4630.6, 4615.2, 4629.2, 738, null, 946, 76871], [20240724, 4629.2, 4628.8, 4634.2, 4622.2, 4630.0, 690, null, 947, 76738], [20240724, 4630.0, 4630.0, 4635.6, 4626.8, 4634.2, 358, null, 948, 76693], [20240724, 4634.2, 4635.2, 4635.2, 4622.4, 4623.4, 480, null, 949, 76544], [20240724, 4623.4, 4624.2, 4624.2, 4617.2, 4621.6, 517, null, 950, 76443], [20240724, 4621.6, 4622.0, 4625.2, 4620.4, 4621.8, 298, null, 951, 76389], [20240724, 4621.8, 4621.4, 4621.4, 4617.0, 4619.6, 319, null, 952, 76345], [20240724, 4619.6, 4619.6, 4623.0, 4618.6, 4621.2, 347, null, 953, 76269], [20240724, 4621.2, 4621.2, 4624.0, 4615.2, 4619.2, 412, null, 954, 76078], [20240724, 4619.2, 4619.0, 4620.8, 4616.0, 4618.8, 388, null, 955, 75949], [20240724, 4618.8, 4618.4, 4624.2, 4618.4, 4623.0, 465, null, 956, 75852], [20240724, 4623.0, 4623.2, 4629.0, 4620.0, 4622.2, 596, null, 957, 75771], [20240724, 4622.2, 4620.8, 4625.6, 4619.0, 4621.8, 376, null, 958, 75733], [20240724, 4621.8, 4621.6, 4621.6, 4610.8, 4612.6, 654, null, 959, 75581], [20240724, 4612.6, 4612.6, 4618.8, 4611.8, 4616.8, 367, null, 1000, 75551], [20240724, 4616.8, 4616.6, 4622.4, 4615.6, 4620.6, 470, null, 1001, 75483], [20240724, 4620.6, 4620.4, 4626.4, 4619.8, 4624.6, 479, null, 1002, 75385], [20240724, 4624.6, 4624.8, 4627.4, 4620.8, 4623.4, 298, null, 1003, 75331], [20240724, 4623.4, 4623.2, 4623.8, 4619.2, 4623.6, 284, null, 1004, 75298], [20240724, 4623.6, 4622.8, 4623.6, 4618.0, 4619.0, 208, null, 1005, 75262], [20240724, 4619.0, 4618.6, 4634.0, 4618.6, 4631.8, 647, null, 1006, 75168], [20240724, 4631.8, 4631.4, 4631.8, 4625.0, 4625.4, 350, null, 1007, 75127], [20240724, 4625.4, 4624.8, 4626.6, 4620.0, 4623.0, 244, null, 1008, 75087], [20240724, 4623.0, 4623.0, 4623.2, 4619.0, 4620.0, 145, null, 1009, 75066], [20240724, 4620.0, 4619.4, 4625.4, 4619.4, 4625.4, 177, null, 1010, 75048], [20240724, 4625.4, 4625.6, 4626.8, 4622.0, 4622.6, 280, null, 1011, 75021], [20240724, 4622.6, 4622.6, 4628.2, 4622.6, 4623.6, 241, null, 1012, 74950], [20240724, 4623.6, 4624.4, 4626.6, 4623.0, 4624.2, 207, null, 1013, 74935], [20240724, 4624.2, 4624.0, 4624.6, 4622.2, 4622.4, 155, null, 1014, 74909], [20240724, 4622.4, 4622.0, 4626.0, 4620.8, 4624.6, 164, null, 1015, 74900], [20240724, 4624.6, 4624.4, 4625.4, 4622.0, 4622.2, 96, null, 1016, 74898], [20240724, 4622.2, 4622.8, 4622.8, 4615.8, 4618.0, 338, null, 1017, 74852], [20240724, 4618.0, 4618.2, 4619.6, 4615.4, 4616.4, 256, null, 1018, 74802], [20240724, 4616.4, 4616.4, 4616.4, 4611.2, 4612.4, 321, null, 1019, 74763], [20240724, 4612.4, 4611.2, 4615.2, 4611.2, 4614.0, 182, null, 1020, 74763], [20240724, 4614.0, 4614.0, 4619.4, 4612.8, 4618.4, 205, null, 1021, 74744], [20240724, 4618.4, 4618.8, 4618.8, 4614.4, 4614.4, 163, null, 1022, 74726], [20240724, 4614.4, 4614.4, 4615.0, 4608.0, 4611.8, 497, null, 1023, 74676], [20240724, 4611.8, 4611.4, 4611.4, 4603.8, 4605.0, 522, null, 1024, 74663], [20240724, 4605.0, 4605.2, 4608.4, 4604.6, 4605.0, 236, null, 1025, 74662], [20240724, 4605.0, 4605.2, 4607.2, 4598.8, 4603.4, 444, null, 1026, 74644], [20240724, 4603.4, 4603.4, 4607.0, 4603.4, 4604.2, 265, null, 1027, 74662], [20240724, 4604.2, 4604.4, 4605.2, 4603.0, 4603.8, 161, null, 1028, 74659], [20240724, 4603.8, 4603.4, 4604.2, 4596.4, 4596.4, 341, null, 1029, 74667], [20240724, 4596.4, 4596.0, 4600.8, 4596.0, 4600.0, 313, null, 1030, 74660], [20240724, 4600.0, 4599.6, 4600.4, 4595.4, 4597.6, 381, null, 1031, 74670], [20240724, 4597.6, 4596.6, 4600.6, 4595.6, 4599.6, 285, null, 1032, 74696], [20240724, 4599.6, 4598.4, 4598.6, 4595.2, 4595.6, 293, null, 1033, 74667], [20240724, 4595.6, 4595.6, 4596.6, 4590.0, 4590.0, 434, null, 1034, 74638], [20240724, 4590.0, 4590.2, 4592.2, 4584.0, 4584.6, 497, null, 1035, 74625], [20240724, 4584.6, 4584.4, 4588.6, 4581.0, 4583.0, 571, null, 1036, 74754], [20240724, 4583.0, 4582.8, 4584.6, 4580.6, 4584.2, 357, null, 1037, 74839], [20240724, 4584.2, 4583.6, 4584.0, 4578.0, 4581.4, 548, null, 1038, 74910], [20240724, 4581.4, 4581.8, 4585.0, 4580.8, 4580.8, 471, null, 1039, 74994], [20240724, 4580.8, 4580.8, 4584.0, 4578.4, 4580.0, 323, null, 1040, 75065], [20240724, 4580.0, 4580.0, 4595.0, 4577.8, 4595.0, 899, null, 1041, 75220], [20240724, 4595.0, 4594.2, 4594.2, 4587.2, 4588.8, 669, null, 1042, 75393], [20240724, 4588.8, 4588.4, 4590.0, 4586.8, 4588.8, 320, null, 1043, 75448], [20240724, 4588.8, 4588.8, 4589.2, 4583.0, 4585.2, 266, null, 1044, 75454], [20240724, 4585.2, 4584.2, 4586.0, 4582.6, 4583.0, 277, null, 1045, 75468], [20240724, 4583.0, 4582.0, 4583.6, 4578.2, 4582.4, 389, null, 1046, 75486], [20240724, 4582.4, 4581.6, 4585.4, 4580.0, 4582.6, 313, null, 1047, 75541], [20240724, 4582.6, 4582.6, 4589.4, 4582.6, 4588.0, 368, null, 1048, 75649], [20240724, 4588.0, 4588.0, 4589.2, 4580.4, 4580.8, 262, null, 1049, 75693], [20240724, 4580.8, 4580.8, 4584.2, 4577.6, 4578.0, 317, null, 1050, 75765], [20240724, 4578.0, 4577.0, 4586.8, 4574.6, 4586.6, 499, null, 1051, 75899], [20240724, 4586.6, 4586.2, 4586.2, 4579.4, 4581.0, 228, null, 1052, 75932], [20240724, 4581.0, 4581.2, 4583.6, 4578.4, 4578.8, 214, null, 1053, 75947], [20240724, 4578.8, 4579.4, 4583.6, 4578.0, 4579.0, 172, null, 1054, 75937], [20240724, 4579.0, 4579.0, 4583.8, 4573.0, 4583.8, 592, null, 1055, 76065], [20240724, 4583.8, 4583.8, 4599.2, 4583.0, 4599.2, 1174, null, 1056, 76298], [20240724, 4599.2, 4599.4, 4608.8, 4595.4, 4608.8, 1000, null, 1057, 76524], [20240724, 4608.8, 4608.8, 4611.0, 4602.8, 4604.6, 812, null, 1058, 76656], [20240724, 4604.6, 4605.6, 4607.0, 4596.6, 4597.4, 641, null, 1059, 76783], [20240724, 4597.4, 4597.4, 4599.6, 4592.2, 4597.6, 436, null, 1100, 76881], [20240724, 4597.6, 4598.2, 4605.4, 4595.8, 4602.8, 489, null, 1101, 77076], [20240724, 4602.8, 4601.6, 4608.0, 4599.6, 4608.0, 550, null, 1102, 77135], [20240724, 4608.0, 4607.8, 4623.4, 4607.8, 4621.2, 1245, null, 1103, 77225], [20240724, 4621.2, 4621.2, 4622.6, 4616.2, 4622.2, 723, null, 1104, 77315], [20240724, 4622.2, 4622.8, 4628.0, 4620.4, 4623.0, 726, null, 1105, 77437], [20240724, 4623.0, 4623.6, 4624.8, 4615.0, 4616.8, 607, null, 1106, 77453], [20240724, 4616.8, 4617.2, 4619.4, 4612.4, 4613.2, 398, null, 1107, 77497], [20240724, 4613.2, 4613.0, 4614.0, 4606.2, 4609.4, 380, null, 1108, 77633], [20240724, 4609.4, 4609.8, 4612.6, 4605.0, 4610.0, 307, null, 1109, 77663], [20240724, 4610.0, 4611.0, 4611.0, 4606.0, 4608.0, 206, null, 1110, 77672], [20240724, 4608.0, 4607.8, 4613.0, 4603.4, 4603.4, 341, null, 1111, 77755], [20240724, 4603.4, 4603.2, 4604.2, 4599.4, 4601.6, 615, null, 1112, 77916], [20240724, 4601.6, 4602.4, 4602.4, 4599.0, 4601.2, 290, null, 1113, 78002], [20240724, 4601.2, 4601.0, 4601.0, 4596.0, 4601.0, 303, null, 1114, 78108], [20240724, 4601.0, 4601.0, 4604.4, 4599.2, 4603.8, 215, null, 1115, 78136], [20240724, 4603.8, 4603.8, 4609.8, 4599.2, 4609.0, 345, null, 1116, 78201], [20240724, 4609.0, 4609.0, 4611.6, 4601.0, 4610.2, 472, null, 1117, 78380], [20240724, 4610.2, 4610.8, 4611.8, 4607.2, 4611.4, 386, null, 1118, 78444], [20240724, 4611.4, 4611.8, 4616.8, 4611.4, 4616.8, 453, null, 1119, 78580], [20240724, 4616.8, 4617.0, 4620.2, 4614.0, 4619.6, 501, null, 1120, 78793], [20240724, 4619.6, 4620.2, 4624.6, 4617.8, 4622.0, 640, null, 1121, 79149], [20240724, 4622.0, 4622.0, 4627.8, 4620.6, 4622.8, 608, null, 1122, 79376], [20240724, 4622.8, 4622.8, 4626.8, 4622.8, 4624.0, 369, null, 1123, 79555], [20240724, 4624.0, 4624.4, 4625.4, 4615.4, 4616.6, 400, null, 1124, 79660], [20240724, 4616.6, 4616.2, 4618.0, 4611.6, 4614.0, 273, null, 1125, 79763], [20240724, 4614.0, 4614.0, 4614.6, 4610.2, 4613.0, 269, null, 1126, 79890], [20240724, 4613.0, 4612.8, 4627.2, 4612.8, 4624.8, 693, null, 1127, 80101], [20240724, 4624.8, 4624.8, 4629.8, 4624.8, 4629.8, 361, null, 1128, 80204], [20240724, 4629.8, 4629.6, 4632.8, 4628.0, 4630.8, 456, null, 1129, 80347], [20240724, 4630.8, 4630.8, 4630.8, 4625.0, 4625.6, 324, null, 1130, 80428], [20240724, 4625.6, 4624.6, 4628.2, 4619.4, 4620.0, 534, null, 1301, 80611], [20240724, 4620.0, 4620.0, 4623.0, 4617.4, 4622.2, 262, null, 1302, 80702], [20240724, 4622.2, 4622.2, 4623.0, 4615.0, 4615.0, 253, null, 1303, 80737], [20240724, 4615.0, 4615.8, 4617.8, 4612.4, 4614.2, 250, null, 1304, 80769], [20240724, 4614.2, 4613.2, 4615.0, 4610.4, 4610.6, 322, null, 1305, 80854], [20240724, 4610.6, 4610.8, 4616.0, 4609.2, 4613.4, 437, null, 1306, 80878], [20240724, 4613.4, 4613.6, 4614.8, 4610.6, 4610.6, 127, null, 1307, 80902], [20240724, 4610.6, 4610.4, 4611.6, 4606.2, 4608.4, 373, null, 1308, 80902], [20240724, 4608.4, 4607.6, 4609.8, 4607.4, 4609.6, 103, null, 1309, 80908], [20240724, 4609.6, 4609.6, 4609.6, 4605.2, 4605.8, 223, null, 1310, 80975], [20240724, 4605.8, 4605.6, 4610.0, 4605.0, 4607.0, 193, null, 1311, 81034], [20240724, 4607.0, 4606.4, 4606.6, 4604.0, 4604.0, 184, null, 1312, 81067], [20240724, 4604.0, 4604.2, 4605.8, 4603.8, 4605.0, 137, null, 1313, 81108], [20240724, 4605.0, 4604.2, 4607.2, 4604.2, 4606.0, 124, null, 1314, 81164], [20240724, 4606.0, 4606.0, 4606.0, 4604.0, 4605.2, 161, null, 1315, 81266], [20240724, 4605.2, 4605.4, 4605.6, 4601.0, 4604.8, 279, null, 1316, 81376], [20240724, 4604.8, 4604.4, 4604.6, 4600.0, 4601.0, 204, null, 1317, 81440], [20240724, 4601.0, 4600.2, 4603.4, 4599.0, 4600.6, 289, null, 1318, 81574], [20240724, 4600.6, 4600.4, 4600.6, 4596.8, 4599.2, 340, null, 1319, 81777], [20240724, 4599.2, 4598.6, 4599.8, 4596.8, 4597.4, 226, null, 1320, 81906], [20240724, 4597.4, 4597.8, 4602.6, 4597.4, 4598.2, 233, null, 1321, 81980], [20240724, 4598.2, 4598.8, 4598.8, 4594.0, 4596.4, 331, null, 1322, 82064], [20240724, 4596.4, 4595.8, 4596.6, 4593.2, 4595.0, 252, null, 1323, 82209], [20240724, 4595.0, 4594.2, 4598.2, 4594.0, 4597.4, 122, null, 1324, 82265], [20240724, 4597.4, 4597.4, 4597.4, 4594.0, 4594.8, 161, null, 1325, 82377], [20240724, 4594.8, 4595.6, 4599.0, 4594.6, 4597.8, 165, null, 1326, 82444], [20240724, 4597.8, 4598.2, 4601.4, 4597.4, 4601.4, 159, null, 1327, 82505], [20240724, 4601.4, 4601.4, 4602.0, 4596.6, 4597.8, 119, null, 1328, 82558], [20240724, 4597.8, 4598.2, 4600.8, 4597.6, 4598.0, 78, null, 1329, 82592], [20240724, 4598.0, 4599.2, 4602.0, 4597.8, 4598.0, 119, null, 1330, 82610], [20240724, 4598.0, 4598.0, 4600.6, 4596.4, 4600.2, 166, null, 1331, 82633], [20240724, 4600.2, 4600.4, 4600.4, 4593.2, 4593.2, 251, null, 1332, 82654], [20240724, 4593.2, 4594.2, 4595.8, 4590.4, 4590.4, 314, null, 1333, 82756], [20240724, 4590.4, 4590.4, 4592.2, 4587.2, 4587.6, 382, null, 1334, 82881], [20240724, 4587.6, 4587.6, 4589.4, 4586.0, 4588.8, 256, null, 1335, 82967], [20240724, 4588.8, 4588.8, 4593.2, 4586.0, 4591.6, 323, null, 1336, 83094], [20240724, 4591.6, 4591.6, 4591.6, 4586.0, 4586.2, 279, null, 1337, 83236], [20240724, 4586.2, 4586.2, 4587.8, 4585.0, 4586.6, 138, null, 1338, 83294], [20240724, 4586.6, 4586.8, 4588.2, 4585.2, 4585.6, 162, null, 1339, 83352], [20240724, 4585.6, 4586.2, 4588.2, 4585.8, 4587.4, 79, null, 1340, 83394], [20240724, 4587.4, 4586.2, 4590.8, 4586.2, 4589.2, 218, null, 1341, 83500], [20240724, 4589.2, 4589.0, 4592.8, 4588.4, 4590.8, 139, null, 1342, 83596], [20240724, 4590.8, 4590.8, 4591.0, 4588.0, 4590.0, 158, null, 1343, 83692], [20240724, 4590.0, 4589.0, 4591.0, 4586.6, 4587.4, 180, null, 1344, 83794], [20240724, 4587.4, 4587.4, 4588.0, 4585.2, 4588.0, 92, null, 1345, 83847], [20240724, 4588.0, 4587.6, 4594.8, 4587.6, 4594.8, 242, null, 1346, 83969], [20240724, 4594.8, 4594.8, 4596.2, 4588.4, 4589.6, 186, null, 1347, 84067], [20240724, 4589.6, 4588.6, 4588.6, 4586.0, 4587.6, 104, null, 1348, 84097], [20240724, 4587.6, 4587.4, 4588.0, 4582.8, 4586.0, 277, null, 1349, 84194], [20240724, 4586.0, 4585.6, 4590.6, 4585.4, 4589.0, 144, null, 1350, 84291], [20240724, 4589.0, 4588.8, 4590.6, 4584.4, 4588.0, 194, null, 1351, 84423], [20240724, 4588.0, 4587.6, 4590.2, 4587.6, 4589.2, 69, null, 1352, 84462], [20240724, 4589.2, 4589.2, 4591.8, 4588.0, 4590.8, 92, null, 1353, 84511], [20240724, 4590.8, 4590.8, 4591.2, 4587.2, 4589.8, 147, null, 1354, 84614], [20240724, 4589.8, 4589.0, 4592.6, 4588.0, 4591.2, 103, null, 1355, 84659], [20240724, 4591.2, 4591.2, 4600.0, 4590.0, 4600.0, 231, null, 1356, 84752], [20240724, 4600.0, 4601.8, 4601.8, 4587.2, 4587.4, 527, null, 1357, 84919], [20240724, 4587.4, 4587.8, 4596.0, 4587.8, 4592.6, 266, null, 1358, 84985], [20240724, 4592.6, 4592.6, 4593.8, 4591.6, 4593.2, 129, null, 1359, 85026], [20240724, 4593.2, 4594.0, 4610.8, 4593.8, 4610.8, 842, null, 1400, 85338], [20240724, 4610.8, 4611.6, 4612.4, 4601.0, 4601.4, 623, null, 1401, 85504], [20240724, 4601.4, 4601.4, 4604.0, 4598.6, 4600.0, 293, null, 1402, 85653], [20240724, 4600.0, 4600.0, 4601.8, 4597.2, 4601.8, 226, null, 1403, 85745], [20240724, 4601.8, 4602.0, 4605.0, 4600.4, 4601.6, 275, null, 1404, 85888], [20240724, 4601.6, 4601.2, 4601.2, 4597.4, 4598.4, 197, null, 1405, 85982], [20240724, 4598.4, 4597.2, 4604.8, 4597.2, 4604.8, 152, null, 1406, 86057], [20240724, 4604.8, 4604.8, 4607.4, 4599.0, 4600.6, 175, null, 1407, 86124], [20240724, 4600.6, 4600.6, 4603.8, 4599.0, 4600.0, 111, null, 1408, 86174], [20240724, 4600.0, 4600.0, 4601.4, 4597.2, 4598.2, 125, null, 1409, 86241], [20240724, 4598.2, 4598.2, 4598.2, 4593.4, 4593.4, 240, null, 1410, 86342], [20240724, 4593.4, 4594.0, 4594.4, 4590.2, 4593.4, 299, null, 1411, 86481], [20240724, 4593.4, 4593.4, 4593.4, 4588.0, 4590.0, 228, null, 1412, 86521], [20240724, 4590.0, 4589.4, 4591.8, 4588.6, 4589.2, 127, null, 1413, 86562], [20240724, 4589.2, 4590.0, 4590.0, 4586.6, 4587.0, 138, null, 1414, 86618], [20240724, 4587.0, 4586.4, 4587.2, 4585.0, 4585.0, 168, null, 1415, 86707], [20240724, 4585.0, 4584.6, 4586.2, 4581.2, 4581.2, 373, null, 1416, 86864], [20240724, 4581.2, 4581.0, 4584.8, 4581.0, 4583.6, 137, null, 1417, 86929], [20240724, 4583.6, 4583.6, 4584.8, 4580.4, 4584.6, 244, null, 1418, 87047], [20240724, 4584.6, 4584.8, 4586.0, 4583.0, 4583.8, 171, null, 1419, 87100], [20240724, 4583.8, 4583.6, 4586.8, 4583.6, 4584.6, 150, null, 1420, 87174], [20240724, 4584.6, 4585.8, 4585.8, 4582.2, 4584.0, 116, null, 1421, 87221], [20240724, 4584.0, 4583.6, 4585.0, 4582.4, 4583.0, 134, null, 1422, 87281], [20240724, 4583.0, 4583.2, 4589.8, 4583.2, 4587.0, 280, null, 1423, 87373], [20240724, 4587.0, 4587.0, 4588.4, 4585.0, 4587.0, 123, null, 1424, 87413], [20240724, 4587.0, 4587.0, 4588.0, 4585.2, 4587.4, 85, null, 1425, 87458], [20240724, 4587.4, 4587.6, 4592.8, 4587.6, 4589.6, 238, null, 1426, 87530], [20240724, 4589.6, 4589.4, 4592.8, 4589.4, 4591.4, 159, null, 1427, 87600], [20240724, 4591.4, 4591.4, 4592.2, 4589.0, 4591.8, 156, null, 1428, 87676], [20240724, 4591.8, 4592.2, 4595.4, 4592.2, 4593.2, 274, null, 1429, 87769], [20240724, 4593.2, 4593.2, 4594.0, 4591.2, 4592.6, 191, null, 1430, 87872], [20240724, 4592.6, 4592.6, 4594.2, 4589.0, 4589.2, 274, null, 1431, 88054], [20240724, 4589.2, 4589.2, 4603.2, 4588.0, 4598.6, 524, null, 1432, 88298], [20240724, 4598.6, 4598.8, 4598.8, 4591.6, 4592.0, 292, null, 1433, 88452], [20240724, 4592.0, 4591.4, 4591.8, 4585.4, 4586.8, 366, null, 1434, 88614], [20240724, 4586.8, 4586.8, 4588.2, 4583.8, 4584.0, 207, null, 1435, 88684], [20240724, 4584.0, 4584.0, 4585.2, 4582.0, 4582.4, 203, null, 1436, 88751], [20240724, 4582.4, 4582.6, 4583.8, 4575.0, 4575.2, 514, null, 1437, 88928], [20240724, 4575.2, 4575.0, 4576.6, 4569.6, 4569.6, 763, null, 1438, 89294], [20240724, 4569.6, 4569.2, 4569.2, 4562.6, 4565.2, 895, null, 1439, 89657], [20240724, 4565.2, 4565.2, 4578.0, 4563.0, 4578.0, 759, null, 1440, 89983], [20240724, 4578.0, 4578.4, 4588.2, 4578.0, 4587.2, 952, null, 1441, 90401], [20240724, 4587.2, 4586.4, 4587.8, 4582.0, 4583.0, 469, null, 1442, 90616], [20240724, 4583.0, 4583.0, 4583.0, 4570.4, 4573.0, 426, null, 1443, 90834], [20240724, 4573.0, 4573.4, 4584.2, 4572.4, 4580.8, 418, null, 1444, 90995], [20240724, 4580.8, 4580.8, 4584.2, 4576.6, 4580.0, 306, null, 1445, 91051], [20240724, 4580.0, 4581.6, 4583.4, 4578.6, 4580.6, 294, null, 1446, 91165], [20240724, 4580.6, 4580.6, 4585.8, 4580.6, 4585.0, 349, null, 1447, 91343], [20240724, 4585.0, 4584.8, 4584.8, 4577.4, 4578.6, 171, null, 1448, 91416], [20240724, 4578.6, 4579.4, 4579.4, 4571.6, 4572.6, 322, null, 1449, 91542], [20240724, 4572.6, 4573.2, 4576.0, 4570.4, 4571.0, 278, null, 1450, 91685], [20240724, 4571.0, 4571.0, 4575.4, 4568.6, 4575.4, 345, null, 1451, 91812], [20240724, 4575.4, 4575.0, 4575.0, 4571.8, 4573.6, 234, null, 1452, 91898], [20240724, 4573.6, 4573.4, 4574.0, 4568.2, 4568.4, 320, null, 1453, 92025], [20240724, 4568.4, 4568.4, 4568.4, 4564.0, 4565.4, 532, null, 1454, 92236], [20240724, 4565.4, 4565.4, 4570.2, 4565.4, 4569.0, 426, null, 1455, 92412], [20240724, 4569.0, 4569.0, 4574.8, 4569.0, 4571.4, 366, null, 1456, 92555], [20240724, 4571.4, 4571.4, 4573.0, 4570.8, 4571.0, 358, null, 1457, 92631], [20240724, 4571.0, 4570.4, 4575.0, 4570.2, 4574.0, 455, null, 1458, 92818], [20240724, 4574.0, 4574.2, 4574.2, 4569.8, 4570.8, 360, null, 1459, 92926], [20240724, 4570.8, 4570.8, 4573.8, 4570.0, 4570.2, 621, null, 1500, 93159], [20240725, 4570.2, 4555.0, 4563.0, 4549.8, 4559.0, 2600, null, 931, 91633], [20240725, 4559.0, 4560.6, 4565.4, 4554.0, 4556.6, 1102, null, 932, 91015], [20240725, 4556.6, 4556.0, 4567.6, 4552.8, 4566.4, 1277, null, 933, 90292], [20240725, 4566.4, 4566.8, 4567.4, 4559.0, 4560.8, 702, null, 934, 89911], [20240725, 4560.8, 4560.0, 4562.8, 4545.8, 4548.2, 760, null, 935, 89498], [20240725, 4548.2, 4549.0, 4556.8, 4544.0, 4548.6, 1262, null, 936, 88904], [20240725, 4548.6, 4548.2, 4554.0, 4547.2, 4549.2, 668, null, 937, 88456], [20240725, 4549.2, 4549.2, 4560.2, 4547.4, 4556.2, 597, null, 938, 88084], [20240725, 4556.2, 4556.8, 4564.4, 4556.4, 4562.6, 662, null, 939, 87725], [20240725, 4562.6, 4562.0, 4571.0, 4560.4, 4566.8, 740, null, 940, 87459], [20240725, 4566.8, 4565.4, 4569.4, 4558.4, 4560.4, 520, null, 941, 87237], [20240725, 4560.4, 4560.8, 4570.6, 4559.8, 4570.6, 583, null, 942, 86927], [20240725, 4570.6, 4571.8, 4577.2, 4569.6, 4574.2, 866, null, 943, 86531], [20240725, 4574.2, 4575.2, 4578.6, 4571.0, 4572.0, 630, null, 944, 86264], [20240725, 4572.0, 4572.4, 4572.8, 4568.0, 4568.4, 360, null, 945, 86149], [20240725, 4568.4, 4568.0, 4575.4, 4566.6, 4572.8, 399, null, 946, 86005], [20240725, 4572.8, 4571.6, 4583.2, 4571.6, 4580.0, 742, null, 947, 85700], [20240725, 4580.0, 4580.0, 4581.6, 4572.6, 4573.2, 674, null, 948, 85365], [20240725, 4573.2, 4574.0, 4579.6, 4571.2, 4576.2, 402, null, 949, 85129], [20240725, 4576.2, 4575.6, 4576.8, 4569.0, 4570.6, 459, null, 950, 84938], [20240725, 4570.6, 4570.6, 4571.8, 4565.4, 4569.6, 334, null, 951, 84778], [20240725, 4569.6, 4570.6, 4575.6, 4570.0, 4571.4, 264, null, 952, 84626], [20240725, 4571.4, 4572.0, 4576.4, 4571.2, 4571.2, 291, null, 953, 84467], [20240725, 4571.2, 4572.6, 4575.0, 4569.0, 4574.2, 353, null, 954, 84347], [20240725, 4574.2, 4573.6, 4573.6, 4563.2, 4564.0, 440, null, 955, 84172], [20240725, 4564.0, 4563.2, 4570.2, 4561.0, 4567.6, 448, null, 956, 83985], [20240725, 4567.6, 4567.2, 4568.6, 4565.2, 4568.2, 186, null, 957, 83885], [20240725, 4568.2, 4566.0, 4566.0, 4559.0, 4560.0, 382, null, 958, 83735], [20240725, 4560.0, 4559.6, 4563.6, 4557.2, 4557.4, 333, null, 959, 83619], [20240725, 4557.4, 4558.4, 4558.4, 4554.8, 4556.0, 370, null, 1000, 83529], [20240725, 4556.0, 4556.4, 4559.6, 4555.2, 4557.2, 340, null, 1001, 83380], [20240725, 4557.2, 4557.6, 4558.8, 4555.4, 4558.2, 273, null, 1002, 83263], [20240725, 4558.2, 4557.4, 4559.0, 4555.2, 4559.0, 332, null, 1003, 83137], [20240725, 4559.0, 4559.4, 4559.4, 4551.2, 4554.2, 451, null, 1004, 82982], [20240725, 4554.2, 4553.4, 4555.0, 4548.2, 4549.0, 512, null, 1005, 82751], [20240725, 4549.0, 4548.6, 4551.8, 4543.6, 4545.4, 741, null, 1006, 82489], [20240725, 4545.4, 4546.0, 4546.0, 4542.2, 4544.0, 477, null, 1007, 82372], [20240725, 4544.0, 4543.6, 4546.0, 4542.0, 4545.6, 351, null, 1008, 82317], [20240725, 4545.6, 4546.4, 4549.8, 4546.0, 4547.6, 350, null, 1009, 82259], [20240725, 4547.6, 4548.2, 4550.4, 4546.2, 4547.8, 255, null, 1010, 82249], [20240725, 4547.8, 4547.8, 4556.0, 4547.0, 4553.4, 442, null, 1011, 82156], [20240725, 4553.4, 4553.2, 4557.6, 4552.4, 4557.2, 370, null, 1012, 82073], [20240725, 4557.2, 4556.6, 4562.8, 4556.6, 4556.8, 468, null, 1013, 81971], [20240725, 4556.8, 4556.8, 4574.4, 4556.0, 4570.8, 883, null, 1014, 81757], [20240725, 4570.8, 4570.2, 4576.6, 4570.2, 4570.4, 702, null, 1015, 81628], [20240725, 4570.4, 4571.4, 4573.6, 4567.0, 4567.0, 357, null, 1016, 81554], [20240725, 4567.0, 4567.0, 4568.4, 4564.8, 4565.8, 380, null, 1017, 81570], [20240725, 4565.8, 4565.2, 4565.2, 4558.6, 4563.0, 441, null, 1018, 81518], [20240725, 4563.0, 4563.8, 4564.8, 4561.0, 4563.0, 367, null, 1019, 81500], [20240725, 4563.0, 4563.0, 4572.0, 4560.0, 4571.0, 365, null, 1020, 81464], [20240725, 4571.0, 4571.0, 4576.4, 4566.4, 4576.4, 446, null, 1021, 81369], [20240725, 4576.4, 4576.2, 4580.0, 4571.2, 4571.4, 608, null, 1022, 81302], [20240725, 4571.4, 4571.4, 4575.6, 4571.4, 4572.2, 243, null, 1023, 81231], [20240725, 4572.2, 4573.0, 4573.6, 4570.2, 4570.2, 201, null, 1024, 81195], [20240725, 4570.2, 4571.0, 4571.2, 4566.2, 4568.4, 243, null, 1025, 81113], [20240725, 4568.4, 4568.0, 4569.2, 4564.2, 4567.0, 329, null, 1026, 81032], [20240725, 4567.0, 4567.4, 4571.4, 4565.4, 4565.6, 202, null, 1027, 80984], [20240725, 4565.6, 4565.4, 4567.2, 4562.0, 4566.4, 325, null, 1028, 80889], [20240725, 4566.4, 4566.4, 4570.4, 4563.4, 4569.2, 281, null, 1029, 80812], [20240725, 4569.2, 4569.8, 4574.0, 4568.2, 4568.8, 276, null, 1030, 80742], [20240725, 4568.8, 4568.8, 4574.8, 4568.8, 4573.6, 294, null, 1031, 80682], [20240725, 4573.6, 4574.0, 4578.8, 4573.4, 4573.8, 427, null, 1032, 80548], [20240725, 4573.8, 4573.8, 4575.4, 4568.4, 4568.4, 245, null, 1033, 80467], [20240725, 4568.4, 4569.4, 4571.4, 4565.4, 4567.2, 343, null, 1034, 80362], [20240725, 4567.2, 4568.0, 4573.0, 4567.2, 4570.8, 241, null, 1035, 80343], [20240725, 4570.8, 4571.4, 4584.0, 4571.4, 4582.2, 689, null, 1036, 80212], [20240725, 4582.2, 4582.6, 4583.0, 4571.0, 4571.2, 518, null, 1037, 80226], [20240725, 4571.2, 4571.0, 4571.0, 4566.0, 4567.6, 504, null, 1038, 80148], [20240725, 4567.6, 4568.4, 4570.0, 4564.0, 4564.4, 390, null, 1039, 80196], [20240725, 4564.4, 4564.4, 4565.4, 4562.0, 4563.8, 304, null, 1040, 80229], [20240725, 4563.8, 4563.2, 4567.6, 4563.2, 4566.4, 247, null, 1041, 80215], [20240725, 4566.4, 4566.4, 4571.6, 4565.6, 4569.8, 196, null, 1042, 80178], [20240725, 4569.8, 4569.8, 4570.6, 4567.6, 4568.0, 159, null, 1043, 80178], [20240725, 4568.0, 4567.2, 4577.2, 4567.2, 4576.0, 426, null, 1044, 80084], [20240725, 4576.0, 4576.6, 4578.6, 4571.4, 4571.6, 295, null, 1045, 80031], [20240725, 4571.6, 4570.8, 4576.0, 4570.6, 4574.8, 208, null, 1046, 80017], [20240725, 4574.8, 4574.8, 4577.8, 4572.4, 4573.4, 203, null, 1047, 79969], [20240725, 4573.4, 4573.8, 4577.2, 4573.8, 4575.0, 153, null, 1048, 79941], [20240725, 4575.0, 4575.6, 4576.0, 4573.2, 4573.2, 206, null, 1049, 79908], [20240725, 4573.2, 4573.0, 4582.8, 4572.8, 4579.8, 389, null, 1050, 79884], [20240725, 4579.8, 4580.0, 4580.6, 4574.6, 4580.0, 272, null, 1051, 79827], [20240725, 4580.0, 4579.8, 4610.6, 4579.4, 4610.6, 1571, null, 1052, 79603], [20240725, 4610.6, 4607.6, 4618.8, 4604.6, 4618.8, 1732, null, 1053, 79546], [20240725, 4618.8, 4619.8, 4632.6, 4616.2, 4629.6, 1718, null, 1054, 79483], [20240725, 4629.6, 4628.6, 4630.0, 4615.4, 4617.2, 1016, null, 1055, 79334], [20240725, 4617.2, 4616.0, 4619.0, 4610.8, 4613.6, 753, null, 1056, 79304], [20240725, 4613.6, 4613.4, 4613.4, 4606.0, 4610.8, 791, null, 1057, 79271], [20240725, 4610.8, 4611.0, 4614.8, 4606.0, 4609.4, 487, null, 1058, 79293], [20240725, 4609.4, 4608.8, 4611.6, 4606.2, 4607.0, 381, null, 1059, 79244], [20240725, 4607.0, 4606.8, 4614.0, 4606.8, 4608.0, 396, null, 1100, 79198], [20240725, 4608.0, 4608.2, 4613.4, 4606.4, 4610.0, 473, null, 1101, 79192], [20240725, 4610.0, 4609.4, 4613.4, 4602.8, 4606.4, 377, null, 1102, 79127], [20240725, 4606.4, 4606.4, 4611.2, 4605.8, 4607.6, 261, null, 1103, 79151], [20240725, 4607.6, 4607.4, 4608.0, 4599.2, 4602.0, 417, null, 1104, 79110], [20240725, 4602.0, 4602.0, 4606.6, 4601.6, 4604.6, 203, null, 1105, 79109], [20240725, 4604.6, 4605.2, 4608.4, 4603.6, 4606.0, 188, null, 1106, 79108], [20240725, 4606.0, 4606.8, 4610.4, 4604.4, 4610.4, 180, null, 1107, 79126], [20240725, 4610.4, 4611.0, 4617.4, 4609.8, 4611.8, 534, null, 1108, 79236], [20240725, 4611.8, 4611.4, 4616.0, 4608.8, 4614.0, 478, null, 1109, 79304], [20240725, 4614.0, 4614.2, 4615.0, 4608.0, 4612.2, 192, null, 1110, 79308], [20240725, 4612.2, 4611.8, 4612.4, 4606.0, 4609.2, 259, null, 1111, 79303], [20240725, 4609.2, 4609.2, 4615.2, 4609.2, 4614.6, 194, null, 1112, 79314], [20240725, 4614.6, 4613.8, 4615.4, 4611.2, 4615.4, 189, null, 1113, 79322], [20240725, 4615.4, 4615.8, 4620.0, 4615.4, 4617.4, 315, null, 1114, 79369], [20240725, 4617.4, 4617.4, 4618.0, 4613.8, 4618.0, 251, null, 1115, 79435], [20240725, 4618.0, 4617.0, 4617.8, 4613.4, 4617.0, 224, null, 1116, 79435], [20240725, 4617.0, 4617.2, 4628.2, 4617.2, 4628.0, 568, null, 1117, 79508], [20240725, 4628.0, 4627.4, 4627.8, 4621.2, 4626.6, 531, null, 1118, 79543], [20240725, 4626.6, 4626.6, 4641.0, 4626.6, 4637.4, 1266, null, 1119, 79761], [20240725, 4637.4, 4637.2, 4642.8, 4636.6, 4636.6, 679, null, 1120, 79925], [20240725, 4636.6, 4636.8, 4637.6, 4626.2, 4626.4, 664, null, 1121, 80018], [20240725, 4626.4, 4626.0, 4630.0, 4623.4, 4624.4, 466, null, 1122, 80022], [20240725, 4624.4, 4624.0, 4625.0, 4619.2, 4624.6, 364, null, 1123, 80090], [20240725, 4624.6, 4624.6, 4624.6, 4619.6, 4621.2, 273, null, 1124, 80153], [20240725, 4621.2, 4622.4, 4622.8, 4618.8, 4621.4, 216, null, 1125, 80202], [20240725, 4621.4, 4621.0, 4628.4, 4620.2, 4624.8, 263, null, 1126, 80256], [20240725, 4624.8, 4625.0, 4625.2, 4617.0, 4617.2, 373, null, 1127, 80289], [20240725, 4617.2, 4617.6, 4619.8, 4615.6, 4617.6, 251, null, 1128, 80306], [20240725, 4617.6, 4618.4, 4623.2, 4618.4, 4620.8, 206, null, 1129, 80336], [20240725, 4620.8, 4622.0, 4623.0, 4620.2, 4621.8, 260, null, 1130, 80366], [20240725, 4621.8, 4622.6, 4626.0, 4610.6, 4610.6, 518, null, 1301, 80405], [20240725, 4610.6, 4610.6, 4612.2, 4605.4, 4609.0, 416, null, 1302, 80464], [20240725, 4609.0, 4608.6, 4613.4, 4607.4, 4608.8, 264, null, 1303, 80470], [20240725, 4608.8, 4609.4, 4610.2, 4605.2, 4605.8, 220, null, 1304, 80513], [20240725, 4605.8, 4606.2, 4608.6, 4602.6, 4603.4, 223, null, 1305, 80549], [20240725, 4603.4, 4603.2, 4603.6, 4597.0, 4598.8, 661, null, 1306, 80711], [20240725, 4598.8, 4599.0, 4599.0, 4593.2, 4594.2, 626, null, 1307, 80879], [20240725, 4594.2, 4593.8, 4596.2, 4593.4, 4594.2, 181, null, 1308, 80896], [20240725, 4594.2, 4595.2, 4596.4, 4593.4, 4595.8, 178, null, 1309, 80934], [20240725, 4595.8, 4596.6, 4596.6, 4591.2, 4591.8, 302, null, 1310, 80981], [20240725, 4591.8, 4592.2, 4593.8, 4590.2, 4593.8, 311, null, 1311, 81113], [20240725, 4593.8, 4593.6, 4594.8, 4591.8, 4592.8, 143, null, 1312, 81144], [20240725, 4592.8, 4592.8, 4593.0, 4590.0, 4591.6, 191, null, 1313, 81132], [20240725, 4591.6, 4591.6, 4593.6, 4590.2, 4593.6, 150, null, 1314, 81160], [20240725, 4593.6, 4593.6, 4596.4, 4591.4, 4594.0, 226, null, 1315, 81199], [20240725, 4594.0, 4593.6, 4595.2, 4591.4, 4591.4, 200, null, 1316, 81175], [20240725, 4591.4, 4591.8, 4593.2, 4590.0, 4591.4, 219, null, 1317, 81231], [20240725, 4591.4, 4591.4, 4592.0, 4587.6, 4591.4, 349, null, 1318, 81336], [20240725, 4591.4, 4590.2, 4595.2, 4590.2, 4592.2, 175, null, 1319, 81349], [20240725, 4592.2, 4592.2, 4594.4, 4591.8, 4594.4, 84, null, 1320, 81348], [20240725, 4594.4, 4593.4, 4594.2, 4590.0, 4593.4, 212, null, 1321, 81388], [20240725, 4593.4, 4592.8, 4594.2, 4590.2, 4590.4, 166, null, 1322, 81409], [20240725, 4590.4, 4590.4, 4594.4, 4590.4, 4592.0, 275, null, 1323, 81542], [20240725, 4592.0, 4592.0, 4597.4, 4592.0, 4595.6, 282, null, 1324, 81596], [20240725, 4595.6, 4594.4, 4594.4, 4587.6, 4589.8, 342, null, 1325, 81686], [20240725, 4589.8, 4589.8, 4594.0, 4589.8, 4592.0, 242, null, 1326, 81784], [20240725, 4592.0, 4592.8, 4596.0, 4592.8, 4592.8, 87, null, 1327, 81806], [20240725, 4592.8, 4593.4, 4594.0, 4591.2, 4593.6, 108, null, 1328, 81808], [20240725, 4593.6, 4593.4, 4595.4, 4591.6, 4594.2, 118, null, 1329, 81832], [20240725, 4594.2, 4594.2, 4594.8, 4590.0, 4592.4, 95, null, 1330, 81851], [20240725, 4592.4, 4592.4, 4596.0, 4592.4, 4593.0, 159, null, 1331, 81887], [20240725, 4593.0, 4592.4, 4592.4, 4585.6, 4588.0, 335, null, 1332, 81918], [20240725, 4588.0, 4588.6, 4589.2, 4585.4, 4586.8, 184, null, 1333, 81945], [20240725, 4586.8, 4586.4, 4591.8, 4586.4, 4591.8, 210, null, 1334, 81958], [20240725, 4591.8, 4592.0, 4594.0, 4586.2, 4587.0, 188, null, 1335, 81984], [20240725, 4587.0, 4588.0, 4589.2, 4585.6, 4588.0, 136, null, 1336, 82018], [20240725, 4588.0, 4587.4, 4589.0, 4585.2, 4585.4, 83, null, 1337, 82021], [20240725, 4585.4, 4585.2, 4596.2, 4585.2, 4593.4, 355, null, 1338, 82069], [20240725, 4593.4, 4594.4, 4596.2, 4590.6, 4592.0, 390, null, 1339, 82089], [20240725, 4592.0, 4592.2, 4595.8, 4592.2, 4595.0, 210, null, 1340, 82088], [20240725, 4595.0, 4595.0, 4599.2, 4594.2, 4598.4, 389, null, 1341, 82133], [20240725, 4598.4, 4598.2, 4598.4, 4594.4, 4595.8, 234, null, 1342, 82190], [20240725, 4595.8, 4596.0, 4602.4, 4595.0, 4597.2, 364, null, 1343, 82269], [20240725, 4597.2, 4597.8, 4597.8, 4594.0, 4596.6, 187, null, 1344, 82334], [20240725, 4596.6, 4596.8, 4603.0, 4595.4, 4599.0, 388, null, 1345, 82452], [20240725, 4599.0, 4598.0, 4599.2, 4594.0, 4594.0, 177, null, 1346, 82519], [20240725, 4594.0, 4594.2, 4594.6, 4592.0, 4593.0, 116, null, 1347, 82553], [20240725, 4593.0, 4593.0, 4595.4, 4593.0, 4594.0, 73, null, 1348, 82576], [20240725, 4594.0, 4594.0, 4597.2, 4594.0, 4597.0, 84, null, 1349, 82593], [20240725, 4597.0, 4597.4, 4602.8, 4594.4, 4594.6, 228, null, 1350, 82665], [20240725, 4594.6, 4594.8, 4596.6, 4594.0, 4594.0, 90, null, 1351, 82688], [20240725, 4594.0, 4593.8, 4598.0, 4592.0, 4597.8, 158, null, 1352, 82743], [20240725, 4597.8, 4596.2, 4596.2, 4591.4, 4593.4, 179, null, 1353, 82798], [20240725, 4593.4, 4593.2, 4594.0, 4592.0, 4593.0, 98, null, 1354, 82839], [20240725, 4593.0, 4592.8, 4594.6, 4591.0, 4593.0, 126, null, 1355, 82852], [20240725, 4593.0, 4592.4, 4593.8, 4591.6, 4592.0, 83, null, 1356, 82868], [20240725, 4592.0, 4592.0, 4593.6, 4591.0, 4592.6, 106, null, 1357, 82871], [20240725, 4592.6, 4591.4, 4601.0, 4591.4, 4597.2, 473, null, 1358, 83021], [20240725, 4597.2, 4596.8, 4599.0, 4593.2, 4598.0, 238, null, 1359, 83065], [20240725, 4598.0, 4598.6, 4598.8, 4595.0, 4598.6, 178, null, 1400, 83103], [20240725, 4598.6, 4597.6, 4602.0, 4596.2, 4602.0, 260, null, 1401, 83169], [20240725, 4602.0, 4601.8, 4604.4, 4600.0, 4601.0, 437, null, 1402, 83290], [20240725, 4601.0, 4601.6, 4601.6, 4596.0, 4596.0, 240, null, 1403, 83363], [20240725, 4596.0, 4596.0, 4601.4, 4595.4, 4600.6, 227, null, 1404, 83445], [20240725, 4600.6, 4600.8, 4603.2, 4597.4, 4597.4, 248, null, 1405, 83578], [20240725, 4597.4, 4597.0, 4598.2, 4592.8, 4593.2, 342, null, 1406, 83662], [20240725, 4593.2, 4593.4, 4595.6, 4592.8, 4594.0, 154, null, 1407, 83698], [20240725, 4594.0, 4594.8, 4596.4, 4593.0, 4595.4, 79, null, 1408, 83718], [20240725, 4595.4, 4595.2, 4597.4, 4594.6, 4597.4, 78, null, 1409, 83757], [20240725, 4597.4, 4597.4, 4597.4, 4591.4, 4593.0, 263, null, 1410, 83825], [20240725, 4593.0, 4592.6, 4593.4, 4586.0, 4587.0, 384, null, 1411, 83902], [20240725, 4587.0, 4587.0, 4590.4, 4580.0, 4581.4, 633, null, 1412, 84018], [20240725, 4581.4, 4580.6, 4581.6, 4575.2, 4578.4, 594, null, 1413, 84160], [20240725, 4578.4, 4578.2, 4578.6, 4575.8, 4577.2, 259, null, 1414, 84232], [20240725, 4577.2, 4576.4, 4578.2, 4571.8, 4571.8, 387, null, 1415, 84324], [20240725, 4571.8, 4572.8, 4577.4, 4571.8, 4575.0, 306, null, 1416, 84393], [20240725, 4575.0, 4574.4, 4577.2, 4573.0, 4575.6, 195, null, 1417, 84442], [20240725, 4575.6, 4574.8, 4579.0, 4574.8, 4575.8, 221, null, 1418, 84508], [20240725, 4575.8, 4575.2, 4575.2, 4572.2, 4572.2, 165, null, 1419, 84533], [20240725, 4572.2, 4572.2, 4579.2, 4572.2, 4579.2, 252, null, 1420, 84621], [20240725, 4579.2, 4579.6, 4585.0, 4579.6, 4583.8, 579, null, 1421, 84733], [20240725, 4583.8, 4584.0, 4586.8, 4582.2, 4585.0, 286, null, 1422, 84800], [20240725, 4585.0, 4585.0, 4592.0, 4584.8, 4592.0, 463, null, 1423, 84905], [20240725, 4592.0, 4592.0, 4596.0, 4590.0, 4592.8, 500, null, 1424, 84913], [20240725, 4592.8, 4592.8, 4593.8, 4590.0, 4592.6, 187, null, 1425, 84946], [20240725, 4592.6, 4592.4, 4592.4, 4583.6, 4585.6, 303, null, 1426, 85009], [20240725, 4585.6, 4586.4, 4588.4, 4584.2, 4587.6, 180, null, 1427, 85054], [20240725, 4587.6, 4587.6, 4588.2, 4585.4, 4586.8, 140, null, 1428, 85100], [20240725, 4586.8, 4587.2, 4593.8, 4587.2, 4590.4, 212, null, 1429, 85156], [20240725, 4590.4, 4590.2, 4590.2, 4584.2, 4585.8, 230, null, 1430, 85233], [20240725, 4585.8, 4586.4, 4587.6, 4583.2, 4586.4, 209, null, 1431, 85294], [20240725, 4586.4, 4586.2, 4587.0, 4584.6, 4584.6, 132, null, 1432, 85364], [20240725, 4584.6, 4585.2, 4587.8, 4581.0, 4585.6, 285, null, 1433, 85446], [20240725, 4585.6, 4584.4, 4584.4, 4575.0, 4576.8, 219, null, 1434, 85518], [20240725, 4576.8, 4576.4, 4578.8, 4576.0, 4576.2, 273, null, 1435, 85645], [20240725, 4576.2, 4576.8, 4580.4, 4576.4, 4577.6, 155, null, 1436, 85711], [20240725, 4577.6, 4577.0, 4581.4, 4577.0, 4577.0, 126, null, 1437, 85751], [20240725, 4577.0, 4576.8, 4578.8, 4576.4, 4577.8, 123, null, 1438, 85804], [20240725, 4577.8, 4576.6, 4578.2, 4574.6, 4574.8, 169, null, 1439, 85868], [20240725, 4574.8, 4574.6, 4577.6, 4574.4, 4576.0, 170, null, 1440, 85953], [20240725, 4576.0, 4576.0, 4584.2, 4575.2, 4582.0, 412, null, 1441, 86083], [20240725, 4582.0, 4583.2, 4584.6, 4581.2, 4583.8, 212, null, 1442, 86134], [20240725, 4583.8, 4584.4, 4586.4, 4581.6, 4582.4, 229, null, 1443, 86158], [20240725, 4582.4, 4582.6, 4582.6, 4579.2, 4580.4, 260, null, 1444, 86215], [20240725, 4580.4, 4580.4, 4584.8, 4580.2, 4584.8, 287, null, 1445, 86351], [20240725, 4584.8, 4584.4, 4591.6, 4584.4, 4588.2, 588, null, 1446, 86575], [20240725, 4588.2, 4589.0, 4590.8, 4582.2, 4582.8, 338, null, 1447, 86689], [20240725, 4582.8, 4583.4, 4584.4, 4578.4, 4579.8, 316, null, 1448, 86787], [20240725, 4579.8, 4579.8, 4584.6, 4579.8, 4583.0, 279, null, 1449, 86860], [20240725, 4583.0, 4583.0, 4584.4, 4582.4, 4582.8, 248, null, 1450, 86964], [20240725, 4582.8, 4582.6, 4583.8, 4580.8, 4581.0, 218, null, 1451, 87031], [20240725, 4581.0, 4581.0, 4581.8, 4578.4, 4580.2, 182, null, 1452, 87090], [20240725, 4580.2, 4579.8, 4580.2, 4578.4, 4579.0, 228, null, 1453, 87173], [20240725, 4579.0, 4579.4, 4583.2, 4578.4, 4581.8, 392, null, 1454, 87356], [20240725, 4581.8, 4582.0, 4582.8, 4579.8, 4579.8, 251, null, 1455, 87424], [20240725, 4579.8, 4579.8, 4580.6, 4578.6, 4578.8, 319, null, 1456, 87531], [20240725, 4578.8, 4578.8, 4579.8, 4578.2, 4578.2, 285, null, 1457, 87660], [20240725, 4578.2, 4578.4, 4578.8, 4577.0, 4577.4, 376, null, 1458, 87677], [20240725, 4577.4, 4577.4, 4577.4, 4575.6, 4577.0, 423, null, 1459, 87805], [20240725, 4577.0, 4577.0, 4580.0, 4577.0, 4579.2, 532, null, 1500, 88083], [20240726, 4579.2, 4601.4, 4613.0, 4601.4, 4607.0, 2103, null, 931, 86698], [20240726, 4607.0, 4607.6, 4617.4, 4606.2, 4610.2, 1093, null, 932, 86093], [20240726, 4610.2, 4610.2, 4613.6, 4607.6, 4608.6, 529, null, 933, 85875], [20240726, 4608.6, 4609.8, 4621.0, 4609.8, 4615.4, 954, null, 934, 85407], [20240726, 4615.4, 4615.8, 4628.8, 4615.8, 4628.4, 697, null, 935, 85076], [20240726, 4628.4, 4628.6, 4634.0, 4625.4, 4630.4, 831, null, 936, 84751], [20240726, 4630.4, 4632.0, 4637.6, 4631.6, 4636.2, 916, null, 937, 84250], [20240726, 4636.2, 4636.2, 4637.6, 4632.2, 4632.2, 579, null, 938, 83943], [20240726, 4632.2, 4633.0, 4638.0, 4632.6, 4637.2, 572, null, 939, 83665], [20240726, 4637.2, 4636.2, 4638.0, 4628.0, 4628.4, 793, null, 940, 83268], [20240726, 4628.4, 4628.4, 4635.0, 4628.4, 4630.0, 511, null, 941, 82963], [20240726, 4630.0, 4628.6, 4643.8, 4628.6, 4643.8, 820, null, 942, 82648], [20240726, 4643.8, 4643.8, 4648.6, 4643.8, 4646.6, 717, null, 943, 82373], [20240726, 4646.6, 4646.4, 4646.8, 4642.4, 4644.2, 363, null, 944, 82222], [20240726, 4644.2, 4644.8, 4657.0, 4644.8, 4657.0, 728, null, 945, 81917], [20240726, 4657.0, 4657.2, 4663.0, 4655.2, 4658.0, 1045, null, 946, 81552], [20240726, 4658.0, 4658.0, 4658.2, 4652.6, 4653.6, 640, null, 947, 81255], [20240726, 4653.6, 4654.0, 4655.0, 4649.2, 4654.0, 453, null, 948, 81020], [20240726, 4654.0, 4654.4, 4656.6, 4650.6, 4652.0, 479, null, 949, 80741], [20240726, 4652.0, 4652.4, 4652.8, 4645.0, 4651.8, 685, null, 950, 80369], [20240726, 4651.8, 4652.4, 4661.0, 4651.8, 4654.6, 1039, null, 951, 80001], [20240726, 4654.6, 4654.6, 4662.2, 4649.4, 4662.2, 722, null, 952, 79789], [20240726, 4662.2, 4662.6, 4669.4, 4657.8, 4659.2, 1027, null, 953, 79531], [20240726, 4659.2, 4660.2, 4660.2, 4651.0, 4651.0, 458, null, 954, 79418], [20240726, 4651.0, 4650.4, 4650.6, 4646.2, 4647.4, 552, null, 955, 79275], [20240726, 4647.4, 4647.2, 4650.4, 4645.2, 4647.0, 512, null, 956, 79137], [20240726, 4647.0, 4645.6, 4653.8, 4645.6, 4650.6, 432, null, 957, 78995], [20240726, 4650.6, 4650.2, 4654.4, 4649.8, 4654.4, 367, null, 958, 78916], [20240726, 4654.4, 4654.4, 4663.2, 4654.4, 4660.4, 691, null, 959, 78805], [20240726, 4660.4, 4660.0, 4663.2, 4654.8, 4660.4, 479, null, 1000, 78671], [20240726, 4660.4, 4660.8, 4663.0, 4651.2, 4651.2, 545, null, 1001, 78532], [20240726, 4651.2, 4650.6, 4658.6, 4647.4, 4648.0, 443, null, 1002, 78392], [20240726, 4648.0, 4649.0, 4649.0, 4638.6, 4640.6, 909, null, 1003, 78215], [20240726, 4640.6, 4642.0, 4642.0, 4636.0, 4639.6, 692, null, 1004, 77994], [20240726, 4639.6, 4639.4, 4641.8, 4637.2, 4637.8, 477, null, 1005, 77935], [20240726, 4637.8, 4637.8, 4644.8, 4636.6, 4640.6, 467, null, 1006, 77838], [20240726, 4640.6, 4640.2, 4640.4, 4635.0, 4636.8, 443, null, 1007, 77714], [20240726, 4636.8, 4636.8, 4641.6, 4636.2, 4639.0, 331, null, 1008, 77625], [20240726, 4639.0, 4639.6, 4643.2, 4638.6, 4640.4, 350, null, 1009, 77615], [20240726, 4640.4, 4640.0, 4641.8, 4636.2, 4637.6, 259, null, 1010, 77583], [20240726, 4637.6, 4636.2, 4637.4, 4633.2, 4633.2, 438, null, 1011, 77506], [20240726, 4633.2, 4633.4, 4638.6, 4633.4, 4638.6, 258, null, 1012, 77477], [20240726, 4638.6, 4638.6, 4640.8, 4635.2, 4636.0, 415, null, 1013, 77410], [20240726, 4636.0, 4636.0, 4641.0, 4634.2, 4638.8, 320, null, 1014, 77407], [20240726, 4638.8, 4639.0, 4641.0, 4631.4, 4631.4, 397, null, 1015, 77386], [20240726, 4631.4, 4631.4, 4636.2, 4630.4, 4632.8, 338, null, 1016, 77367], [20240726, 4632.8, 4632.8, 4632.8, 4628.2, 4628.2, 379, null, 1017, 77321], [20240726, 4628.2, 4628.0, 4628.6, 4625.0, 4628.0, 386, null, 1018, 77215], [20240726, 4628.0, 4626.2, 4630.0, 4623.8, 4624.8, 337, null, 1019, 77170], [20240726, 4624.8, 4625.0, 4626.6, 4622.0, 4622.0, 309, null, 1020, 77127], [20240726, 4622.0, 4622.2, 4624.4, 4622.0, 4622.2, 223, null, 1021, 77086], [20240726, 4622.2, 4621.8, 4623.0, 4619.8, 4621.6, 398, null, 1022, 76979], [20240726, 4621.6, 4622.0, 4622.0, 4616.4, 4618.6, 335, null, 1023, 76921], [20240726, 4618.6, 4618.2, 4622.6, 4618.2, 4621.8, 306, null, 1024, 76890], [20240726, 4621.8, 4621.8, 4623.0, 4621.0, 4621.0, 226, null, 1025, 76865], [20240726, 4621.0, 4621.0, 4623.4, 4619.2, 4622.2, 224, null, 1026, 76816], [20240726, 4622.2, 4622.2, 4628.0, 4621.8, 4626.2, 415, null, 1027, 76767], [20240726, 4626.2, 4627.2, 4628.4, 4626.0, 4627.4, 271, null, 1028, 76730], [20240726, 4627.4, 4627.4, 4628.0, 4624.8, 4624.8, 215, null, 1029, 76708], [20240726, 4624.8, 4625.0, 4625.6, 4623.0, 4625.2, 213, null, 1030, 76707], [20240726, 4625.2, 4625.0, 4627.4, 4624.2, 4626.8, 289, null, 1031, 76684], [20240726, 4626.8, 4627.6, 4627.8, 4622.0, 4624.8, 209, null, 1032, 76702], [20240726, 4624.8, 4625.0, 4632.2, 4625.0, 4630.4, 543, null, 1033, 76763], [20240726, 4630.4, 4630.6, 4631.2, 4628.4, 4630.2, 233, null, 1034, 76731], [20240726, 4630.2, 4630.4, 4632.0, 4628.2, 4631.2, 188, null, 1035, 76732], [20240726, 4631.2, 4631.6, 4634.6, 4630.2, 4632.2, 229, null, 1036, 76721], [20240726, 4632.2, 4632.4, 4636.0, 4632.4, 4633.8, 337, null, 1037, 76687], [20240726, 4633.8, 4634.0, 4635.0, 4632.0, 4634.6, 183, null, 1038, 76645], [20240726, 4634.6, 4634.0, 4639.2, 4634.0, 4639.0, 284, null, 1039, 76631], [20240726, 4639.0, 4638.6, 4638.8, 4633.6, 4636.2, 251, null, 1040, 76626], [20240726, 4636.2, 4636.2, 4637.0, 4633.2, 4633.2, 230, null, 1041, 76601], [20240726, 4633.2, 4633.2, 4637.6, 4631.8, 4637.0, 322, null, 1042, 76544], [20240726, 4637.0, 4637.0, 4638.4, 4633.2, 4635.0, 224, null, 1043, 76502], [20240726, 4635.0, 4635.4, 4637.4, 4633.4, 4633.4, 167, null, 1044, 76454], [20240726, 4633.4, 4634.0, 4637.0, 4632.2, 4633.0, 145, null, 1045, 76435], [20240726, 4633.0, 4633.2, 4637.2, 4633.0, 4635.6, 143, null, 1046, 76423], [20240726, 4635.6, 4635.8, 4642.2, 4635.0, 4642.2, 281, null, 1047, 76376], [20240726, 4642.2, 4642.8, 4645.0, 4639.2, 4644.2, 308, null, 1048, 76380], [20240726, 4644.2, 4644.8, 4644.8, 4635.6, 4635.6, 266, null, 1049, 76354], [20240726, 4635.6, 4636.4, 4639.8, 4636.4, 4637.2, 167, null, 1050, 76359], [20240726, 4637.2, 4638.0, 4642.0, 4637.4, 4641.0, 163, null, 1051, 76363], [20240726, 4641.0, 4641.0, 4643.0, 4638.8, 4641.6, 138, null, 1052, 76340], [20240726, 4641.6, 4641.4, 4643.0, 4633.0, 4634.4, 311, null, 1053, 76322], [20240726, 4634.4, 4633.2, 4634.8, 4631.0, 4632.6, 334, null, 1054, 76268], [20240726, 4632.6, 4632.6, 4634.8, 4629.0, 4632.6, 334, null, 1055, 76190], [20240726, 4632.6, 4632.6, 4636.2, 4632.6, 4634.0, 155, null, 1056, 76177], [20240726, 4634.0, 4633.4, 4642.8, 4632.8, 4637.8, 319, null, 1057, 76155], [20240726, 4637.8, 4637.0, 4641.0, 4637.0, 4641.0, 129, null, 1058, 76146], [20240726, 4641.0, 4640.8, 4642.4, 4638.6, 4639.6, 197, null, 1059, 76148], [20240726, 4639.6, 4639.2, 4640.8, 4637.0, 4637.0, 131, null, 1100, 76143], [20240726, 4637.0, 4637.0, 4639.8, 4634.6, 4639.8, 254, null, 1101, 76119], [20240726, 4639.8, 4639.8, 4644.0, 4639.8, 4644.0, 351, null, 1102, 76111], [20240726, 4644.0, 4644.0, 4644.2, 4635.2, 4635.2, 204, null, 1103, 76088], [20240726, 4635.2, 4635.8, 4652.2, 4635.8, 4641.2, 894, null, 1104, 76051], [20240726, 4641.2, 4642.4, 4647.2, 4641.0, 4644.0, 415, null, 1105, 76113], [20240726, 4644.0, 4644.8, 4646.0, 4640.8, 4644.0, 323, null, 1106, 76168], [20240726, 4644.0, 4644.0, 4646.2, 4641.0, 4641.0, 198, null, 1107, 76209], [20240726, 4641.0, 4641.4, 4642.0, 4639.2, 4641.4, 90, null, 1108, 76217], [20240726, 4641.4, 4640.8, 4646.8, 4640.8, 4643.4, 213, null, 1109, 76259], [20240726, 4643.4, 4643.4, 4648.4, 4643.4, 4648.0, 193, null, 1110, 76309], [20240726, 4648.0, 4649.4, 4656.0, 4649.4, 4651.2, 453, null, 1111, 76425], [20240726, 4651.2, 4650.8, 4657.8, 4649.2, 4655.8, 375, null, 1112, 76504], [20240726, 4655.8, 4656.4, 4660.0, 4654.8, 4660.0, 429, null, 1113, 76601], [20240726, 4660.0, 4660.0, 4667.4, 4660.0, 4664.6, 723, null, 1114, 76691], [20240726, 4664.6, 4664.8, 4676.0, 4663.0, 4673.0, 1271, null, 1115, 76835], [20240726, 4673.0, 4673.0, 4675.8, 4666.4, 4667.6, 671, null, 1116, 77051], [20240726, 4667.6, 4667.0, 4668.0, 4663.6, 4666.2, 407, null, 1117, 77090], [20240726, 4666.2, 4665.8, 4666.0, 4662.4, 4664.2, 328, null, 1118, 77085], [20240726, 4664.2, 4665.2, 4674.0, 4664.2, 4671.4, 511, null, 1119, 77113], [20240726, 4671.4, 4670.2, 4672.4, 4667.2, 4671.6, 540, null, 1120, 77206], [20240726, 4671.6, 4671.2, 4674.4, 4670.6, 4671.0, 530, null, 1121, 77181], [20240726, 4671.0, 4671.0, 4673.0, 4668.0, 4668.0, 331, null, 1122, 77199], [20240726, 4668.0, 4668.0, 4669.8, 4663.6, 4665.0, 341, null, 1123, 77244], [20240726, 4665.0, 4665.4, 4666.4, 4658.2, 4658.8, 457, null, 1124, 77353], [20240726, 4658.8, 4659.6, 4662.0, 4659.0, 4660.4, 275, null, 1125, 77443], [20240726, 4660.4, 4660.6, 4660.8, 4651.6, 4653.6, 528, null, 1126, 77486], [20240726, 4653.6, 4653.6, 4653.8, 4649.4, 4649.8, 406, null, 1127, 77492], [20240726, 4649.8, 4649.6, 4650.6, 4646.2, 4647.4, 414, null, 1128, 77563], [20240726, 4647.4, 4647.4, 4649.8, 4647.2, 4648.0, 179, null, 1129, 77595], [20240726, 4648.0, 4648.4, 4651.8, 4645.8, 4646.2, 366, null, 1130, 77636], [20240726, 4646.2, 4646.2, 4650.2, 4641.4, 4643.4, 515, null, 1301, 77708], [20240726, 4643.4, 4642.8, 4643.6, 4638.0, 4640.6, 467, null, 1302, 77912], [20240726, 4640.6, 4640.0, 4641.6, 4637.0, 4639.2, 273, null, 1303, 77959], [20240726, 4639.2, 4638.4, 4641.2, 4638.0, 4640.4, 177, null, 1304, 77993], [20240726, 4640.4, 4640.4, 4640.6, 4637.0, 4637.6, 205, null, 1305, 77991], [20240726, 4637.6, 4637.6, 4642.8, 4637.4, 4640.6, 214, null, 1306, 78046], [20240726, 4640.6, 4640.6, 4641.6, 4638.0, 4638.8, 160, null, 1307, 78113], [20240726, 4638.8, 4638.8, 4641.6, 4637.8, 4639.2, 121, null, 1308, 78141], [20240726, 4639.2, 4639.8, 4641.0, 4639.2, 4640.8, 127, null, 1309, 78170], [20240726, 4640.8, 4640.8, 4641.8, 4639.2, 4640.4, 130, null, 1310, 78232], [20240726, 4640.4, 4640.4, 4645.0, 4640.2, 4642.6, 241, null, 1311, 78304], [20240726, 4642.6, 4642.6, 4645.0, 4642.0, 4643.6, 199, null, 1312, 78352], [20240726, 4643.6, 4643.4, 4644.0, 4642.8, 4643.0, 93, null, 1313, 78372], [20240726, 4643.0, 4642.8, 4643.2, 4640.0, 4641.0, 149, null, 1314, 78417], [20240726, 4641.0, 4640.8, 4641.4, 4639.0, 4640.8, 167, null, 1315, 78447], [20240726, 4640.8, 4640.0, 4642.8, 4640.0, 4641.4, 107, null, 1316, 78461], [20240726, 4641.4, 4641.2, 4646.8, 4640.2, 4646.8, 116, null, 1317, 78457], [20240726, 4646.8, 4646.8, 4651.8, 4646.8, 4647.2, 383, null, 1318, 78531], [20240726, 4647.2, 4647.4, 4647.8, 4644.2, 4646.4, 107, null, 1319, 78561], [20240726, 4646.4, 4646.4, 4649.6, 4646.0, 4648.8, 133, null, 1320, 78591], [20240726, 4648.8, 4649.4, 4657.0, 4649.4, 4652.8, 369, null, 1321, 78688], [20240726, 4652.8, 4654.2, 4655.0, 4652.2, 4654.6, 227, null, 1322, 78714], [20240726, 4654.6, 4654.6, 4656.2, 4653.2, 4654.0, 161, null, 1323, 78713], [20240726, 4654.0, 4654.0, 4660.4, 4654.0, 4660.4, 209, null, 1324, 78746], [20240726, 4660.4, 4661.6, 4667.4, 4661.0, 4666.6, 552, null, 1325, 78900], [20240726, 4666.6, 4667.0, 4675.2, 4666.2, 4671.4, 794, null, 1326, 79097], [20240726, 4671.4, 4670.6, 4672.2, 4663.8, 4664.4, 706, null, 1327, 79222], [20240726, 4664.4, 4665.0, 4666.0, 4658.6, 4658.6, 552, null, 1328, 79313], [20240726, 4658.6, 4658.8, 4660.6, 4658.4, 4660.0, 219, null, 1329, 79358], [20240726, 4660.0, 4660.8, 4664.2, 4659.6, 4664.0, 230, null, 1330, 79437], [20240726, 4664.0, 4664.0, 4671.2, 4662.4, 4662.8, 517, null, 1331, 79563], [20240726, 4662.8, 4662.0, 4666.4, 4662.0, 4664.0, 256, null, 1332, 79639], [20240726, 4664.0, 4664.2, 4664.2, 4658.2, 4662.2, 387, null, 1333, 79751], [20240726, 4662.2, 4662.0, 4665.4, 4659.0, 4665.4, 300, null, 1334, 79810], [20240726, 4665.4, 4665.4, 4666.6, 4661.8, 4665.4, 262, null, 1335, 79819], [20240726, 4665.4, 4665.8, 4678.8, 4665.8, 4669.0, 1025, null, 1336, 80087], [20240726, 4669.0, 4669.0, 4670.0, 4664.6, 4666.6, 348, null, 1337, 80169], [20240726, 4666.6, 4666.6, 4668.2, 4665.0, 4666.6, 161, null, 1338, 80199], [20240726, 4666.6, 4667.0, 4671.8, 4665.8, 4668.4, 155, null, 1339, 80252], [20240726, 4668.4, 4668.4, 4668.4, 4661.0, 4665.2, 323, null, 1340, 80338], [20240726, 4665.2, 4665.4, 4666.0, 4663.0, 4664.0, 189, null, 1341, 80358], [20240726, 4664.0, 4663.6, 4669.6, 4663.6, 4668.8, 268, null, 1342, 80427], [20240726, 4668.8, 4667.6, 4668.4, 4663.2, 4663.2, 161, null, 1343, 80442], [20240726, 4663.2, 4663.2, 4663.8, 4659.2, 4660.8, 266, null, 1344, 80521], [20240726, 4660.8, 4661.6, 4661.8, 4658.6, 4660.4, 177, null, 1345, 80544], [20240726, 4660.4, 4659.8, 4661.8, 4659.4, 4661.2, 120, null, 1346, 80590], [20240726, 4661.2, 4661.4, 4664.4, 4655.4, 4655.4, 383, null, 1347, 80629], [20240726, 4655.4, 4656.6, 4658.0, 4651.0, 4653.2, 386, null, 1348, 80747], [20240726, 4653.2, 4653.0, 4654.0, 4651.6, 4652.0, 200, null, 1349, 80765], [20240726, 4652.0, 4652.0, 4655.0, 4652.0, 4652.4, 188, null, 1350, 80833], [20240726, 4652.4, 4652.0, 4653.2, 4651.4, 4652.0, 127, null, 1351, 80868], [20240726, 4652.0, 4652.8, 4656.4, 4652.6, 4654.0, 249, null, 1352, 80936], [20240726, 4654.0, 4654.0, 4658.8, 4653.6, 4657.0, 191, null, 1353, 80988], [20240726, 4657.0, 4656.0, 4657.2, 4654.6, 4656.0, 104, null, 1354, 81044], [20240726, 4656.0, 4656.4, 4656.4, 4654.0, 4655.8, 66, null, 1355, 81080], [20240726, 4655.8, 4656.2, 4659.2, 4656.2, 4658.4, 211, null, 1356, 81201], [20240726, 4658.4, 4658.2, 4665.8, 4658.0, 4665.4, 338, null, 1357, 81327], [20240726, 4665.4, 4665.4, 4665.4, 4662.8, 4664.8, 201, null, 1358, 81399], [20240726, 4664.8, 4664.8, 4664.8, 4662.0, 4662.8, 157, null, 1359, 81403], [20240726, 4662.8, 4662.0, 4662.2, 4656.2, 4656.2, 222, null, 1400, 81473], [20240726, 4656.2, 4656.2, 4656.2, 4645.0, 4650.0, 669, null, 1401, 81643], [20240726, 4650.0, 4650.0, 4652.6, 4648.6, 4651.2, 211, null, 1402, 81675], [20240726, 4651.2, 4650.0, 4650.8, 4648.4, 4649.8, 150, null, 1403, 81690], [20240726, 4649.8, 4649.6, 4652.8, 4648.0, 4652.2, 137, null, 1404, 81738], [20240726, 4652.2, 4652.2, 4652.2, 4648.4, 4651.2, 131, null, 1405, 81778], [20240726, 4651.2, 4651.2, 4664.8, 4651.0, 4661.4, 480, null, 1406, 81895], [20240726, 4661.4, 4661.4, 4661.4, 4656.6, 4656.6, 403, null, 1407, 81999], [20240726, 4656.6, 4656.6, 4656.6, 4648.6, 4653.0, 381, null, 1408, 82124], [20240726, 4653.0, 4652.8, 4656.8, 4652.6, 4655.2, 109, null, 1409, 82161], [20240726, 4655.2, 4654.2, 4654.2, 4652.0, 4653.4, 92, null, 1410, 82205], [20240726, 4653.4, 4653.4, 4660.0, 4653.2, 4657.0, 151, null, 1411, 82268], [20240726, 4657.0, 4657.6, 4657.6, 4652.8, 4655.4, 137, null, 1412, 82291], [20240726, 4655.4, 4654.8, 4655.0, 4652.6, 4654.0, 50, null, 1413, 82313], [20240726, 4654.0, 4654.4, 4655.0, 4651.2, 4652.6, 101, null, 1414, 82357], [20240726, 4652.6, 4652.6, 4654.4, 4652.2, 4653.2, 70, null, 1415, 82368], [20240726, 4653.2, 4652.8, 4654.4, 4652.4, 4652.4, 94, null, 1416, 82376], [20240726, 4652.4, 4653.8, 4654.4, 4649.0, 4651.0, 204, null, 1417, 82468], [20240726, 4651.0, 4651.2, 4651.4, 4647.2, 4647.2, 207, null, 1418, 82552], [20240726, 4647.2, 4647.2, 4648.8, 4646.2, 4646.4, 197, null, 1419, 82611], [20240726, 4646.4, 4646.6, 4649.0, 4646.0, 4646.2, 261, null, 1420, 82729], [20240726, 4646.2, 4646.2, 4653.6, 4646.2, 4652.8, 207, null, 1421, 82820], [20240726, 4652.8, 4652.8, 4652.8, 4649.8, 4651.0, 100, null, 1422, 82855], [20240726, 4651.0, 4650.6, 4652.0, 4649.0, 4651.2, 76, null, 1423, 82888], [20240726, 4651.2, 4650.8, 4651.2, 4648.2, 4648.2, 83, null, 1424, 82907], [20240726, 4648.2, 4648.4, 4650.4, 4646.2, 4647.6, 105, null, 1425, 82941], [20240726, 4647.6, 4647.2, 4648.8, 4646.2, 4647.0, 119, null, 1426, 82997], [20240726, 4647.0, 4646.8, 4648.2, 4646.8, 4646.8, 62, null, 1427, 83024], [20240726, 4646.8, 4647.0, 4647.6, 4643.4, 4646.4, 221, null, 1428, 83056], [20240726, 4646.4, 4646.0, 4658.6, 4645.8, 4656.0, 650, null, 1429, 83434], [20240726, 4656.0, 4656.0, 4658.2, 4650.0, 4655.0, 509, null, 1430, 83695], [20240726, 4655.0, 4656.0, 4658.2, 4653.8, 4658.0, 275, null, 1431, 83830], [20240726, 4658.0, 4657.4, 4658.4, 4653.0, 4657.2, 207, null, 1432, 83946], [20240726, 4657.2, 4655.8, 4659.8, 4654.0, 4659.0, 302, null, 1433, 84083], [20240726, 4659.0, 4659.0, 4660.6, 4654.0, 4656.0, 264, null, 1434, 84208], [20240726, 4656.0, 4656.2, 4656.2, 4652.2, 4652.4, 118, null, 1435, 84265], [20240726, 4652.4, 4652.4, 4654.6, 4651.0, 4652.8, 157, null, 1436, 84320], [20240726, 4652.8, 4653.8, 4662.0, 4653.0, 4656.4, 290, null, 1437, 84426], [20240726, 4656.4, 4656.4, 4657.4, 4654.4, 4657.2, 67, null, 1438, 84458], [20240726, 4657.2, 4656.6, 4658.8, 4654.8, 4657.2, 111, null, 1439, 84466], [20240726, 4657.2, 4658.2, 4658.2, 4655.2, 4656.8, 119, null, 1440, 84526], [20240726, 4656.8, 4656.0, 4659.4, 4654.8, 4657.2, 245, null, 1441, 84624], [20240726, 4657.2, 4657.4, 4659.6, 4657.0, 4659.2, 155, null, 1442, 84690], [20240726, 4659.2, 4659.2, 4661.8, 4658.4, 4661.8, 169, null, 1443, 84735], [20240726, 4661.8, 4662.0, 4662.8, 4660.0, 4662.6, 167, null, 1444, 84812], [20240726, 4662.6, 4662.2, 4666.2, 4661.8, 4664.2, 413, null, 1445, 84930], [20240726, 4664.2, 4664.0, 4664.6, 4658.6, 4660.4, 352, null, 1446, 85140], [20240726, 4660.4, 4660.4, 4660.6, 4659.0, 4659.8, 198, null, 1447, 85259], [20240726, 4659.8, 4659.8, 4662.4, 4659.8, 4662.4, 118, null, 1448, 85343], [20240726, 4662.4, 4662.0, 4663.4, 4660.2, 4662.8, 194, null, 1449, 85454], [20240726, 4662.8, 4662.6, 4666.6, 4662.6, 4665.6, 279, null, 1450, 85556], [20240726, 4665.6, 4665.6, 4666.6, 4663.4, 4666.0, 341, null, 1451, 85655], [20240726, 4666.0, 4666.0, 4666.6, 4664.2, 4664.8, 262, null, 1452, 85779], [20240726, 4664.8, 4665.6, 4666.4, 4662.4, 4663.6, 231, null, 1453, 85858], [20240726, 4663.6, 4663.2, 4664.0, 4661.6, 4662.4, 247, null, 1454, 85953], [20240726, 4662.4, 4663.0, 4663.0, 4660.8, 4661.6, 275, null, 1455, 86055], [20240726, 4661.6, 4661.6, 4662.4, 4660.6, 4662.2, 339, null, 1456, 86159], [20240726, 4662.2, 4662.2, 4664.8, 4662.2, 4664.8, 393, null, 1457, 86262], [20240726, 4664.8, 4665.0, 4665.0, 4663.2, 4663.8, 385, null, 1458, 86390], [20240726, 4663.8, 4663.8, 4663.8, 4662.0, 4662.6, 400, null, 1459, 86478], [20240726, 4662.6, 4662.6, 4665.0, 4662.2, 4664.6, 569, null, 1500, 86687], [20240729, 4664.6, 4679.0, 4679.0, 4652.6, 4655.2, 1683, null, 931, 85563], [20240729, 4655.2, 4655.8, 4656.8, 4645.0, 4656.4, 1252, null, 932, 84840], [20240729, 4656.4, 4655.0, 4660.0, 4651.0, 4651.0, 670, null, 933, 84435], [20240729, 4651.0, 4652.2, 4653.2, 4638.0, 4642.2, 1362, null, 934, 83554], [20240729, 4642.2, 4642.2, 4642.2, 4635.0, 4635.4, 987, null, 935, 82969], [20240729, 4635.4, 4636.6, 4638.6, 4628.2, 4630.6, 1292, null, 936, 82409], [20240729, 4630.6, 4630.6, 4634.0, 4629.2, 4633.2, 640, null, 937, 82088], [20240729, 4633.2, 4632.8, 4632.8, 4626.6, 4628.8, 677, null, 938, 81750], [20240729, 4628.8, 4630.2, 4635.0, 4629.4, 4632.4, 600, null, 939, 81437], [20240729, 4632.4, 4630.4, 4631.0, 4625.4, 4628.2, 774, null, 940, 81027], [20240729, 4628.2, 4626.8, 4636.0, 4623.0, 4630.4, 923, null, 941, 80676], [20240729, 4630.4, 4630.6, 4631.0, 4626.8, 4630.2, 514, null, 942, 80453], [20240729, 4630.2, 4629.2, 4629.2, 4621.4, 4622.0, 711, null, 943, 80169], [20240729, 4622.0, 4622.6, 4625.6, 4620.2, 4624.0, 607, null, 944, 79851], [20240729, 4624.0, 4623.4, 4628.6, 4621.6, 4624.0, 447, null, 945, 79714], [20240729, 4624.0, 4625.0, 4625.0, 4619.4, 4623.6, 582, null, 946, 79506], [20240729, 4623.6, 4623.8, 4628.6, 4620.0, 4625.2, 347, null, 947, 79376], [20240729, 4625.2, 4625.8, 4629.8, 4622.2, 4629.8, 380, null, 948, 79266], [20240729, 4629.8, 4629.4, 4638.0, 4627.8, 4635.8, 634, null, 949, 78976], [20240729, 4635.8, 4635.0, 4648.6, 4634.8, 4648.4, 958, null, 950, 78706], [20240729, 4648.4, 4648.8, 4658.8, 4648.8, 4654.0, 1107, null, 951, 78392], [20240729, 4654.0, 4653.8, 4657.0, 4651.4, 4656.8, 597, null, 952, 78096], [20240729, 4656.8, 4657.0, 4658.0, 4647.0, 4647.2, 640, null, 953, 77834], [20240729, 4647.2, 4648.2, 4648.2, 4641.6, 4643.2, 628, null, 954, 77636], [20240729, 4643.2, 4642.4, 4645.2, 4638.8, 4642.2, 512, null, 955, 77487], [20240729, 4642.2, 4642.8, 4642.8, 4636.8, 4637.0, 434, null, 956, 77408], [20240729, 4637.0, 4637.2, 4642.0, 4636.4, 4641.0, 322, null, 957, 77353], [20240729, 4641.0, 4640.8, 4641.0, 4636.0, 4639.6, 247, null, 958, 77337], [20240729, 4639.6, 4639.8, 4642.2, 4639.2, 4640.8, 176, null, 959, 77309], [20240729, 4640.8, 4639.2, 4641.0, 4636.2, 4637.2, 231, null, 1000, 77241], [20240729, 4637.2, 4636.6, 4636.6, 4629.6, 4629.8, 733, null, 1001, 77079], [20240729, 4629.8, 4629.8, 4631.2, 4626.4, 4626.4, 403, null, 1002, 76947], [20240729, 4626.4, 4626.2, 4628.0, 4625.2, 4626.2, 281, null, 1003, 76833], [20240729, 4626.2, 4626.2, 4627.8, 4624.4, 4627.2, 264, null, 1004, 76786], [20240729, 4627.2, 4626.6, 4631.6, 4623.8, 4631.0, 355, null, 1005, 76689], [20240729, 4631.0, 4631.4, 4634.4, 4630.4, 4633.0, 273, null, 1006, 76654], [20240729, 4633.0, 4633.6, 4635.8, 4629.4, 4635.0, 332, null, 1007, 76618], [20240729, 4635.0, 4634.2, 4646.2, 4634.2, 4641.8, 479, null, 1008, 76525], [20240729, 4641.8, 4640.8, 4643.6, 4637.2, 4642.0, 288, null, 1009, 76494], [20240729, 4642.0, 4642.6, 4646.4, 4640.4, 4644.6, 349, null, 1010, 76494], [20240729, 4644.6, 4642.2, 4644.2, 4640.6, 4642.4, 237, null, 1011, 76455], [20240729, 4642.4, 4642.4, 4646.6, 4642.4, 4644.2, 184, null, 1012, 76456], [20240729, 4644.2, 4645.2, 4648.2, 4640.6, 4640.6, 198, null, 1013, 76434], [20240729, 4640.6, 4640.6, 4644.8, 4640.4, 4644.0, 163, null, 1014, 76414], [20240729, 4644.0, 4644.2, 4644.2, 4640.8, 4642.0, 118, null, 1015, 76364], [20240729, 4642.0, 4641.4, 4644.8, 4640.4, 4641.6, 169, null, 1016, 76340], [20240729, 4641.6, 4640.4, 4641.0, 4635.0, 4635.4, 295, null, 1017, 76299], [20240729, 4635.4, 4635.6, 4638.8, 4635.0, 4638.8, 115, null, 1018, 76277], [20240729, 4638.8, 4637.6, 4639.6, 4634.4, 4635.2, 207, null, 1019, 76282], [20240729, 4635.2, 4634.4, 4635.8, 4633.0, 4635.0, 174, null, 1020, 76288], [20240729, 4635.0, 4635.4, 4636.6, 4633.2, 4633.8, 194, null, 1021, 76316], [20240729, 4633.8, 4633.8, 4638.4, 4633.8, 4636.0, 199, null, 1022, 76298], [20240729, 4636.0, 4634.6, 4636.8, 4633.4, 4635.6, 111, null, 1023, 76277], [20240729, 4635.6, 4635.8, 4636.6, 4631.2, 4633.6, 157, null, 1024, 76289], [20240729, 4633.6, 4634.0, 4635.2, 4630.8, 4632.0, 124, null, 1025, 76281], [20240729, 4632.0, 4632.0, 4632.6, 4630.0, 4631.4, 172, null, 1026, 76250], [20240729, 4631.4, 4633.4, 4634.8, 4631.6, 4633.0, 122, null, 1027, 76205], [20240729, 4633.0, 4633.0, 4635.6, 4631.6, 4634.8, 124, null, 1028, 76179], [20240729, 4634.8, 4635.2, 4638.8, 4635.0, 4638.0, 145, null, 1029, 76174], [20240729, 4638.0, 4638.0, 4639.6, 4637.2, 4637.6, 97, null, 1030, 76167], [20240729, 4637.6, 4637.0, 4637.8, 4634.0, 4637.0, 183, null, 1031, 76154], [20240729, 4637.0, 4636.6, 4636.6, 4631.0, 4631.4, 146, null, 1032, 76113], [20240729, 4631.4, 4632.0, 4632.0, 4628.0, 4629.4, 236, null, 1033, 76111], [20240729, 4629.4, 4629.4, 4634.6, 4629.4, 4633.2, 104, null, 1034, 76125], [20240729, 4633.2, 4633.6, 4639.4, 4633.0, 4639.4, 105, null, 1035, 76104], [20240729, 4639.4, 4642.8, 4647.8, 4637.2, 4638.2, 455, null, 1036, 76076], [20240729, 4638.2, 4637.8, 4637.8, 4632.6, 4636.0, 231, null, 1037, 76052], [20240729, 4636.0, 4636.0, 4636.0, 4632.2, 4634.0, 155, null, 1038, 76027], [20240729, 4634.0, 4634.0, 4634.0, 4630.0, 4631.0, 147, null, 1039, 76009], [20240729, 4631.0, 4631.0, 4632.6, 4630.4, 4631.6, 82, null, 1040, 76002], [20240729, 4631.6, 4631.6, 4634.2, 4630.0, 4632.2, 150, null, 1041, 75978], [20240729, 4632.2, 4632.2, 4632.2, 4628.4, 4628.8, 153, null, 1042, 75966], [20240729, 4628.8, 4628.8, 4632.2, 4628.4, 4630.8, 92, null, 1043, 75948], [20240729, 4630.8, 4630.8, 4635.0, 4630.8, 4633.8, 119, null, 1044, 75919], [20240729, 4633.8, 4633.8, 4638.0, 4632.4, 4633.8, 156, null, 1045, 75920], [20240729, 4633.8, 4633.8, 4635.8, 4632.6, 4635.4, 88, null, 1046, 75902], [20240729, 4635.4, 4634.8, 4639.4, 4634.4, 4638.6, 247, null, 1047, 75883], [20240729, 4638.6, 4638.0, 4639.0, 4635.0, 4637.8, 131, null, 1048, 75861], [20240729, 4637.8, 4637.6, 4637.6, 4635.0, 4635.0, 61, null, 1049, 75850], [20240729, 4635.0, 4635.2, 4636.8, 4632.8, 4633.6, 108, null, 1050, 75866], [20240729, 4633.6, 4634.4, 4637.6, 4634.4, 4636.2, 103, null, 1051, 75856], [20240729, 4636.2, 4635.8, 4639.2, 4635.8, 4636.0, 135, null, 1052, 75836], [20240729, 4636.0, 4636.6, 4636.6, 4634.0, 4635.0, 82, null, 1053, 75828], [20240729, 4635.0, 4635.0, 4638.2, 4635.0, 4637.4, 72, null, 1054, 75810], [20240729, 4637.4, 4637.8, 4642.8, 4637.0, 4640.8, 231, null, 1055, 75773], [20240729, 4640.8, 4640.6, 4640.8, 4637.0, 4639.2, 135, null, 1056, 75763], [20240729, 4639.2, 4639.0, 4641.6, 4639.0, 4640.2, 84, null, 1057, 75755], [20240729, 4640.2, 4640.2, 4640.2, 4637.6, 4639.4, 66, null, 1058, 75755], [20240729, 4639.4, 4639.4, 4643.0, 4635.2, 4642.2, 153, null, 1059, 75748], [20240729, 4642.2, 4644.0, 4644.0, 4636.4, 4638.0, 177, null, 1100, 75737], [20240729, 4638.0, 4638.4, 4640.2, 4635.0, 4638.4, 107, null, 1101, 75723], [20240729, 4638.4, 4639.6, 4641.6, 4638.4, 4639.6, 111, null, 1102, 75699], [20240729, 4639.6, 4640.0, 4641.2, 4639.2, 4639.2, 54, null, 1103, 75690], [20240729, 4639.2, 4639.2, 4641.0, 4636.6, 4641.0, 116, null, 1104, 75693], [20240729, 4641.0, 4641.2, 4641.4, 4636.6, 4636.6, 209, null, 1105, 75655], [20240729, 4636.6, 4636.2, 4638.2, 4630.6, 4632.8, 345, null, 1106, 75659], [20240729, 4632.8, 4633.2, 4635.6, 4632.0, 4635.6, 231, null, 1107, 75675], [20240729, 4635.6, 4635.6, 4636.6, 4633.8, 4635.0, 73, null, 1108, 75683], [20240729, 4635.0, 4634.4, 4635.8, 4633.4, 4635.2, 63, null, 1109, 75669], [20240729, 4635.2, 4635.6, 4638.6, 4635.6, 4638.0, 91, null, 1110, 75675], [20240729, 4638.0, 4638.2, 4642.0, 4638.2, 4641.8, 256, null, 1111, 75666], [20240729, 4641.8, 4641.0, 4651.0, 4639.6, 4648.0, 570, null, 1112, 75618], [20240729, 4648.0, 4647.2, 4648.2, 4643.4, 4644.4, 212, null, 1113, 75614], [20240729, 4644.4, 4645.4, 4645.4, 4641.0, 4642.8, 157, null, 1114, 75629], [20240729, 4642.8, 4643.2, 4648.0, 4642.6, 4647.4, 171, null, 1115, 75640], [20240729, 4647.4, 4647.8, 4654.4, 4647.6, 4648.0, 472, null, 1116, 75629], [20240729, 4648.0, 4648.6, 4648.6, 4643.8, 4645.4, 233, null, 1117, 75600], [20240729, 4645.4, 4645.4, 4648.0, 4644.8, 4646.2, 193, null, 1118, 75541], [20240729, 4646.2, 4645.4, 4647.2, 4644.0, 4646.4, 99, null, 1119, 75520], [20240729, 4646.4, 4646.4, 4647.2, 4642.6, 4643.0, 177, null, 1120, 75502], [20240729, 4643.0, 4643.0, 4647.6, 4642.8, 4646.0, 172, null, 1121, 75466], [20240729, 4646.0, 4647.4, 4653.6, 4645.0, 4651.6, 256, null, 1122, 75458], [20240729, 4651.6, 4651.8, 4651.8, 4649.2, 4651.6, 150, null, 1123, 75454], [20240729, 4651.6, 4651.6, 4654.6, 4651.6, 4653.0, 207, null, 1124, 75503], [20240729, 4653.0, 4653.0, 4653.0, 4650.8, 4652.6, 80, null, 1125, 75504], [20240729, 4652.6, 4652.6, 4655.0, 4650.8, 4652.0, 235, null, 1126, 75489], [20240729, 4652.0, 4653.0, 4654.2, 4650.6, 4653.8, 266, null, 1127, 75435], [20240729, 4653.8, 4654.2, 4656.4, 4650.2, 4650.2, 313, null, 1128, 75385], [20240729, 4650.2, 4651.2, 4652.2, 4650.6, 4651.0, 88, null, 1129, 75385], [20240729, 4651.0, 4651.6, 4653.8, 4651.2, 4651.6, 173, null, 1130, 75380], [20240729, 4651.6, 4652.4, 4654.6, 4648.0, 4648.6, 349, null, 1301, 75467], [20240729, 4648.6, 4649.0, 4654.0, 4648.2, 4650.8, 179, null, 1302, 75495], [20240729, 4650.8, 4650.6, 4652.0, 4646.0, 4646.0, 154, null, 1303, 75520], [20240729, 4646.0, 4646.0, 4646.0, 4642.6, 4642.6, 232, null, 1304, 75551], [20240729, 4642.6, 4642.4, 4644.0, 4641.6, 4642.4, 199, null, 1305, 75595], [20240729, 4642.4, 4642.4, 4651.2, 4642.4, 4648.0, 237, null, 1306, 75623], [20240729, 4648.0, 4647.6, 4647.8, 4645.4, 4645.8, 98, null, 1307, 75630], [20240729, 4645.8, 4645.8, 4648.4, 4644.6, 4646.4, 91, null, 1308, 75633], [20240729, 4646.4, 4645.6, 4646.6, 4644.6, 4645.4, 89, null, 1309, 75627], [20240729, 4645.4, 4645.2, 4653.6, 4645.2, 4650.0, 183, null, 1310, 75653], [20240729, 4650.0, 4649.8, 4651.2, 4648.4, 4649.2, 133, null, 1311, 75689], [20240729, 4649.2, 4649.2, 4655.8, 4649.2, 4655.8, 192, null, 1312, 75727], [20240729, 4655.8, 4655.6, 4658.2, 4653.4, 4658.0, 333, null, 1313, 75710], [20240729, 4658.0, 4657.4, 4659.2, 4653.8, 4654.4, 207, null, 1314, 75761], [20240729, 4654.4, 4653.4, 4657.0, 4653.4, 4654.4, 155, null, 1315, 75776], [20240729, 4654.4, 4654.6, 4657.0, 4652.0, 4655.2, 200, null, 1316, 75772], [20240729, 4655.2, 4655.4, 4658.8, 4655.0, 4657.2, 281, null, 1317, 75837], [20240729, 4657.2, 4657.0, 4657.6, 4654.2, 4655.2, 131, null, 1318, 75842], [20240729, 4655.2, 4654.6, 4654.6, 4651.6, 4651.8, 142, null, 1319, 75851], [20240729, 4651.8, 4651.8, 4654.0, 4651.0, 4652.8, 63, null, 1320, 75854], [20240729, 4652.8, 4652.8, 4655.6, 4652.0, 4652.6, 110, null, 1321, 75874], [20240729, 4652.6, 4652.0, 4652.6, 4649.0, 4649.6, 213, null, 1322, 75893], [20240729, 4649.6, 4651.0, 4651.0, 4648.2, 4648.8, 131, null, 1323, 75890], [20240729, 4648.8, 4649.6, 4650.6, 4648.0, 4650.6, 119, null, 1324, 75868], [20240729, 4650.6, 4650.4, 4650.4, 4648.0, 4648.2, 107, null, 1325, 75863], [20240729, 4648.2, 4648.0, 4649.8, 4646.6, 4649.8, 167, null, 1326, 75915], [20240729, 4649.8, 4648.6, 4655.0, 4647.6, 4653.0, 234, null, 1327, 75958], [20240729, 4653.0, 4652.4, 4654.6, 4652.4, 4653.2, 81, null, 1328, 75976], [20240729, 4653.2, 4653.6, 4656.6, 4653.6, 4655.0, 192, null, 1329, 76016], [20240729, 4655.0, 4655.4, 4657.6, 4655.4, 4656.8, 189, null, 1330, 76019], [20240729, 4656.8, 4657.6, 4668.2, 4657.2, 4664.4, 826, null, 1331, 75971], [20240729, 4664.4, 4664.2, 4664.8, 4658.2, 4658.2, 272, null, 1332, 76018], [20240729, 4658.2, 4658.8, 4658.8, 4651.6, 4654.2, 518, null, 1333, 76128], [20240729, 4654.2, 4655.4, 4655.8, 4653.2, 4654.2, 140, null, 1334, 76157], [20240729, 4654.2, 4654.2, 4655.2, 4652.6, 4655.0, 96, null, 1335, 76171], [20240729, 4655.0, 4654.8, 4654.8, 4652.0, 4653.4, 140, null, 1336, 76216], [20240729, 4653.4, 4652.6, 4653.8, 4651.0, 4651.2, 130, null, 1337, 76259], [20240729, 4651.2, 4651.0, 4655.6, 4651.0, 4655.0, 106, null, 1338, 76287], [20240729, 4655.0, 4655.6, 4655.6, 4652.0, 4652.6, 66, null, 1339, 76311], [20240729, 4652.6, 4652.8, 4654.8, 4652.2, 4653.2, 68, null, 1340, 76333], [20240729, 4653.2, 4652.0, 4653.2, 4651.2, 4652.2, 85, null, 1341, 76353], [20240729, 4652.2, 4652.0, 4652.0, 4650.0, 4650.8, 154, null, 1342, 76380], [20240729, 4650.8, 4650.6, 4653.6, 4650.4, 4652.6, 117, null, 1343, 76377], [20240729, 4652.6, 4652.2, 4654.0, 4650.8, 4650.8, 76, null, 1344, 76397], [20240729, 4650.8, 4651.0, 4654.0, 4651.0, 4653.0, 68, null, 1345, 76430], [20240729, 4653.0, 4652.4, 4653.0, 4651.2, 4652.0, 89, null, 1346, 76452], [20240729, 4652.0, 4652.2, 4653.6, 4649.4, 4649.6, 146, null, 1347, 76495], [20240729, 4649.6, 4649.4, 4651.4, 4649.4, 4651.2, 88, null, 1348, 76540], [20240729, 4651.2, 4651.4, 4652.6, 4648.8, 4648.8, 91, null, 1349, 76572], [20240729, 4648.8, 4648.6, 4649.0, 4645.0, 4648.2, 381, null, 1350, 76636], [20240729, 4648.2, 4646.8, 4650.2, 4645.4, 4645.4, 361, null, 1351, 76750], [20240729, 4645.4, 4645.2, 4647.0, 4643.6, 4646.6, 361, null, 1352, 76864], [20240729, 4646.6, 4646.8, 4648.0, 4645.0, 4645.6, 136, null, 1353, 76907], [20240729, 4645.6, 4645.6, 4645.6, 4642.6, 4643.8, 201, null, 1354, 76960], [20240729, 4643.8, 4643.0, 4644.6, 4642.4, 4643.4, 133, null, 1355, 76994], [20240729, 4643.4, 4642.8, 4644.0, 4642.2, 4642.4, 169, null, 1356, 76994], [20240729, 4642.4, 4642.2, 4642.2, 4637.6, 4638.6, 431, null, 1357, 77025], [20240729, 4638.6, 4638.2, 4639.8, 4638.2, 4638.8, 144, null, 1358, 77042], [20240729, 4638.8, 4638.8, 4640.4, 4638.2, 4639.4, 117, null, 1359, 77070], [20240729, 4639.4, 4638.6, 4639.6, 4635.6, 4635.6, 257, null, 1400, 77093], [20240729, 4635.6, 4635.6, 4640.0, 4635.4, 4639.4, 209, null, 1401, 77123], [20240729, 4639.4, 4640.6, 4641.0, 4636.0, 4640.6, 168, null, 1402, 77117], [20240729, 4640.6, 4640.0, 4640.4, 4638.0, 4639.8, 97, null, 1403, 77139], [20240729, 4639.8, 4639.8, 4641.0, 4638.6, 4640.2, 152, null, 1404, 77213], [20240729, 4640.2, 4639.4, 4642.0, 4639.4, 4641.8, 154, null, 1405, 77232], [20240729, 4641.8, 4641.4, 4641.8, 4638.8, 4639.4, 106, null, 1406, 77256], [20240729, 4639.4, 4639.6, 4640.2, 4638.2, 4638.2, 88, null, 1407, 77278], [20240729, 4638.2, 4638.0, 4640.0, 4636.4, 4637.4, 78, null, 1408, 77295], [20240729, 4637.4, 4637.4, 4640.6, 4637.4, 4640.0, 56, null, 1409, 77298], [20240729, 4640.0, 4640.0, 4644.0, 4639.0, 4644.0, 196, null, 1410, 77349], [20240729, 4644.0, 4643.2, 4645.4, 4640.4, 4641.8, 257, null, 1411, 77390], [20240729, 4641.8, 4641.4, 4642.6, 4640.4, 4641.0, 75, null, 1412, 77409], [20240729, 4641.0, 4641.0, 4641.8, 4640.2, 4640.8, 58, null, 1413, 77433], [20240729, 4640.8, 4640.4, 4641.6, 4639.4, 4639.8, 62, null, 1414, 77455], [20240729, 4639.8, 4640.0, 4645.0, 4639.8, 4643.0, 210, null, 1415, 77465], [20240729, 4643.0, 4643.0, 4643.4, 4640.0, 4640.0, 129, null, 1416, 77496], [20240729, 4640.0, 4640.0, 4640.0, 4637.0, 4637.0, 176, null, 1417, 77544], [20240729, 4637.0, 4637.8, 4639.6, 4637.8, 4638.4, 63, null, 1418, 77563], [20240729, 4638.4, 4639.2, 4643.8, 4638.8, 4643.8, 118, null, 1419, 77569], [20240729, 4643.8, 4644.2, 4648.0, 4642.8, 4644.4, 268, null, 1420, 77588], [20240729, 4644.4, 4645.0, 4649.0, 4645.0, 4649.0, 208, null, 1421, 77606], [20240729, 4649.0, 4649.0, 4649.0, 4644.6, 4644.8, 144, null, 1422, 77643], [20240729, 4644.8, 4644.8, 4645.2, 4643.0, 4644.6, 60, null, 1423, 77658], [20240729, 4644.6, 4644.8, 4645.2, 4643.2, 4644.4, 81, null, 1424, 77670], [20240729, 4644.4, 4644.4, 4645.0, 4643.0, 4644.6, 74, null, 1425, 77671], [20240729, 4644.6, 4644.6, 4644.6, 4641.8, 4641.8, 86, null, 1426, 77690], [20240729, 4641.8, 4642.0, 4644.0, 4641.4, 4642.4, 61, null, 1427, 77717], [20240729, 4642.4, 4641.8, 4645.8, 4641.8, 4645.8, 84, null, 1428, 77735], [20240729, 4645.8, 4645.8, 4646.0, 4644.4, 4645.8, 71, null, 1429, 77761], [20240729, 4645.8, 4646.0, 4647.8, 4645.4, 4647.8, 114, null, 1430, 77760], [20240729, 4647.8, 4647.6, 4649.6, 4647.2, 4647.2, 216, null, 1431, 77791], [20240729, 4647.2, 4647.2, 4648.8, 4645.2, 4648.8, 110, null, 1432, 77837], [20240729, 4648.8, 4648.8, 4648.8, 4646.6, 4648.0, 75, null, 1433, 77860], [20240729, 4648.0, 4647.6, 4648.8, 4646.2, 4648.0, 101, null, 1434, 77888], [20240729, 4648.0, 4648.0, 4648.0, 4646.2, 4646.2, 44, null, 1435, 77903], [20240729, 4646.2, 4647.0, 4651.4, 4646.6, 4649.0, 242, null, 1436, 77937], [20240729, 4649.0, 4649.0, 4649.0, 4647.2, 4648.6, 87, null, 1437, 77959], [20240729, 4648.6, 4648.0, 4651.4, 4647.6, 4649.0, 128, null, 1438, 77993], [20240729, 4649.0, 4648.6, 4649.6, 4647.4, 4647.4, 59, null, 1439, 78002], [20240729, 4647.4, 4647.0, 4647.0, 4644.2, 4644.8, 165, null, 1440, 78032], [20240729, 4644.8, 4644.2, 4647.8, 4644.2, 4646.8, 145, null, 1441, 78089], [20240729, 4646.8, 4646.4, 4647.8, 4645.8, 4647.0, 67, null, 1442, 78121], [20240729, 4647.0, 4646.6, 4648.0, 4645.6, 4645.6, 118, null, 1443, 78162], [20240729, 4645.6, 4645.6, 4646.6, 4644.6, 4645.6, 107, null, 1444, 78187], [20240729, 4645.6, 4645.0, 4645.8, 4643.8, 4645.6, 120, null, 1445, 78229], [20240729, 4645.6, 4645.0, 4648.4, 4645.0, 4646.2, 227, null, 1446, 78284], [20240729, 4646.2, 4646.4, 4647.0, 4645.4, 4645.6, 182, null, 1447, 78303], [20240729, 4645.6, 4646.4, 4647.0, 4645.2, 4646.4, 93, null, 1448, 78331], [20240729, 4646.4, 4646.4, 4649.4, 4646.0, 4646.8, 283, null, 1449, 78392], [20240729, 4646.8, 4646.8, 4649.0, 4646.6, 4648.4, 195, null, 1450, 78488], [20240729, 4648.4, 4648.6, 4649.2, 4646.8, 4648.0, 206, null, 1451, 78534], [20240729, 4648.0, 4648.0, 4648.0, 4644.8, 4644.8, 249, null, 1452, 78561], [20240729, 4644.8, 4644.8, 4645.2, 4641.6, 4641.6, 320, null, 1453, 78602], [20240729, 4641.6, 4641.2, 4642.8, 4640.6, 4641.0, 347, null, 1454, 78642], [20240729, 4641.0, 4640.8, 4641.8, 4640.0, 4640.0, 328, null, 1455, 78791], [20240729, 4640.0, 4640.6, 4641.6, 4639.2, 4639.2, 354, null, 1456, 78933], [20240729, 4639.2, 4639.2, 4640.0, 4638.2, 4638.4, 254, null, 1457, 79047], [20240729, 4638.4, 4638.2, 4639.0, 4635.2, 4635.4, 428, null, 1458, 79177], [20240729, 4635.4, 4635.2, 4635.8, 4633.6, 4635.6, 471, null, 1459, 79290], [20240729, 4635.6, 4636.4, 4638.6, 4635.4, 4638.6, 608, null, 1500, 79510], [20240730, 4638.6, 4618.6, 4623.0, 4609.4, 4620.2, 2099, null, 931, 78335], [20240730, 4620.2, 4622.8, 4629.2, 4615.2, 4628.0, 871, null, 932, 77844], [20240730, 4628.0, 4630.6, 4636.8, 4627.4, 4627.8, 1070, null, 933, 77267], [20240730, 4627.8, 4627.8, 4628.0, 4619.2, 4625.0, 653, null, 934, 76906], [20240730, 4625.0, 4624.6, 4628.4, 4624.2, 4625.0, 397, null, 935, 76733], [20240730, 4625.0, 4625.0, 4626.4, 4620.0, 4621.4, 567, null, 936, 76435], [20240730, 4621.4, 4621.2, 4622.4, 4619.2, 4621.6, 435, null, 937, 76219], [20240730, 4621.6, 4621.8, 4626.0, 4619.6, 4621.6, 426, null, 938, 75933], [20240730, 4621.6, 4621.8, 4627.2, 4621.8, 4623.2, 318, null, 939, 75793], [20240730, 4623.2, 4623.0, 4627.6, 4621.4, 4626.8, 319, null, 940, 75665], [20240730, 4626.8, 4626.2, 4626.2, 4619.0, 4621.0, 423, null, 941, 75470], [20240730, 4621.0, 4621.0, 4626.0, 4621.0, 4624.2, 322, null, 942, 75357], [20240730, 4624.2, 4624.2, 4624.8, 4620.6, 4623.6, 375, null, 943, 75206], [20240730, 4623.6, 4623.2, 4626.8, 4623.0, 4623.0, 381, null, 944, 75082], [20240730, 4623.0, 4623.0, 4627.4, 4622.4, 4624.4, 421, null, 945, 74919], [20240730, 4624.4, 4623.6, 4633.2, 4623.6, 4630.8, 594, null, 946, 74664], [20240730, 4630.8, 4632.2, 4632.2, 4621.8, 4624.0, 581, null, 947, 74466], [20240730, 4624.0, 4624.2, 4626.0, 4622.8, 4623.6, 322, null, 948, 74351], [20240730, 4623.6, 4623.6, 4631.4, 4621.0, 4631.4, 449, null, 949, 74239], [20240730, 4631.4, 4631.6, 4636.2, 4627.0, 4629.4, 602, null, 950, 74021], [20240730, 4629.4, 4628.6, 4633.0, 4624.8, 4625.2, 394, null, 951, 73921], [20240730, 4625.2, 4625.6, 4625.6, 4620.6, 4621.0, 460, null, 952, 73832], [20240730, 4621.0, 4621.0, 4623.6, 4616.4, 4616.6, 477, null, 953, 73710], [20240730, 4616.6, 4616.0, 4618.0, 4609.2, 4609.2, 702, null, 954, 73624], [20240730, 4609.2, 4609.0, 4609.0, 4603.0, 4604.2, 864, null, 955, 73485], [20240730, 4604.2, 4604.2, 4606.8, 4602.0, 4604.2, 500, null, 956, 73328], [20240730, 4604.2, 4604.0, 4604.6, 4597.0, 4604.4, 593, null, 957, 73161], [20240730, 4604.4, 4603.4, 4606.6, 4600.2, 4601.8, 449, null, 958, 73050], [20240730, 4601.8, 4601.6, 4602.0, 4596.2, 4597.6, 516, null, 959, 72921], [20240730, 4597.6, 4597.6, 4599.0, 4591.4, 4591.4, 630, null, 1000, 72840], [20240730, 4591.4, 4591.8, 4591.8, 4585.4, 4589.2, 1216, null, 1001, 72627], [20240730, 4589.2, 4588.8, 4598.0, 4588.8, 4598.0, 759, null, 1002, 72508], [20240730, 4598.0, 4598.0, 4604.8, 4597.0, 4597.8, 804, null, 1003, 72419], [20240730, 4597.8, 4597.0, 4601.8, 4596.4, 4600.2, 397, null, 1004, 72462], [20240730, 4600.2, 4600.0, 4601.0, 4593.2, 4598.6, 532, null, 1005, 72373], [20240730, 4598.6, 4598.4, 4604.2, 4595.2, 4604.2, 655, null, 1006, 72461], [20240730, 4604.2, 4604.2, 4609.0, 4603.4, 4606.2, 637, null, 1007, 72460], [20240730, 4606.2, 4606.0, 4609.2, 4603.8, 4603.8, 441, null, 1008, 72491], [20240730, 4603.8, 4603.4, 4606.0, 4600.0, 4600.0, 433, null, 1009, 72604], [20240730, 4600.0, 4599.8, 4602.8, 4598.8, 4601.4, 261, null, 1010, 72657], [20240730, 4601.4, 4601.2, 4605.2, 4600.2, 4604.2, 248, null, 1011, 72648], [20240730, 4604.2, 4604.2, 4605.0, 4600.6, 4603.4, 212, null, 1012, 72689], [20240730, 4603.4, 4603.4, 4611.8, 4603.4, 4610.2, 558, null, 1013, 72665], [20240730, 4610.2, 4610.2, 4614.0, 4606.0, 4606.2, 403, null, 1014, 72685], [20240730, 4606.2, 4606.2, 4608.8, 4602.4, 4607.2, 257, null, 1015, 72691], [20240730, 4607.2, 4607.2, 4608.4, 4603.8, 4604.0, 193, null, 1016, 72716], [20240730, 4604.0, 4604.0, 4607.2, 4603.2, 4606.0, 140, null, 1017, 72726], [20240730, 4606.0, 4606.2, 4612.0, 4606.2, 4611.6, 292, null, 1018, 72798], [20240730, 4611.6, 4611.8, 4614.2, 4609.6, 4609.8, 288, null, 1019, 72841], [20240730, 4609.8, 4609.6, 4612.6, 4609.4, 4611.4, 222, null, 1020, 72870], [20240730, 4611.4, 4611.4, 4611.4, 4606.8, 4607.4, 213, null, 1021, 72875], [20240730, 4607.4, 4608.4, 4612.0, 4607.2, 4611.2, 152, null, 1022, 72882], [20240730, 4611.2, 4611.4, 4614.0, 4609.8, 4610.8, 191, null, 1023, 72854], [20240730, 4610.8, 4610.6, 4615.6, 4610.6, 4613.0, 189, null, 1024, 72901], [20240730, 4613.0, 4613.2, 4613.6, 4609.0, 4610.2, 169, null, 1025, 72916], [20240730, 4610.2, 4610.6, 4614.0, 4609.0, 4612.2, 156, null, 1026, 72901], [20240730, 4612.2, 4611.8, 4616.8, 4611.8, 4616.8, 311, null, 1027, 72956], [20240730, 4616.8, 4616.0, 4617.8, 4613.0, 4613.6, 262, null, 1028, 73006], [20240730, 4613.6, 4613.8, 4615.2, 4613.6, 4614.6, 119, null, 1029, 73034], [20240730, 4614.6, 4614.6, 4615.4, 4613.6, 4614.2, 63, null, 1030, 73023], [20240730, 4614.2, 4615.0, 4617.6, 4614.0, 4614.8, 183, null, 1031, 73050], [20240730, 4614.8, 4615.2, 4618.6, 4614.8, 4618.2, 210, null, 1032, 73063], [20240730, 4618.2, 4618.0, 4626.6, 4618.0, 4622.6, 580, null, 1033, 73080], [20240730, 4622.6, 4623.0, 4625.8, 4622.4, 4625.2, 311, null, 1034, 73117], [20240730, 4625.2, 4625.2, 4625.6, 4620.6, 4621.2, 246, null, 1035, 73163], [20240730, 4621.2, 4621.0, 4629.2, 4620.8, 4625.0, 436, null, 1036, 73239], [20240730, 4625.0, 4625.0, 4628.6, 4625.0, 4625.8, 267, null, 1037, 73246], [20240730, 4625.8, 4625.8, 4636.0, 4625.4, 4633.8, 671, null, 1038, 73285], [20240730, 4633.8, 4634.4, 4636.6, 4633.0, 4636.4, 308, null, 1039, 73295], [20240730, 4636.4, 4636.4, 4636.4, 4631.8, 4634.0, 280, null, 1040, 73328], [20240730, 4634.0, 4633.8, 4637.0, 4631.6, 4632.8, 268, null, 1041, 73352], [20240730, 4632.8, 4632.8, 4653.2, 4632.2, 4651.2, 1098, null, 1042, 73424], [20240730, 4651.2, 4650.6, 4653.0, 4646.2, 4648.0, 615, null, 1043, 73484], [20240730, 4648.0, 4647.2, 4653.0, 4647.0, 4653.0, 486, null, 1044, 73583], [20240730, 4653.0, 4654.0, 4668.8, 4651.2, 4668.8, 1305, null, 1045, 74069], [20240730, 4668.8, 4669.4, 4675.4, 4669.4, 4672.0, 1400, null, 1046, 74528], [20240730, 4672.0, 4671.2, 4673.6, 4662.4, 4663.4, 933, null, 1047, 74815], [20240730, 4663.4, 4663.0, 4664.2, 4659.8, 4660.4, 504, null, 1048, 74901], [20240730, 4660.4, 4660.4, 4664.4, 4660.0, 4661.2, 437, null, 1049, 75035], [20240730, 4661.2, 4660.6, 4662.0, 4655.4, 4662.0, 652, null, 1050, 75273], [20240730, 4662.0, 4660.8, 4666.0, 4659.6, 4662.0, 440, null, 1051, 75369], [20240730, 4662.0, 4662.8, 4662.8, 4656.4, 4657.8, 365, null, 1052, 75473], [20240730, 4657.8, 4657.8, 4662.8, 4657.4, 4660.8, 301, null, 1053, 75556], [20240730, 4660.8, 4661.4, 4662.0, 4657.4, 4658.4, 227, null, 1054, 75625], [20240730, 4658.4, 4658.4, 4659.8, 4655.2, 4657.2, 312, null, 1055, 75704], [20240730, 4657.2, 4657.2, 4658.2, 4654.0, 4654.8, 267, null, 1056, 75772], [20240730, 4654.8, 4654.6, 4656.6, 4652.0, 4653.8, 223, null, 1057, 75826], [20240730, 4653.8, 4653.8, 4654.2, 4652.2, 4654.2, 197, null, 1058, 75857], [20240730, 4654.2, 4654.2, 4662.8, 4654.2, 4661.0, 402, null, 1059, 76004], [20240730, 4661.0, 4661.0, 4661.0, 4655.4, 4658.0, 227, null, 1100, 76090], [20240730, 4658.0, 4658.0, 4661.6, 4657.2, 4661.2, 279, null, 1101, 76176], [20240730, 4661.2, 4660.8, 4667.0, 4660.4, 4663.2, 514, null, 1102, 76330], [20240730, 4663.2, 4663.6, 4664.8, 4660.0, 4662.4, 145, null, 1103, 76379], [20240730, 4662.4, 4661.8, 4664.4, 4661.8, 4661.8, 106, null, 1104, 76405], [20240730, 4661.8, 4661.6, 4665.4, 4659.6, 4664.0, 169, null, 1105, 76477], [20240730, 4664.0, 4664.0, 4664.4, 4657.8, 4659.0, 183, null, 1106, 76550], [20240730, 4659.0, 4659.4, 4661.6, 4656.6, 4658.2, 202, null, 1107, 76642], [20240730, 4658.2, 4659.4, 4659.4, 4656.4, 4657.2, 101, null, 1108, 76653], [20240730, 4657.2, 4657.6, 4660.8, 4657.6, 4659.4, 62, null, 1109, 76677], [20240730, 4659.4, 4659.4, 4664.0, 4657.6, 4660.8, 107, null, 1110, 76719], [20240730, 4660.8, 4660.8, 4666.0, 4660.4, 4663.4, 208, null, 1111, 76781], [20240730, 4663.4, 4663.8, 4664.0, 4660.2, 4660.2, 93, null, 1112, 76809], [20240730, 4660.2, 4660.2, 4662.6, 4657.8, 4659.4, 103, null, 1113, 76830], [20240730, 4659.4, 4659.0, 4659.0, 4655.4, 4658.0, 171, null, 1114, 76888], [20240730, 4658.0, 4658.2, 4661.0, 4657.0, 4660.0, 116, null, 1115, 76929], [20240730, 4660.0, 4660.8, 4665.0, 4660.8, 4663.8, 164, null, 1116, 76990], [20240730, 4663.8, 4664.0, 4666.8, 4661.6, 4665.8, 215, null, 1117, 77022], [20240730, 4665.8, 4664.8, 4665.2, 4660.6, 4661.2, 122, null, 1118, 77051], [20240730, 4661.2, 4661.2, 4664.6, 4661.2, 4662.4, 89, null, 1119, 77091], [20240730, 4662.4, 4662.4, 4667.2, 4661.6, 4662.0, 159, null, 1120, 77114], [20240730, 4662.0, 4661.2, 4664.0, 4657.6, 4664.0, 274, null, 1121, 77197], [20240730, 4664.0, 4663.4, 4674.2, 4662.4, 4663.0, 787, null, 1122, 77446], [20240730, 4663.0, 4661.8, 4662.8, 4655.0, 4658.6, 564, null, 1123, 77726], [20240730, 4658.6, 4658.2, 4659.8, 4657.2, 4658.2, 98, null, 1124, 77760], [20240730, 4658.2, 4658.2, 4664.6, 4658.2, 4662.2, 156, null, 1125, 77823], [20240730, 4662.2, 4663.6, 4665.0, 4661.2, 4665.0, 127, null, 1126, 77868], [20240730, 4665.0, 4665.0, 4667.8, 4662.8, 4664.2, 199, null, 1127, 77951], [20240730, 4664.2, 4664.4, 4667.8, 4664.4, 4665.0, 141, null, 1128, 78016], [20240730, 4665.0, 4664.2, 4664.8, 4662.2, 4664.0, 123, null, 1129, 78049], [20240730, 4664.0, 4664.4, 4667.0, 4662.2, 4666.0, 201, null, 1130, 78128], [20240730, 4666.0, 4667.0, 4668.0, 4658.0, 4658.6, 447, null, 1301, 78327], [20240730, 4658.6, 4658.8, 4658.8, 4655.2, 4656.4, 351, null, 1302, 78414], [20240730, 4656.4, 4656.4, 4662.0, 4656.4, 4659.4, 128, null, 1303, 78458], [20240730, 4659.4, 4660.0, 4664.0, 4659.2, 4661.8, 118, null, 1304, 78501], [20240730, 4661.8, 4662.6, 4663.4, 4660.0, 4661.2, 113, null, 1305, 78562], [20240730, 4661.2, 4662.0, 4667.0, 4661.2, 4662.4, 225, null, 1306, 78573], [20240730, 4662.4, 4663.2, 4663.4, 4661.4, 4662.0, 77, null, 1307, 78598], [20240730, 4662.0, 4662.0, 4663.2, 4661.4, 4661.8, 92, null, 1308, 78626], [20240730, 4661.8, 4661.8, 4667.0, 4661.0, 4661.2, 179, null, 1309, 78661], [20240730, 4661.2, 4661.4, 4661.8, 4658.6, 4659.8, 146, null, 1310, 78733], [20240730, 4659.8, 4659.0, 4663.0, 4659.0, 4660.8, 107, null, 1311, 78772], [20240730, 4660.8, 4661.0, 4662.8, 4658.2, 4662.2, 115, null, 1312, 78797], [20240730, 4662.2, 4662.2, 4662.2, 4658.0, 4658.6, 107, null, 1313, 78850], [20240730, 4658.6, 4658.6, 4660.0, 4657.8, 4657.8, 79, null, 1314, 78883], [20240730, 4657.8, 4657.8, 4658.0, 4655.6, 4655.6, 177, null, 1315, 78939], [20240730, 4655.6, 4655.6, 4657.0, 4648.4, 4652.4, 480, null, 1316, 79110], [20240730, 4652.4, 4652.4, 4654.4, 4651.0, 4653.0, 183, null, 1317, 79171], [20240730, 4653.0, 4653.2, 4653.6, 4649.4, 4652.2, 188, null, 1318, 79224], [20240730, 4652.2, 4650.8, 4654.0, 4650.8, 4652.8, 110, null, 1319, 79246], [20240730, 4652.8, 4652.0, 4652.2, 4649.2, 4651.4, 142, null, 1320, 79280], [20240730, 4651.4, 4652.0, 4654.4, 4651.4, 4652.6, 133, null, 1321, 79335], [20240730, 4652.6, 4652.8, 4652.8, 4650.0, 4650.6, 93, null, 1322, 79354], [20240730, 4650.6, 4650.6, 4651.6, 4649.0, 4651.6, 172, null, 1323, 79388], [20240730, 4651.6, 4652.0, 4652.0, 4650.2, 4651.4, 67, null, 1324, 79416], [20240730, 4651.4, 4652.0, 4652.0, 4648.6, 4648.6, 143, null, 1325, 79429], [20240730, 4648.6, 4648.8, 4650.4, 4648.6, 4649.0, 115, null, 1326, 79448], [20240730, 4649.0, 4649.2, 4650.0, 4648.6, 4648.8, 80, null, 1327, 79458], [20240730, 4648.8, 4649.2, 4650.2, 4648.4, 4649.0, 110, null, 1328, 79464], [20240730, 4649.0, 4649.0, 4651.0, 4646.4, 4646.6, 240, null, 1329, 79536], [20240730, 4646.6, 4646.4, 4647.0, 4644.8, 4645.0, 211, null, 1330, 79577], [20240730, 4645.0, 4645.0, 4652.2, 4644.6, 4648.8, 322, null, 1331, 79663], [20240730, 4648.8, 4650.0, 4652.0, 4650.0, 4650.6, 128, null, 1332, 79699], [20240730, 4650.6, 4651.4, 4656.4, 4651.4, 4654.4, 284, null, 1333, 79807], [20240730, 4654.4, 4654.2, 4654.6, 4652.4, 4653.0, 89, null, 1334, 79842], [20240730, 4653.0, 4652.8, 4653.4, 4651.2, 4651.2, 98, null, 1335, 79889], [20240730, 4651.2, 4651.2, 4652.4, 4649.8, 4650.8, 125, null, 1336, 79936], [20240730, 4650.8, 4650.6, 4650.6, 4647.2, 4649.2, 142, null, 1337, 79972], [20240730, 4649.2, 4649.8, 4651.4, 4648.4, 4648.6, 77, null, 1338, 80021], [20240730, 4648.6, 4648.4, 4652.6, 4648.4, 4650.2, 124, null, 1339, 80093], [20240730, 4650.2, 4650.6, 4655.2, 4650.0, 4655.2, 195, null, 1340, 80197], [20240730, 4655.2, 4655.2, 4668.2, 4655.0, 4668.2, 837, null, 1341, 80539], [20240730, 4668.2, 4668.6, 4685.0, 4666.0, 4680.8, 1873, null, 1342, 81341], [20240730, 4680.8, 4681.0, 4682.0, 4668.6, 4670.6, 588, null, 1343, 81572], [20240730, 4670.6, 4670.8, 4677.6, 4668.6, 4674.2, 542, null, 1344, 81769], [20240730, 4674.2, 4674.6, 4676.8, 4671.8, 4671.8, 267, null, 1345, 81827], [20240730, 4671.8, 4672.0, 4674.4, 4668.4, 4670.0, 226, null, 1346, 81904], [20240730, 4670.0, 4670.0, 4670.4, 4661.0, 4661.0, 463, null, 1347, 82057], [20240730, 4661.0, 4662.0, 4665.0, 4660.4, 4662.2, 320, null, 1348, 82062], [20240730, 4662.2, 4663.2, 4665.6, 4662.0, 4665.6, 174, null, 1349, 82078], [20240730, 4665.6, 4665.0, 4665.8, 4662.8, 4664.8, 210, null, 1350, 82136], [20240730, 4664.8, 4664.6, 4668.4, 4663.8, 4664.6, 245, null, 1351, 82248], [20240730, 4664.6, 4664.6, 4665.2, 4662.0, 4662.8, 114, null, 1352, 82309], [20240730, 4662.8, 4663.4, 4666.4, 4663.4, 4664.6, 168, null, 1353, 82387], [20240730, 4664.6, 4664.6, 4667.0, 4662.0, 4662.0, 100, null, 1354, 82426], [20240730, 4662.0, 4662.0, 4669.4, 4662.0, 4667.6, 282, null, 1355, 82540], [20240730, 4667.6, 4666.8, 4667.4, 4663.2, 4663.6, 138, null, 1356, 82602], [20240730, 4663.6, 4663.2, 4664.4, 4655.2, 4657.0, 441, null, 1357, 82730], [20240730, 4657.0, 4656.6, 4658.2, 4652.4, 4653.2, 422, null, 1358, 82888], [20240730, 4653.2, 4653.2, 4654.8, 4651.4, 4652.2, 244, null, 1359, 83014], [20240730, 4652.2, 4652.2, 4654.0, 4651.6, 4653.4, 189, null, 1400, 83111], [20240730, 4653.4, 4653.0, 4653.4, 4649.2, 4651.8, 411, null, 1401, 83278], [20240730, 4651.8, 4652.2, 4655.8, 4651.6, 4654.4, 147, null, 1402, 83352], [20240730, 4654.4, 4654.4, 4660.0, 4653.2, 4653.6, 269, null, 1403, 83499], [20240730, 4653.6, 4653.8, 4656.4, 4652.4, 4654.4, 207, null, 1404, 83634], [20240730, 4654.4, 4654.2, 4658.0, 4654.2, 4656.0, 103, null, 1405, 83670], [20240730, 4656.0, 4656.0, 4658.0, 4654.6, 4657.8, 86, null, 1406, 83719], [20240730, 4657.8, 4657.2, 4657.2, 4653.8, 4654.0, 119, null, 1407, 83761], [20240730, 4654.0, 4653.8, 4654.2, 4652.0, 4654.0, 100, null, 1408, 83799], [20240730, 4654.0, 4653.8, 4654.2, 4652.0, 4652.0, 88, null, 1409, 83838], [20240730, 4652.0, 4652.8, 4652.8, 4650.0, 4650.8, 199, null, 1410, 83915], [20240730, 4650.8, 4650.2, 4652.0, 4648.6, 4651.0, 186, null, 1411, 84014], [20240730, 4651.0, 4650.8, 4653.0, 4650.0, 4650.6, 90, null, 1412, 84050], [20240730, 4650.6, 4650.6, 4654.6, 4650.6, 4652.2, 146, null, 1413, 84107], [20240730, 4652.2, 4652.2, 4654.8, 4652.2, 4653.2, 72, null, 1414, 84156], [20240730, 4653.2, 4653.0, 4653.2, 4651.6, 4651.6, 79, null, 1415, 84188], [20240730, 4651.6, 4651.4, 4652.8, 4645.2, 4646.0, 331, null, 1416, 84303], [20240730, 4646.0, 4645.6, 4650.0, 4645.6, 4647.4, 163, null, 1417, 84367], [20240730, 4647.4, 4647.4, 4656.4, 4647.4, 4654.2, 452, null, 1418, 84526], [20240730, 4654.2, 4654.8, 4657.2, 4651.2, 4654.0, 248, null, 1419, 84649], [20240730, 4654.0, 4653.8, 4657.8, 4653.0, 4657.8, 267, null, 1420, 84721], [20240730, 4657.8, 4657.8, 4658.4, 4652.6, 4654.4, 322, null, 1421, 84857], [20240730, 4654.4, 4654.4, 4656.2, 4652.8, 4654.0, 156, null, 1422, 84931], [20240730, 4654.0, 4654.6, 4657.6, 4653.8, 4654.4, 123, null, 1423, 84984], [20240730, 4654.4, 4654.6, 4659.4, 4654.6, 4659.0, 310, null, 1424, 85102], [20240730, 4659.0, 4658.6, 4658.6, 4654.2, 4655.0, 205, null, 1425, 85200], [20240730, 4655.0, 4654.8, 4657.6, 4653.4, 4655.2, 112, null, 1426, 85253], [20240730, 4655.2, 4655.6, 4661.0, 4655.6, 4658.6, 214, null, 1427, 85348], [20240730, 4658.6, 4658.6, 4660.4, 4655.8, 4658.4, 155, null, 1428, 85412], [20240730, 4658.4, 4659.0, 4659.0, 4655.6, 4656.4, 86, null, 1429, 85447], [20240730, 4656.4, 4657.0, 4659.0, 4656.4, 4658.6, 77, null, 1430, 85461], [20240730, 4658.6, 4657.4, 4660.8, 4657.4, 4659.8, 181, null, 1431, 85542], [20240730, 4659.8, 4659.0, 4659.8, 4657.8, 4657.8, 95, null, 1432, 85585], [20240730, 4657.8, 4658.6, 4659.2, 4656.4, 4657.0, 74, null, 1433, 85622], [20240730, 4657.0, 4657.2, 4660.6, 4654.2, 4658.4, 187, null, 1434, 85694], [20240730, 4658.4, 4658.6, 4660.6, 4655.8, 4660.4, 132, null, 1435, 85741], [20240730, 4660.4, 4660.0, 4664.8, 4659.0, 4664.2, 343, null, 1436, 85779], [20240730, 4664.2, 4664.2, 4665.0, 4657.2, 4657.6, 226, null, 1437, 85843], [20240730, 4657.6, 4657.4, 4657.4, 4655.2, 4655.6, 140, null, 1438, 85891], [20240730, 4655.6, 4655.0, 4658.0, 4655.0, 4657.8, 82, null, 1439, 85913], [20240730, 4657.8, 4657.4, 4658.6, 4656.2, 4656.2, 91, null, 1440, 85921], [20240730, 4656.2, 4656.0, 4661.0, 4656.0, 4657.4, 178, null, 1441, 85966], [20240730, 4657.4, 4657.8, 4659.4, 4657.4, 4658.6, 50, null, 1442, 85985], [20240730, 4658.6, 4658.6, 4658.8, 4657.0, 4657.4, 67, null, 1443, 86000], [20240730, 4657.4, 4657.2, 4660.0, 4656.8, 4659.0, 158, null, 1444, 86085], [20240730, 4659.0, 4658.6, 4662.0, 4658.6, 4660.2, 165, null, 1445, 86161], [20240730, 4660.2, 4660.6, 4664.0, 4660.4, 4662.4, 273, null, 1446, 86245], [20240730, 4662.4, 4662.4, 4663.0, 4660.0, 4661.8, 233, null, 1447, 86360], [20240730, 4661.8, 4661.8, 4662.0, 4659.2, 4659.4, 178, null, 1448, 86419], [20240730, 4659.4, 4659.4, 4661.0, 4656.0, 4660.0, 296, null, 1449, 86520], [20240730, 4660.0, 4659.2, 4660.4, 4658.4, 4659.6, 156, null, 1450, 86567], [20240730, 4659.6, 4659.4, 4661.0, 4657.8, 4658.0, 262, null, 1451, 86658], [20240730, 4658.0, 4658.4, 4660.6, 4658.2, 4658.8, 178, null, 1452, 86710], [20240730, 4658.8, 4659.0, 4660.4, 4658.2, 4658.6, 219, null, 1453, 86758], [20240730, 4658.6, 4658.6, 4660.4, 4658.4, 4660.4, 311, null, 1454, 86793], [20240730, 4660.4, 4659.8, 4660.4, 4658.0, 4658.8, 258, null, 1455, 86802], [20240730, 4658.8, 4658.6, 4659.4, 4658.2, 4659.0, 293, null, 1456, 86895], [20240730, 4659.0, 4658.8, 4659.4, 4658.2, 4658.6, 260, null, 1457, 86954], [20240730, 4658.6, 4658.4, 4659.8, 4658.0, 4659.2, 364, null, 1458, 87043], [20240730, 4659.2, 4659.0, 4659.2, 4657.8, 4658.4, 278, null, 1459, 87063], [20240730, 4658.4, 4658.2, 4658.2, 4656.0, 4656.0, 470, null, 1500, 87209], [20240731, 4656.0, 4660.0, 4678.6, 4660.0, 4678.0, 1597, null, 931, 86191], [20240731, 4678.0, 4676.8, 4676.8, 4668.0, 4668.8, 679, null, 932, 85766], [20240731, 4668.8, 4668.6, 4668.6, 4662.8, 4664.0, 483, null, 933, 85416], [20240731, 4664.0, 4664.0, 4665.8, 4660.4, 4661.4, 416, null, 934, 85122], [20240731, 4661.4, 4661.2, 4661.4, 4654.0, 4656.0, 537, null, 935, 84779], [20240731, 4656.0, 4654.4, 4656.2, 4649.0, 4655.8, 901, null, 936, 84288], [20240731, 4655.8, 4655.4, 4662.2, 4654.8, 4659.8, 614, null, 937, 83916], [20240731, 4659.8, 4660.4, 4676.4, 4660.4, 4676.0, 817, null, 938, 83447], [20240731, 4676.0, 4676.0, 4690.6, 4676.0, 4687.6, 1630, null, 939, 82594], [20240731, 4687.6, 4689.4, 4697.4, 4686.2, 4696.0, 1217, null, 940, 82131], [20240731, 4696.0, 4696.0, 4706.6, 4694.6, 4705.8, 1382, null, 941, 81748], [20240731, 4705.8, 4706.2, 4713.0, 4704.2, 4712.4, 1371, null, 942, 81276], [20240731, 4712.4, 4711.8, 4713.0, 4707.6, 4710.0, 905, null, 943, 81016], [20240731, 4710.0, 4710.4, 4724.6, 4706.0, 4722.6, 1397, null, 944, 80546], [20240731, 4722.6, 4722.6, 4742.2, 4722.4, 4732.4, 1954, null, 945, 80224], [20240731, 4732.4, 4733.8, 4738.0, 4730.6, 4732.8, 1172, null, 946, 79903], [20240731, 4732.8, 4732.2, 4739.4, 4732.0, 4736.2, 833, null, 947, 79717], [20240731, 4736.2, 4736.4, 4743.0, 4734.4, 4741.2, 967, null, 948, 79416], [20240731, 4741.2, 4740.0, 4747.4, 4737.6, 4740.2, 1115, null, 949, 79150], [20240731, 4740.2, 4740.2, 4745.0, 4736.6, 4743.0, 802, null, 950, 78851], [20240731, 4743.0, 4743.2, 4749.0, 4738.2, 4739.4, 906, null, 951, 78556], [20240731, 4739.4, 4739.4, 4742.4, 4736.0, 4738.4, 649, null, 952, 78315], [20240731, 4738.4, 4738.4, 4744.4, 4736.8, 4739.0, 752, null, 953, 78119], [20240731, 4739.0, 4739.8, 4743.6, 4736.0, 4738.2, 539, null, 954, 77949], [20240731, 4738.2, 4738.2, 4741.4, 4735.0, 4739.2, 604, null, 955, 77819], [20240731, 4739.2, 4739.0, 4747.4, 4738.2, 4746.6, 667, null, 956, 77740], [20240731, 4746.6, 4747.0, 4758.0, 4746.2, 4756.0, 1293, null, 957, 77442], [20240731, 4756.0, 4756.0, 4756.2, 4750.0, 4750.0, 688, null, 958, 77209], [20240731, 4750.0, 4749.6, 4754.0, 4748.8, 4751.6, 498, null, 959, 77136], [20240731, 4751.6, 4752.2, 4757.8, 4751.6, 4753.8, 661, null, 1000, 77040], [20240731, 4753.8, 4753.4, 4755.2, 4747.0, 4747.0, 985, null, 1001, 76881], [20240731, 4747.0, 4747.4, 4750.8, 4745.8, 4747.6, 535, null, 1002, 76701], [20240731, 4747.6, 4747.4, 4750.4, 4745.8, 4746.6, 458, null, 1003, 76657], [20240731, 4746.6, 4746.6, 4752.4, 4745.0, 4752.4, 491, null, 1004, 76531], [20240731, 4752.4, 4751.0, 4751.4, 4746.6, 4747.0, 316, null, 1005, 76467], [20240731, 4747.0, 4746.6, 4751.0, 4746.6, 4748.0, 377, null, 1006, 76400], [20240731, 4748.0, 4748.4, 4748.4, 4743.0, 4744.8, 452, null, 1007, 76346], [20240731, 4744.8, 4744.4, 4748.2, 4742.6, 4746.8, 323, null, 1008, 76319], [20240731, 4746.8, 4746.8, 4753.4, 4746.6, 4751.6, 551, null, 1009, 76295], [20240731, 4751.6, 4752.0, 4753.4, 4748.4, 4752.8, 445, null, 1010, 76213], [20240731, 4752.8, 4753.8, 4768.0, 4753.8, 4764.0, 1362, null, 1011, 76145], [20240731, 4764.0, 4764.0, 4767.4, 4762.6, 4765.0, 567, null, 1012, 76168], [20240731, 4765.0, 4765.0, 4765.8, 4762.4, 4763.8, 402, null, 1013, 76166], [20240731, 4763.8, 4762.8, 4764.6, 4760.0, 4761.2, 365, null, 1014, 76206], [20240731, 4761.2, 4761.2, 4765.8, 4760.2, 4763.0, 363, null, 1015, 76256], [20240731, 4763.0, 4764.0, 4771.6, 4764.0, 4770.0, 718, null, 1016, 76299], [20240731, 4770.0, 4770.0, 4771.4, 4765.6, 4771.0, 516, null, 1017, 76278], [20240731, 4771.0, 4771.0, 4771.4, 4763.4, 4764.2, 367, null, 1018, 76272], [20240731, 4764.2, 4764.6, 4769.8, 4763.8, 4768.2, 264, null, 1019, 76264], [20240731, 4768.2, 4769.4, 4774.0, 4767.8, 4774.0, 493, null, 1020, 76282], [20240731, 4774.0, 4773.6, 4774.6, 4769.4, 4773.4, 379, null, 1021, 76315], [20240731, 4773.4, 4772.4, 4778.0, 4771.8, 4777.4, 477, null, 1022, 76289], [20240731, 4777.4, 4777.2, 4781.0, 4775.0, 4779.4, 724, null, 1023, 76156], [20240731, 4779.4, 4780.4, 4783.0, 4775.0, 4775.0, 507, null, 1024, 76084], [20240731, 4775.0, 4774.0, 4774.4, 4766.8, 4767.2, 734, null, 1025, 75978], [20240731, 4767.2, 4767.0, 4777.0, 4767.0, 4773.6, 567, null, 1026, 75940], [20240731, 4773.6, 4773.4, 4775.0, 4770.0, 4773.2, 349, null, 1027, 75927], [20240731, 4773.2, 4773.0, 4778.0, 4769.6, 4778.0, 442, null, 1028, 75928], [20240731, 4778.0, 4778.4, 4779.4, 4773.6, 4774.2, 300, null, 1029, 75943], [20240731, 4774.2, 4774.2, 4778.0, 4774.2, 4777.8, 250, null, 1030, 75953], [20240731, 4777.8, 4778.0, 4797.6, 4778.0, 4793.2, 1724, null, 1031, 76139], [20240731, 4793.2, 4793.4, 4796.8, 4792.0, 4795.2, 562, null, 1032, 76124], [20240731, 4795.2, 4795.4, 4810.6, 4795.0, 4810.0, 1296, null, 1033, 76331], [20240731, 4810.0, 4809.8, 4809.8, 4802.2, 4804.4, 811, null, 1034, 76460], [20240731, 4804.4, 4805.6, 4807.2, 4802.0, 4805.2, 554, null, 1035, 76566], [20240731, 4805.2, 4805.0, 4805.0, 4798.8, 4799.0, 659, null, 1036, 76667], [20240731, 4799.0, 4799.6, 4805.4, 4799.2, 4799.4, 495, null, 1037, 76767], [20240731, 4799.4, 4800.0, 4800.8, 4795.2, 4795.6, 583, null, 1038, 76784], [20240731, 4795.6, 4795.8, 4802.8, 4795.8, 4801.2, 410, null, 1039, 76854], [20240731, 4801.2, 4801.2, 4809.0, 4801.0, 4803.8, 569, null, 1040, 77013], [20240731, 4803.8, 4804.8, 4806.2, 4802.4, 4803.2, 343, null, 1041, 77052], [20240731, 4803.2, 4803.2, 4805.0, 4800.0, 4804.8, 359, null, 1042, 77096], [20240731, 4804.8, 4805.0, 4806.6, 4801.2, 4801.4, 290, null, 1043, 77123], [20240731, 4801.4, 4800.8, 4805.0, 4800.0, 4803.4, 286, null, 1044, 77138], [20240731, 4803.4, 4803.6, 4807.2, 4803.6, 4805.0, 333, null, 1045, 77176], [20240731, 4805.0, 4805.8, 4807.4, 4802.8, 4804.0, 421, null, 1046, 77225], [20240731, 4804.0, 4803.6, 4807.4, 4800.6, 4806.0, 399, null, 1047, 77278], [20240731, 4806.0, 4806.2, 4806.2, 4797.2, 4797.4, 347, null, 1048, 77314], [20240731, 4797.4, 4798.4, 4801.4, 4797.2, 4801.4, 277, null, 1049, 77331], [20240731, 4801.4, 4800.6, 4801.8, 4796.0, 4796.6, 239, null, 1050, 77319], [20240731, 4796.6, 4796.6, 4800.0, 4796.2, 4798.2, 211, null, 1051, 77364], [20240731, 4798.2, 4798.2, 4799.4, 4796.8, 4797.6, 141, null, 1052, 77393], [20240731, 4797.6, 4797.6, 4801.0, 4796.6, 4798.6, 216, null, 1053, 77399], [20240731, 4798.6, 4798.8, 4805.2, 4798.2, 4804.0, 315, null, 1054, 77480], [20240731, 4804.0, 4803.8, 4808.8, 4802.8, 4806.4, 329, null, 1055, 77515], [20240731, 4806.4, 4806.0, 4806.6, 4803.2, 4805.6, 175, null, 1056, 77549], [20240731, 4805.6, 4805.8, 4809.4, 4805.0, 4809.4, 266, null, 1057, 77579], [20240731, 4809.4, 4809.4, 4817.0, 4809.2, 4812.8, 1141, null, 1058, 77725], [20240731, 4812.8, 4813.0, 4816.6, 4811.8, 4815.6, 425, null, 1059, 77859], [20240731, 4815.6, 4815.2, 4815.8, 4811.6, 4815.0, 240, null, 1100, 77929], [20240731, 4815.0, 4815.0, 4815.6, 4811.0, 4812.2, 215, null, 1101, 77960], [20240731, 4812.2, 4812.0, 4815.2, 4808.2, 4809.8, 300, null, 1102, 77977], [20240731, 4809.8, 4810.0, 4811.2, 4807.2, 4807.2, 164, null, 1103, 78007], [20240731, 4807.2, 4807.2, 4809.8, 4803.0, 4809.0, 269, null, 1104, 78040], [20240731, 4809.0, 4808.2, 4814.0, 4808.0, 4810.0, 284, null, 1105, 78031], [20240731, 4810.0, 4810.2, 4813.8, 4808.0, 4808.2, 297, null, 1106, 78082], [20240731, 4808.2, 4808.2, 4812.8, 4807.2, 4809.8, 196, null, 1107, 78102], [20240731, 4809.8, 4809.8, 4810.2, 4808.0, 4809.2, 149, null, 1108, 78097], [20240731, 4809.2, 4809.0, 4809.0, 4806.0, 4806.0, 142, null, 1109, 78127], [20240731, 4806.0, 4805.8, 4808.2, 4805.6, 4808.0, 179, null, 1110, 78122], [20240731, 4808.0, 4808.2, 4812.6, 4807.0, 4810.2, 126, null, 1111, 78143], [20240731, 4810.2, 4812.0, 4814.0, 4810.0, 4812.0, 147, null, 1112, 78200], [20240731, 4812.0, 4813.6, 4817.8, 4813.0, 4817.6, 242, null, 1113, 78289], [20240731, 4817.6, 4818.4, 4819.6, 4814.4, 4815.2, 257, null, 1114, 78382], [20240731, 4815.2, 4815.4, 4816.8, 4814.2, 4816.0, 124, null, 1115, 78423], [20240731, 4816.0, 4816.0, 4821.4, 4815.0, 4820.2, 308, null, 1116, 78483], [20240731, 4820.2, 4821.4, 4821.4, 4816.2, 4818.4, 263, null, 1117, 78521], [20240731, 4818.4, 4818.2, 4819.2, 4815.6, 4818.2, 193, null, 1118, 78538], [20240731, 4818.2, 4818.8, 4827.0, 4818.8, 4826.0, 493, null, 1119, 78657], [20240731, 4826.0, 4826.4, 4826.4, 4820.8, 4821.4, 230, null, 1120, 78676], [20240731, 4821.4, 4821.4, 4824.4, 4820.2, 4824.0, 144, null, 1121, 78687], [20240731, 4824.0, 4824.6, 4825.0, 4821.6, 4824.6, 130, null, 1122, 78718], [20240731, 4824.6, 4824.6, 4833.0, 4824.2, 4831.0, 637, null, 1123, 78972], [20240731, 4831.0, 4831.0, 4838.6, 4829.2, 4838.4, 649, null, 1124, 79164], [20240731, 4838.4, 4837.8, 4842.6, 4836.6, 4842.0, 695, null, 1125, 79320], [20240731, 4842.0, 4841.8, 4841.8, 4835.6, 4837.0, 278, null, 1126, 79395], [20240731, 4837.0, 4837.6, 4837.8, 4836.0, 4836.2, 152, null, 1127, 79446], [20240731, 4836.2, 4836.2, 4843.2, 4835.6, 4842.6, 381, null, 1128, 79580], [20240731, 4842.6, 4843.0, 4847.0, 4839.4, 4844.8, 553, null, 1129, 79785], [20240731, 4844.8, 4844.8, 4849.0, 4841.2, 4848.4, 528, null, 1130, 79953], [20240731, 4848.4, 4845.8, 4860.8, 4845.8, 4858.0, 1110, null, 1301, 80220], [20240731, 4858.0, 4857.0, 4859.4, 4855.2, 4858.4, 399, null, 1302, 80318], [20240731, 4858.4, 4859.0, 4859.8, 4852.2, 4858.4, 573, null, 1303, 80509], [20240731, 4858.4, 4857.4, 4862.0, 4856.2, 4858.4, 410, null, 1304, 80611], [20240731, 4858.4, 4858.6, 4861.0, 4857.0, 4860.0, 320, null, 1305, 80687], [20240731, 4860.0, 4860.4, 4863.0, 4855.6, 4856.0, 404, null, 1306, 80806], [20240731, 4856.0, 4856.2, 4860.0, 4856.0, 4856.0, 216, null, 1307, 80902], [20240731, 4856.0, 4855.8, 4858.0, 4850.4, 4850.8, 347, null, 1308, 81038], [20240731, 4850.8, 4850.8, 4851.6, 4845.0, 4845.6, 487, null, 1309, 81177], [20240731, 4845.6, 4845.2, 4847.0, 4844.4, 4846.4, 500, null, 1310, 81312], [20240731, 4846.4, 4846.8, 4851.8, 4846.8, 4849.0, 297, null, 1311, 81408], [20240731, 4849.0, 4848.0, 4853.0, 4847.4, 4853.0, 185, null, 1312, 81466], [20240731, 4853.0, 4852.2, 4854.0, 4847.4, 4847.4, 236, null, 1313, 81502], [20240731, 4847.4, 4847.6, 4850.0, 4847.2, 4847.8, 167, null, 1314, 81541], [20240731, 4847.8, 4848.6, 4850.6, 4847.8, 4848.2, 134, null, 1315, 81567], [20240731, 4848.2, 4848.2, 4848.4, 4845.4, 4847.8, 208, null, 1316, 81619], [20240731, 4847.8, 4847.8, 4847.8, 4845.0, 4847.0, 201, null, 1317, 81661], [20240731, 4847.0, 4847.8, 4852.8, 4847.8, 4849.4, 267, null, 1318, 81727], [20240731, 4849.4, 4849.6, 4852.4, 4848.2, 4850.0, 192, null, 1319, 81778], [20240731, 4850.0, 4850.0, 4853.6, 4849.6, 4853.6, 143, null, 1320, 81813], [20240731, 4853.6, 4853.4, 4859.0, 4852.8, 4858.0, 308, null, 1321, 81852], [20240731, 4858.0, 4858.0, 4859.4, 4856.0, 4857.8, 193, null, 1322, 81899], [20240731, 4857.8, 4858.2, 4858.2, 4851.0, 4852.2, 265, null, 1323, 81961], [20240731, 4852.2, 4852.4, 4853.8, 4850.4, 4852.8, 158, null, 1324, 81990], [20240731, 4852.8, 4852.8, 4857.2, 4852.8, 4856.6, 172, null, 1325, 82038], [20240731, 4856.6, 4856.2, 4859.4, 4856.0, 4858.8, 208, null, 1326, 82115], [20240731, 4858.8, 4858.0, 4861.4, 4858.0, 4860.0, 290, null, 1327, 82250], [20240731, 4860.0, 4859.4, 4860.4, 4858.0, 4858.6, 154, null, 1328, 82276], [20240731, 4858.6, 4858.6, 4859.0, 4853.0, 4853.0, 205, null, 1329, 82309], [20240731, 4853.0, 4853.0, 4856.2, 4852.0, 4854.8, 206, null, 1330, 82363], [20240731, 4854.8, 4855.0, 4857.0, 4848.0, 4850.2, 346, null, 1331, 82425], [20240731, 4850.2, 4850.2, 4851.0, 4848.0, 4849.4, 235, null, 1332, 82408], [20240731, 4849.4, 4850.4, 4850.4, 4848.0, 4848.2, 182, null, 1333, 82430], [20240731, 4848.2, 4848.2, 4851.2, 4848.2, 4849.6, 158, null, 1334, 82470], [20240731, 4849.6, 4849.6, 4850.0, 4846.0, 4849.0, 320, null, 1335, 82579], [20240731, 4849.0, 4848.6, 4848.8, 4845.4, 4845.8, 233, null, 1336, 82606], [20240731, 4845.8, 4846.4, 4850.8, 4846.2, 4847.8, 333, null, 1337, 82688], [20240731, 4847.8, 4847.0, 4847.8, 4845.2, 4847.0, 163, null, 1338, 82751], [20240731, 4847.0, 4847.0, 4849.4, 4846.6, 4847.4, 171, null, 1339, 82820], [20240731, 4847.4, 4847.2, 4848.6, 4846.4, 4848.4, 185, null, 1340, 82927], [20240731, 4848.4, 4847.2, 4853.0, 4847.2, 4851.6, 288, null, 1341, 83012], [20240731, 4851.6, 4851.6, 4857.0, 4851.6, 4856.0, 325, null, 1342, 83118], [20240731, 4856.0, 4856.2, 4856.2, 4852.4, 4853.0, 196, null, 1343, 83186], [20240731, 4853.0, 4852.8, 4857.0, 4852.4, 4855.0, 172, null, 1344, 83227], [20240731, 4855.0, 4855.0, 4855.8, 4853.8, 4854.0, 111, null, 1345, 83236], [20240731, 4854.0, 4854.2, 4857.0, 4854.2, 4856.6, 145, null, 1346, 83261], [20240731, 4856.6, 4856.6, 4859.2, 4855.4, 4855.4, 294, null, 1347, 83369], [20240731, 4855.4, 4855.8, 4858.0, 4854.4, 4855.2, 141, null, 1348, 83402], [20240731, 4855.2, 4855.4, 4861.4, 4854.6, 4861.4, 274, null, 1349, 83503], [20240731, 4861.4, 4860.2, 4868.0, 4860.0, 4863.6, 882, null, 1350, 83800], [20240731, 4863.6, 4863.2, 4865.8, 4862.8, 4863.8, 429, null, 1351, 83981], [20240731, 4863.8, 4864.2, 4865.0, 4858.8, 4860.0, 161, null, 1352, 83978], [20240731, 4860.0, 4860.4, 4863.4, 4859.2, 4862.4, 199, null, 1353, 84048], [20240731, 4862.4, 4862.8, 4864.0, 4861.8, 4863.0, 164, null, 1354, 84131], [20240731, 4863.0, 4863.6, 4872.6, 4863.2, 4870.6, 580, null, 1355, 84375], [20240731, 4870.6, 4872.2, 4872.2, 4866.8, 4867.2, 254, null, 1356, 84485], [20240731, 4867.2, 4867.0, 4867.8, 4863.4, 4864.0, 193, null, 1357, 84559], [20240731, 4864.0, 4864.4, 4864.8, 4862.0, 4864.2, 142, null, 1358, 84589], [20240731, 4864.2, 4863.8, 4865.2, 4862.6, 4863.6, 184, null, 1359, 84638], [20240731, 4863.6, 4863.4, 4865.4, 4862.8, 4864.2, 158, null, 1400, 84712], [20240731, 4864.2, 4863.8, 4865.2, 4862.0, 4863.0, 198, null, 1401, 84804], [20240731, 4863.0, 4863.0, 4867.6, 4862.4, 4863.0, 207, null, 1402, 84874], [20240731, 4863.0, 4862.2, 4862.4, 4858.4, 4861.4, 564, null, 1403, 85051], [20240731, 4861.4, 4860.6, 4864.4, 4860.6, 4863.2, 210, null, 1404, 85134], [20240731, 4863.2, 4862.6, 4867.6, 4862.6, 4864.0, 213, null, 1405, 85221], [20240731, 4864.0, 4864.4, 4865.2, 4862.0, 4863.4, 115, null, 1406, 85271], [20240731, 4863.4, 4862.4, 4864.6, 4861.6, 4861.6, 143, null, 1407, 85324], [20240731, 4861.6, 4861.6, 4865.6, 4861.6, 4865.2, 126, null, 1408, 85384], [20240731, 4865.2, 4865.2, 4866.4, 4864.2, 4864.4, 151, null, 1409, 85421], [20240731, 4864.4, 4864.2, 4864.6, 4863.0, 4863.8, 98, null, 1410, 85458], [20240731, 4863.8, 4863.8, 4865.6, 4863.4, 4864.0, 69, null, 1411, 85480], [20240731, 4864.0, 4863.4, 4866.6, 4863.2, 4866.6, 109, null, 1412, 85535], [20240731, 4866.6, 4866.4, 4869.0, 4864.4, 4864.4, 269, null, 1413, 85624], [20240731, 4864.4, 4864.8, 4865.6, 4862.2, 4864.4, 157, null, 1414, 85669], [20240731, 4864.4, 4864.8, 4867.2, 4863.0, 4863.0, 151, null, 1415, 85734], [20240731, 4863.0, 4863.0, 4866.8, 4863.0, 4866.2, 169, null, 1416, 85815], [20240731, 4866.2, 4866.4, 4868.8, 4865.2, 4868.8, 121, null, 1417, 85868], [20240731, 4868.8, 4867.2, 4867.2, 4864.6, 4866.2, 116, null, 1418, 85916], [20240731, 4866.2, 4866.0, 4867.8, 4865.8, 4867.4, 113, null, 1419, 85942], [20240731, 4867.4, 4866.8, 4867.8, 4865.4, 4867.0, 101, null, 1420, 85978], [20240731, 4867.0, 4867.0, 4868.0, 4866.0, 4866.0, 117, null, 1421, 86035], [20240731, 4866.0, 4865.6, 4866.2, 4863.0, 4863.6, 205, null, 1422, 86073], [20240731, 4863.6, 4864.4, 4864.4, 4859.0, 4860.6, 391, null, 1423, 86187], [20240731, 4860.6, 4860.6, 4862.6, 4860.6, 4860.8, 149, null, 1424, 86247], [20240731, 4860.8, 4861.4, 4864.4, 4860.8, 4861.6, 230, null, 1425, 86316], [20240731, 4861.6, 4862.0, 4862.6, 4859.2, 4860.4, 141, null, 1426, 86354], [20240731, 4860.4, 4860.0, 4861.8, 4859.2, 4860.4, 119, null, 1427, 86396], [20240731, 4860.4, 4860.0, 4861.8, 4859.0, 4860.4, 209, null, 1428, 86499], [20240731, 4860.4, 4860.4, 4861.0, 4858.2, 4858.2, 154, null, 1429, 86540], [20240731, 4858.2, 4858.4, 4859.0, 4857.2, 4858.4, 161, null, 1430, 86582], [20240731, 4858.4, 4858.4, 4861.8, 4858.0, 4861.6, 293, null, 1431, 86729], [20240731, 4861.6, 4861.6, 4863.6, 4861.6, 4862.2, 201, null, 1432, 86840], [20240731, 4862.2, 4862.0, 4866.0, 4862.0, 4866.0, 233, null, 1433, 86955], [20240731, 4866.0, 4866.0, 4867.4, 4864.4, 4866.0, 334, null, 1434, 87126], [20240731, 4866.0, 4866.0, 4867.8, 4864.4, 4866.2, 349, null, 1435, 87330], [20240731, 4866.2, 4866.6, 4867.6, 4865.8, 4865.8, 123, null, 1436, 87389], [20240731, 4865.8, 4866.4, 4867.8, 4865.4, 4867.0, 131, null, 1437, 87447], [20240731, 4867.0, 4866.8, 4870.8, 4865.8, 4870.8, 271, null, 1438, 87522], [20240731, 4870.8, 4870.0, 4874.6, 4869.2, 4874.4, 656, null, 1439, 87811], [20240731, 4874.4, 4874.4, 4877.6, 4873.4, 4876.8, 447, null, 1440, 87956], [20240731, 4876.8, 4876.6, 4877.0, 4874.0, 4875.6, 369, null, 1441, 88134], [20240731, 4875.6, 4875.0, 4876.6, 4874.8, 4876.0, 179, null, 1442, 88198], [20240731, 4876.0, 4875.6, 4876.2, 4874.0, 4874.0, 232, null, 1443, 88301], [20240731, 4874.0, 4874.0, 4875.0, 4873.0, 4874.8, 208, null, 1444, 88377], [20240731, 4874.8, 4875.0, 4877.2, 4874.4, 4877.0, 303, null, 1445, 88561], [20240731, 4877.0, 4877.0, 4877.0, 4874.0, 4876.0, 350, null, 1446, 88690], [20240731, 4876.0, 4877.0, 4878.0, 4875.4, 4877.6, 339, null, 1447, 88835], [20240731, 4877.6, 4877.8, 4883.6, 4877.6, 4882.8, 596, null, 1448, 89073], [20240731, 4882.8, 4882.8, 4888.8, 4882.6, 4887.8, 730, null, 1449, 89358], [20240731, 4887.8, 4886.8, 4888.8, 4886.2, 4888.0, 479, null, 1450, 89571], [20240731, 4888.0, 4887.6, 4889.0, 4886.0, 4887.0, 514, null, 1451, 89886], [20240731, 4887.0, 4887.0, 4887.0, 4884.4, 4885.2, 500, null, 1452, 90139], [20240731, 4885.2, 4885.4, 4888.4, 4884.8, 4888.4, 391, null, 1453, 90301], [20240731, 4888.4, 4888.2, 4888.2, 4886.2, 4887.2, 479, null, 1454, 90539], [20240731, 4887.2, 4887.0, 4889.6, 4886.0, 4889.6, 554, null, 1455, 90754], [20240731, 4889.6, 4888.8, 4889.6, 4885.0, 4886.4, 789, null, 1456, 91107], [20240731, 4886.4, 4886.4, 4886.4, 4884.0, 4885.0, 538, null, 1457, 91278], [20240731, 4885.0, 4885.2, 4888.8, 4885.0, 4888.8, 488, null, 1458, 91509], [20240731, 4888.8, 4889.0, 4893.4, 4887.6, 4893.4, 596, null, 1459, 91797], [20240731, 4893.4, 4893.2, 4898.8, 4893.0, 4895.0, 1029, null, 1500, 92356], [20240801, 4895.0, 4899.2, 4930.2, 4899.2, 4926.6, 2845, null, 931, 90834], [20240801, 4926.6, 4926.6, 4929.2, 4913.2, 4919.8, 1742, null, 932, 89779], [20240801, 4919.8, 4918.6, 4934.2, 4918.6, 4933.2, 1551, null, 933, 89083], [20240801, 4933.2, 4933.2, 4934.0, 4912.6, 4915.0, 1393, null, 934, 88407], [20240801, 4915.0, 4914.6, 4915.0, 4905.4, 4912.6, 1154, null, 935, 87674], [20240801, 4912.6, 4912.2, 4912.2, 4900.6, 4903.6, 941, null, 936, 87158], [20240801, 4903.6, 4904.4, 4907.0, 4902.2, 4906.4, 589, null, 937, 86866], [20240801, 4906.4, 4906.4, 4911.2, 4905.6, 4910.2, 581, null, 938, 86660], [20240801, 4910.2, 4909.8, 4918.0, 4908.6, 4908.6, 535, null, 939, 86503], [20240801, 4908.6, 4908.6, 4918.6, 4907.8, 4916.2, 594, null, 940, 86250], [20240801, 4916.2, 4916.8, 4918.8, 4906.2, 4906.6, 558, null, 941, 86027], [20240801, 4906.6, 4906.8, 4909.8, 4898.8, 4899.6, 811, null, 942, 85687], [20240801, 4899.6, 4899.0, 4906.6, 4898.0, 4903.0, 577, null, 943, 85476], [20240801, 4903.0, 4903.8, 4908.2, 4903.0, 4907.8, 380, null, 944, 85345], [20240801, 4907.8, 4908.8, 4909.4, 4900.4, 4901.8, 376, null, 945, 85197], [20240801, 4901.8, 4901.0, 4906.0, 4897.0, 4902.6, 762, null, 946, 84912], [20240801, 4902.6, 4902.0, 4906.0, 4897.0, 4898.8, 428, null, 947, 84798], [20240801, 4898.8, 4899.2, 4899.2, 4892.8, 4894.2, 725, null, 948, 84502], [20240801, 4894.2, 4894.2, 4894.6, 4886.8, 4887.8, 913, null, 949, 84230], [20240801, 4887.8, 4888.2, 4892.0, 4886.2, 4888.2, 685, null, 950, 84016], [20240801, 4888.2, 4887.8, 4887.8, 4877.0, 4880.2, 1070, null, 951, 83627], [20240801, 4880.2, 4880.8, 4884.0, 4878.8, 4881.4, 503, null, 952, 83513], [20240801, 4881.4, 4881.8, 4887.6, 4881.8, 4884.8, 505, null, 953, 83408], [20240801, 4884.8, 4884.8, 4887.2, 4881.8, 4883.4, 461, null, 954, 83267], [20240801, 4883.4, 4885.2, 4888.6, 4879.2, 4887.8, 585, null, 955, 83187], [20240801, 4887.8, 4888.4, 4891.6, 4886.2, 4889.0, 443, null, 956, 83065], [20240801, 4889.0, 4889.8, 4897.8, 4887.4, 4896.4, 500, null, 957, 82976], [20240801, 4896.4, 4897.2, 4904.2, 4897.2, 4902.2, 763, null, 958, 82786], [20240801, 4902.2, 4901.8, 4901.8, 4897.8, 4900.2, 600, null, 959, 82602], [20240801, 4900.2, 4900.0, 4905.0, 4898.0, 4899.0, 546, null, 1000, 82512], [20240801, 4899.0, 4899.0, 4899.0, 4888.2, 4890.0, 672, null, 1001, 82326], [20240801, 4890.0, 4889.0, 4893.0, 4888.0, 4888.4, 339, null, 1002, 82248], [20240801, 4888.4, 4887.8, 4893.8, 4886.0, 4891.6, 363, null, 1003, 82178], [20240801, 4891.6, 4891.4, 4891.6, 4886.6, 4890.4, 210, null, 1004, 82143], [20240801, 4890.4, 4889.6, 4891.2, 4886.4, 4890.8, 242, null, 1005, 82063], [20240801, 4890.8, 4890.2, 4896.6, 4887.2, 4895.4, 325, null, 1006, 81985], [20240801, 4895.4, 4894.8, 4898.2, 4894.0, 4895.8, 321, null, 1007, 81942], [20240801, 4895.8, 4896.2, 4899.6, 4893.2, 4893.2, 316, null, 1008, 81842], [20240801, 4893.2, 4894.2, 4895.6, 4892.0, 4895.6, 157, null, 1009, 81806], [20240801, 4895.6, 4895.0, 4895.0, 4890.0, 4891.6, 166, null, 1010, 81770], [20240801, 4891.6, 4892.0, 4893.8, 4888.2, 4892.0, 281, null, 1011, 81666], [20240801, 4892.0, 4892.4, 4893.6, 4890.2, 4892.4, 150, null, 1012, 81630], [20240801, 4892.4, 4892.8, 4894.6, 4888.4, 4891.8, 276, null, 1013, 81527], [20240801, 4891.8, 4891.8, 4894.8, 4891.2, 4891.2, 181, null, 1014, 81481], [20240801, 4891.2, 4891.0, 4893.6, 4890.0, 4891.0, 193, null, 1015, 81464], [20240801, 4891.0, 4891.0, 4892.6, 4886.2, 4892.6, 228, null, 1016, 81451], [20240801, 4892.6, 4892.4, 4897.8, 4891.2, 4891.8, 299, null, 1017, 81445], [20240801, 4891.8, 4892.4, 4893.0, 4889.6, 4891.2, 155, null, 1018, 81423], [20240801, 4891.2, 4890.6, 4891.8, 4888.2, 4890.0, 138, null, 1019, 81382], [20240801, 4890.0, 4889.6, 4889.8, 4885.0, 4885.2, 312, null, 1020, 81289], [20240801, 4885.2, 4885.2, 4887.2, 4882.4, 4882.4, 323, null, 1021, 81218], [20240801, 4882.4, 4882.4, 4889.6, 4882.4, 4888.2, 195, null, 1022, 81189], [20240801, 4888.2, 4888.0, 4892.0, 4886.4, 4892.0, 157, null, 1023, 81136], [20240801, 4892.0, 4892.0, 4895.0, 4890.6, 4891.6, 259, null, 1024, 81053], [20240801, 4891.6, 4891.6, 4892.8, 4885.6, 4885.6, 166, null, 1025, 81015], [20240801, 4885.6, 4885.4, 4889.2, 4884.0, 4889.0, 261, null, 1026, 80907], [20240801, 4889.0, 4891.0, 4891.8, 4887.4, 4889.0, 241, null, 1027, 80834], [20240801, 4889.0, 4888.6, 4890.2, 4886.4, 4887.6, 189, null, 1028, 80735], [20240801, 4887.6, 4886.8, 4886.8, 4872.2, 4876.4, 1026, null, 1029, 80541], [20240801, 4876.4, 4877.0, 4881.0, 4875.2, 4876.4, 441, null, 1030, 80454], [20240801, 4876.4, 4876.4, 4877.0, 4871.6, 4872.2, 612, null, 1031, 80329], [20240801, 4872.2, 4872.0, 4873.0, 4864.6, 4867.6, 800, null, 1032, 80149], [20240801, 4867.6, 4867.6, 4872.8, 4866.8, 4870.8, 417, null, 1033, 80127], [20240801, 4870.8, 4870.4, 4870.6, 4866.0, 4868.0, 336, null, 1034, 80120], [20240801, 4868.0, 4868.0, 4870.0, 4866.6, 4869.6, 217, null, 1035, 80110], [20240801, 4869.6, 4868.8, 4871.4, 4867.2, 4868.2, 210, null, 1036, 80101], [20240801, 4868.2, 4868.4, 4870.8, 4865.0, 4865.0, 276, null, 1037, 80078], [20240801, 4865.0, 4863.8, 4866.8, 4862.4, 4863.0, 376, null, 1038, 80000], [20240801, 4863.0, 4862.8, 4863.4, 4860.6, 4862.8, 390, null, 1039, 79932], [20240801, 4862.8, 4862.8, 4866.6, 4862.4, 4865.0, 275, null, 1040, 79845], [20240801, 4865.0, 4865.0, 4870.0, 4864.0, 4867.8, 398, null, 1041, 79765], [20240801, 4867.8, 4868.0, 4872.0, 4867.2, 4871.2, 277, null, 1042, 79670], [20240801, 4871.2, 4870.6, 4871.0, 4868.2, 4868.2, 200, null, 1043, 79628], [20240801, 4868.2, 4868.2, 4868.6, 4865.0, 4867.8, 267, null, 1044, 79552], [20240801, 4867.8, 4867.4, 4874.4, 4867.4, 4870.2, 353, null, 1045, 79540], [20240801, 4870.2, 4870.8, 4871.8, 4868.6, 4871.0, 265, null, 1046, 79521], [20240801, 4871.0, 4871.0, 4873.8, 4869.2, 4872.8, 225, null, 1047, 79548], [20240801, 4872.8, 4872.4, 4873.2, 4865.4, 4865.4, 260, null, 1048, 79519], [20240801, 4865.4, 4865.2, 4868.0, 4860.2, 4862.2, 391, null, 1049, 79537], [20240801, 4862.2, 4862.6, 4863.0, 4857.2, 4860.0, 588, null, 1050, 79549], [20240801, 4860.0, 4859.6, 4860.2, 4856.4, 4857.6, 368, null, 1051, 79515], [20240801, 4857.6, 4857.2, 4860.4, 4854.8, 4856.2, 424, null, 1052, 79552], [20240801, 4856.2, 4856.2, 4861.8, 4856.2, 4859.6, 335, null, 1053, 79567], [20240801, 4859.6, 4859.4, 4861.8, 4858.2, 4858.4, 140, null, 1054, 79572], [20240801, 4858.4, 4858.2, 4858.2, 4851.2, 4853.6, 445, null, 1055, 79569], [20240801, 4853.6, 4853.6, 4860.2, 4853.4, 4860.2, 428, null, 1056, 79679], [20240801, 4860.2, 4860.2, 4862.0, 4856.2, 4862.0, 203, null, 1057, 79693], [20240801, 4862.0, 4861.6, 4861.8, 4857.0, 4857.2, 148, null, 1058, 79682], [20240801, 4857.2, 4857.2, 4862.2, 4857.2, 4861.6, 230, null, 1059, 79635], [20240801, 4861.6, 4861.6, 4862.6, 4856.8, 4861.2, 151, null, 1100, 79617], [20240801, 4861.2, 4861.2, 4861.2, 4857.0, 4857.8, 204, null, 1101, 79597], [20240801, 4857.8, 4858.8, 4859.8, 4854.2, 4855.4, 210, null, 1102, 79592], [20240801, 4855.4, 4855.0, 4858.0, 4855.0, 4855.4, 149, null, 1103, 79553], [20240801, 4855.4, 4855.8, 4862.2, 4855.8, 4859.8, 339, null, 1104, 79514], [20240801, 4859.8, 4859.6, 4860.6, 4853.8, 4857.6, 276, null, 1105, 79486], [20240801, 4857.6, 4857.6, 4857.8, 4849.4, 4851.4, 433, null, 1106, 79444], [20240801, 4851.4, 4852.0, 4852.6, 4848.6, 4849.4, 373, null, 1107, 79366], [20240801, 4849.4, 4849.2, 4850.6, 4845.2, 4845.6, 330, null, 1108, 79365], [20240801, 4845.6, 4846.4, 4850.6, 4845.4, 4848.6, 283, null, 1109, 79295], [20240801, 4848.6, 4848.6, 4850.0, 4846.0, 4847.8, 189, null, 1110, 79285], [20240801, 4847.8, 4847.4, 4850.8, 4843.8, 4847.4, 364, null, 1111, 79335], [20240801, 4847.4, 4847.4, 4847.8, 4838.2, 4841.2, 472, null, 1112, 79320], [20240801, 4841.2, 4841.2, 4842.8, 4839.0, 4842.2, 279, null, 1113, 79336], [20240801, 4842.2, 4842.0, 4842.4, 4835.0, 4836.4, 338, null, 1114, 79337], [20240801, 4836.4, 4837.2, 4839.6, 4835.0, 4836.2, 295, null, 1115, 79346], [20240801, 4836.2, 4835.0, 4838.8, 4835.0, 4837.6, 288, null, 1116, 79383], [20240801, 4837.6, 4837.2, 4842.8, 4837.2, 4839.4, 328, null, 1117, 79386], [20240801, 4839.4, 4839.4, 4839.4, 4828.2, 4834.0, 837, null, 1118, 79351], [20240801, 4834.0, 4834.2, 4838.0, 4834.0, 4836.0, 265, null, 1119, 79379], [20240801, 4836.0, 4836.0, 4838.8, 4834.8, 4836.2, 168, null, 1120, 79388], [20240801, 4836.2, 4836.4, 4839.2, 4835.4, 4838.4, 263, null, 1121, 79403], [20240801, 4838.4, 4838.2, 4838.2, 4833.4, 4834.0, 224, null, 1122, 79404], [20240801, 4834.0, 4834.0, 4839.2, 4832.0, 4839.2, 271, null, 1123, 79448], [20240801, 4839.2, 4838.6, 4843.2, 4838.0, 4842.6, 352, null, 1124, 79420], [20240801, 4842.6, 4842.8, 4844.0, 4837.6, 4842.0, 376, null, 1125, 79491], [20240801, 4842.0, 4842.6, 4843.2, 4840.6, 4841.6, 164, null, 1126, 79505], [20240801, 4841.6, 4841.8, 4841.8, 4838.2, 4840.2, 216, null, 1127, 79510], [20240801, 4840.2, 4840.2, 4846.2, 4840.2, 4844.8, 390, null, 1128, 79583], [20240801, 4844.8, 4845.4, 4853.4, 4845.2, 4853.4, 474, null, 1129, 79651], [20240801, 4853.4, 4853.6, 4854.4, 4846.4, 4852.2, 544, null, 1130, 79657], [20240801, 4852.2, 4852.2, 4855.6, 4850.8, 4850.8, 363, null, 1301, 79729], [20240801, 4850.8, 4851.0, 4852.8, 4848.2, 4851.6, 249, null, 1302, 79762], [20240801, 4851.6, 4851.0, 4851.0, 4847.2, 4848.8, 243, null, 1303, 79791], [20240801, 4848.8, 4848.4, 4853.0, 4848.4, 4852.0, 116, null, 1304, 79815], [20240801, 4852.0, 4852.0, 4860.8, 4852.0, 4859.2, 472, null, 1305, 79939], [20240801, 4859.2, 4858.0, 4859.4, 4856.6, 4859.4, 224, null, 1306, 80023], [20240801, 4859.4, 4859.4, 4864.0, 4859.2, 4864.0, 452, null, 1307, 80049], [20240801, 4864.0, 4864.0, 4867.8, 4862.2, 4864.6, 543, null, 1308, 80232], [20240801, 4864.6, 4864.6, 4869.6, 4864.6, 4868.0, 379, null, 1309, 80319], [20240801, 4868.0, 4868.0, 4869.2, 4862.2, 4864.6, 430, null, 1310, 80430], [20240801, 4864.6, 4865.6, 4866.6, 4863.8, 4866.6, 182, null, 1311, 80506], [20240801, 4866.6, 4866.6, 4872.8, 4865.6, 4871.4, 537, null, 1312, 80707], [20240801, 4871.4, 4870.8, 4874.4, 4869.2, 4871.8, 519, null, 1313, 80890], [20240801, 4871.8, 4871.4, 4872.0, 4866.4, 4870.2, 300, null, 1314, 80971], [20240801, 4870.2, 4870.0, 4870.8, 4866.6, 4869.0, 212, null, 1315, 81016], [20240801, 4869.0, 4869.0, 4875.0, 4869.0, 4872.0, 336, null, 1316, 81136], [20240801, 4872.0, 4872.0, 4873.6, 4870.8, 4873.6, 185, null, 1317, 81189], [20240801, 4873.6, 4874.0, 4877.0, 4873.6, 4875.4, 476, null, 1318, 81391], [20240801, 4875.4, 4874.4, 4874.4, 4870.4, 4871.8, 266, null, 1319, 81463], [20240801, 4871.8, 4872.0, 4872.0, 4869.0, 4870.0, 194, null, 1320, 81524], [20240801, 4870.0, 4869.8, 4870.4, 4867.4, 4870.4, 187, null, 1321, 81553], [20240801, 4870.4, 4869.8, 4873.6, 4869.8, 4872.0, 182, null, 1322, 81583], [20240801, 4872.0, 4871.2, 4871.2, 4862.4, 4863.6, 388, null, 1323, 81610], [20240801, 4863.6, 4863.6, 4864.8, 4861.4, 4863.0, 274, null, 1324, 81681], [20240801, 4863.0, 4864.0, 4870.2, 4864.0, 4869.4, 237, null, 1325, 81762], [20240801, 4869.4, 4869.4, 4882.0, 4869.4, 4881.8, 643, null, 1326, 81888], [20240801, 4881.8, 4881.8, 4881.8, 4871.8, 4871.8, 416, null, 1327, 81981], [20240801, 4871.8, 4872.4, 4873.0, 4863.0, 4865.4, 502, null, 1328, 82056], [20240801, 4865.4, 4865.4, 4871.2, 4864.8, 4869.0, 259, null, 1329, 82062], [20240801, 4869.0, 4870.0, 4872.2, 4867.2, 4868.8, 289, null, 1330, 82042], [20240801, 4868.8, 4868.8, 4871.8, 4866.4, 4871.6, 156, null, 1331, 82088], [20240801, 4871.6, 4871.6, 4875.0, 4870.2, 4874.2, 143, null, 1332, 82112], [20240801, 4874.2, 4873.2, 4873.6, 4868.6, 4869.8, 120, null, 1333, 82147], [20240801, 4869.8, 4869.8, 4870.0, 4866.4, 4869.6, 133, null, 1334, 82171], [20240801, 4869.6, 4870.2, 4870.4, 4867.2, 4868.4, 87, null, 1335, 82197], [20240801, 4868.4, 4868.4, 4873.8, 4868.4, 4872.0, 165, null, 1336, 82230], [20240801, 4872.0, 4871.8, 4876.8, 4871.0, 4876.8, 220, null, 1337, 82317], [20240801, 4876.8, 4877.0, 4878.4, 4871.8, 4872.2, 267, null, 1338, 82416], [20240801, 4872.2, 4872.2, 4877.6, 4870.6, 4875.4, 183, null, 1339, 82476], [20240801, 4875.4, 4875.2, 4875.4, 4872.6, 4872.8, 79, null, 1340, 82498], [20240801, 4872.8, 4872.4, 4873.4, 4871.0, 4873.0, 114, null, 1341, 82530], [20240801, 4873.0, 4874.4, 4877.8, 4874.4, 4875.4, 175, null, 1342, 82602], [20240801, 4875.4, 4875.4, 4884.6, 4875.4, 4884.6, 401, null, 1343, 82757], [20240801, 4884.6, 4884.8, 4885.2, 4882.4, 4884.8, 438, null, 1344, 82831], [20240801, 4884.8, 4884.8, 4885.6, 4880.2, 4881.8, 248, null, 1345, 82911], [20240801, 4881.8, 4882.2, 4884.4, 4875.6, 4876.0, 307, null, 1346, 83030], [20240801, 4876.0, 4875.4, 4875.4, 4868.4, 4868.6, 318, null, 1347, 83070], [20240801, 4868.6, 4868.6, 4873.8, 4868.6, 4872.4, 202, null, 1348, 83120], [20240801, 4872.4, 4872.4, 4875.2, 4872.4, 4874.2, 173, null, 1349, 83225], [20240801, 4874.2, 4874.2, 4877.4, 4873.6, 4875.0, 124, null, 1350, 83289], [20240801, 4875.0, 4874.8, 4875.4, 4871.0, 4872.4, 167, null, 1351, 83340], [20240801, 4872.4, 4872.6, 4878.8, 4872.6, 4876.0, 134, null, 1352, 83373], [20240801, 4876.0, 4876.2, 4877.6, 4874.4, 4876.6, 87, null, 1353, 83383], [20240801, 4876.6, 4876.6, 4878.0, 4875.6, 4876.6, 89, null, 1354, 83420], [20240801, 4876.6, 4877.0, 4879.6, 4876.6, 4878.0, 93, null, 1355, 83443], [20240801, 4878.0, 4878.0, 4879.2, 4875.6, 4875.6, 90, null, 1356, 83451], [20240801, 4875.6, 4875.0, 4875.0, 4871.4, 4873.6, 150, null, 1357, 83496], [20240801, 4873.6, 4873.2, 4873.8, 4870.8, 4871.2, 127, null, 1358, 83518], [20240801, 4871.2, 4871.4, 4874.8, 4870.8, 4874.0, 78, null, 1359, 83537], [20240801, 4874.0, 4874.4, 4883.4, 4874.2, 4880.6, 261, null, 1400, 83589], [20240801, 4880.6, 4879.6, 4881.6, 4877.6, 4878.8, 195, null, 1401, 83640], [20240801, 4878.8, 4879.4, 4881.0, 4875.0, 4876.6, 183, null, 1402, 83711], [20240801, 4876.6, 4875.2, 4878.0, 4873.2, 4873.2, 95, null, 1403, 83718], [20240801, 4873.2, 4873.0, 4874.2, 4866.0, 4866.0, 401, null, 1404, 83746], [20240801, 4866.0, 4866.0, 4868.6, 4858.6, 4860.4, 770, null, 1405, 83872], [20240801, 4860.4, 4859.6, 4865.6, 4859.6, 4864.2, 336, null, 1406, 83989], [20240801, 4864.2, 4864.2, 4864.4, 4862.0, 4863.8, 140, null, 1407, 84056], [20240801, 4863.8, 4864.6, 4867.2, 4863.8, 4864.8, 186, null, 1408, 84114], [20240801, 4864.8, 4864.6, 4867.8, 4864.0, 4865.8, 135, null, 1409, 84163], [20240801, 4865.8, 4865.8, 4866.8, 4864.4, 4865.0, 97, null, 1410, 84164], [20240801, 4865.0, 4864.6, 4866.2, 4862.0, 4863.4, 261, null, 1411, 84186], [20240801, 4863.4, 4863.2, 4866.2, 4862.8, 4863.2, 190, null, 1412, 84241], [20240801, 4863.2, 4864.0, 4865.0, 4860.2, 4861.0, 274, null, 1413, 84333], [20240801, 4861.0, 4861.2, 4861.2, 4857.0, 4860.6, 317, null, 1414, 84360], [20240801, 4860.6, 4860.8, 4863.8, 4860.6, 4862.6, 123, null, 1415, 84425], [20240801, 4862.6, 4863.4, 4866.2, 4863.0, 4863.8, 133, null, 1416, 84444], [20240801, 4863.8, 4864.2, 4864.2, 4857.2, 4861.2, 225, null, 1417, 84456], [20240801, 4861.2, 4861.8, 4864.8, 4860.4, 4864.8, 108, null, 1418, 84490], [20240801, 4864.8, 4865.0, 4867.8, 4862.0, 4863.6, 122, null, 1419, 84514], [20240801, 4863.6, 4863.8, 4865.0, 4862.0, 4864.2, 111, null, 1420, 84518], [20240801, 4864.2, 4864.6, 4868.4, 4861.8, 4868.4, 144, null, 1421, 84530], [20240801, 4868.4, 4867.0, 4871.2, 4866.6, 4869.6, 261, null, 1422, 84591], [20240801, 4869.6, 4870.6, 4870.6, 4867.0, 4869.8, 149, null, 1423, 84645], [20240801, 4869.8, 4870.6, 4873.4, 4867.4, 4867.8, 154, null, 1424, 84669], [20240801, 4867.8, 4869.2, 4871.0, 4866.6, 4871.0, 75, null, 1425, 84693], [20240801, 4871.0, 4871.0, 4871.0, 4866.2, 4868.2, 149, null, 1426, 84751], [20240801, 4868.2, 4868.8, 4874.4, 4867.0, 4868.6, 254, null, 1427, 84833], [20240801, 4868.6, 4868.6, 4868.6, 4863.4, 4864.4, 234, null, 1428, 84882], [20240801, 4864.4, 4864.4, 4866.2, 4863.4, 4863.8, 93, null, 1429, 84925], [20240801, 4863.8, 4863.8, 4865.6, 4862.4, 4865.2, 100, null, 1430, 84955], [20240801, 4865.2, 4864.4, 4869.6, 4863.8, 4867.4, 314, null, 1431, 85084], [20240801, 4867.4, 4868.4, 4877.8, 4865.6, 4877.6, 434, null, 1432, 85266], [20240801, 4877.6, 4877.6, 4877.6, 4868.6, 4871.0, 278, null, 1433, 85376], [20240801, 4871.0, 4871.0, 4872.0, 4867.8, 4869.4, 115, null, 1434, 85418], [20240801, 4869.4, 4869.4, 4869.4, 4866.2, 4868.0, 134, null, 1435, 85451], [20240801, 4868.0, 4868.8, 4870.8, 4867.2, 4870.0, 132, null, 1436, 85508], [20240801, 4870.0, 4870.0, 4870.0, 4866.6, 4867.4, 128, null, 1437, 85549], [20240801, 4867.4, 4867.6, 4869.8, 4867.2, 4867.6, 69, null, 1438, 85568], [20240801, 4867.6, 4868.2, 4870.0, 4867.0, 4869.6, 91, null, 1439, 85601], [20240801, 4869.6, 4869.6, 4869.8, 4868.2, 4868.2, 50, null, 1440, 85631], [20240801, 4868.2, 4868.0, 4868.0, 4864.6, 4866.0, 221, null, 1441, 85726], [20240801, 4866.0, 4866.2, 4867.8, 4864.0, 4866.2, 142, null, 1442, 85789], [20240801, 4866.2, 4865.6, 4867.0, 4864.8, 4866.6, 102, null, 1443, 85836], [20240801, 4866.6, 4867.0, 4867.4, 4862.2, 4864.4, 224, null, 1444, 85893], [20240801, 4864.4, 4865.0, 4866.8, 4864.0, 4866.2, 142, null, 1445, 85963], [20240801, 4866.2, 4866.4, 4868.6, 4864.6, 4867.2, 261, null, 1446, 86069], [20240801, 4867.2, 4867.2, 4871.0, 4866.6, 4869.6, 347, null, 1447, 86229], [20240801, 4869.6, 4869.6, 4871.8, 4868.6, 4870.4, 273, null, 1448, 86346], [20240801, 4870.4, 4870.2, 4871.8, 4869.6, 4871.0, 196, null, 1449, 86456], [20240801, 4871.0, 4870.8, 4872.2, 4869.8, 4871.4, 246, null, 1450, 86588], [20240801, 4871.4, 4871.0, 4871.2, 4867.8, 4868.2, 273, null, 1451, 86664], [20240801, 4868.2, 4868.6, 4868.6, 4866.0, 4867.0, 221, null, 1452, 86764], [20240801, 4867.0, 4867.2, 4867.2, 4864.2, 4864.6, 247, null, 1453, 86826], [20240801, 4864.6, 4864.2, 4866.6, 4863.6, 4865.8, 302, null, 1454, 86896], [20240801, 4865.8, 4865.8, 4866.6, 4864.2, 4865.4, 281, null, 1455, 87006], [20240801, 4865.4, 4865.0, 4866.6, 4864.4, 4865.0, 246, null, 1456, 87125], [20240801, 4865.0, 4864.8, 4865.8, 4863.2, 4863.2, 279, null, 1457, 87200], [20240801, 4863.2, 4863.0, 4863.6, 4860.2, 4860.2, 352, null, 1458, 87228], [20240801, 4860.2, 4860.6, 4861.0, 4859.2, 4859.6, 586, null, 1459, 87298], [20240801, 4859.6, 4859.8, 4861.6, 4859.2, 4859.4, 525, null, 1500, 87470], [20240802, 4859.4, 4820.0, 4837.0, 4820.0, 4833.6, 2645, null, 931, 86105], [20240802, 4833.6, 4833.0, 4835.8, 4827.6, 4835.8, 1004, null, 932, 85583], [20240802, 4835.8, 4837.8, 4842.8, 4834.2, 4835.8, 1214, null, 933, 84935], [20240802, 4835.8, 4836.2, 4846.2, 4832.6, 4843.8, 858, null, 934, 84396], [20240802, 4843.8, 4843.0, 4851.6, 4840.0, 4847.8, 883, null, 935, 83920], [20240802, 4847.8, 4848.0, 4850.4, 4843.0, 4845.6, 682, null, 936, 83554], [20240802, 4845.6, 4845.0, 4851.0, 4843.6, 4850.0, 631, null, 937, 83217], [20240802, 4850.0, 4850.0, 4850.0, 4843.6, 4846.6, 479, null, 938, 82906], [20240802, 4846.6, 4846.8, 4849.0, 4844.2, 4849.0, 305, null, 939, 82712], [20240802, 4849.0, 4848.6, 4852.8, 4844.4, 4845.2, 492, null, 940, 82399], [20240802, 4845.2, 4845.6, 4856.2, 4844.6, 4851.0, 759, null, 941, 82046], [20240802, 4851.0, 4850.4, 4853.0, 4835.4, 4837.2, 1122, null, 942, 81644], [20240802, 4837.2, 4837.2, 4837.8, 4830.0, 4834.0, 1216, null, 943, 81460], [20240802, 4834.0, 4833.2, 4848.0, 4833.2, 4847.8, 651, null, 944, 81304], [20240802, 4847.8, 4847.4, 4857.8, 4846.2, 4857.8, 963, null, 945, 81101], [20240802, 4857.8, 4858.4, 4869.4, 4855.2, 4864.8, 1273, null, 946, 80807], [20240802, 4864.8, 4864.8, 4879.6, 4862.0, 4879.6, 923, null, 947, 80671], [20240802, 4879.6, 4879.4, 4881.6, 4871.0, 4873.8, 862, null, 948, 80577], [20240802, 4873.8, 4874.6, 4876.2, 4869.4, 4873.0, 513, null, 949, 80471], [20240802, 4873.0, 4873.0, 4876.4, 4867.8, 4875.6, 395, null, 950, 80429], [20240802, 4875.6, 4875.6, 4883.4, 4872.0, 4873.6, 1058, null, 951, 80360], [20240802, 4873.6, 4874.4, 4880.6, 4873.6, 4879.0, 454, null, 952, 80364], [20240802, 4879.0, 4879.4, 4891.2, 4879.4, 4889.0, 1147, null, 953, 80270], [20240802, 4889.0, 4889.6, 4892.0, 4883.4, 4884.4, 683, null, 954, 80088], [20240802, 4884.4, 4886.0, 4887.0, 4882.2, 4884.2, 361, null, 955, 80018], [20240802, 4884.2, 4884.0, 4886.0, 4881.0, 4885.0, 455, null, 956, 79867], [20240802, 4885.0, 4885.8, 4886.8, 4880.6, 4883.8, 319, null, 957, 79796], [20240802, 4883.8, 4884.0, 4885.4, 4880.0, 4885.4, 345, null, 958, 79726], [20240802, 4885.4, 4885.8, 4889.0, 4883.8, 4887.2, 333, null, 959, 79600], [20240802, 4887.2, 4887.4, 4887.4, 4879.2, 4880.6, 498, null, 1000, 79517], [20240802, 4880.6, 4881.0, 4881.6, 4876.2, 4877.4, 562, null, 1001, 79291], [20240802, 4877.4, 4877.8, 4880.4, 4873.6, 4874.2, 430, null, 1002, 79196], [20240802, 4874.2, 4874.2, 4879.0, 4873.4, 4874.0, 323, null, 1003, 79126], [20240802, 4874.0, 4874.2, 4877.2, 4873.8, 4874.4, 178, null, 1004, 79055], [20240802, 4874.4, 4874.4, 4876.6, 4873.8, 4874.8, 150, null, 1005, 79021], [20240802, 4874.8, 4873.8, 4874.8, 4868.0, 4871.4, 483, null, 1006, 78905], [20240802, 4871.4, 4872.2, 4874.4, 4868.4, 4869.0, 270, null, 1007, 78811], [20240802, 4869.0, 4868.8, 4872.6, 4868.8, 4872.0, 268, null, 1008, 78713], [20240802, 4872.0, 4872.6, 4878.4, 4870.4, 4878.4, 247, null, 1009, 78654], [20240802, 4878.4, 4878.4, 4879.0, 4874.0, 4876.0, 226, null, 1010, 78624], [20240802, 4876.0, 4875.8, 4877.0, 4870.4, 4871.4, 244, null, 1011, 78599], [20240802, 4871.4, 4871.4, 4876.2, 4871.4, 4874.8, 208, null, 1012, 78571], [20240802, 4874.8, 4875.8, 4875.8, 4872.8, 4872.8, 133, null, 1013, 78546], [20240802, 4872.8, 4873.4, 4874.2, 4870.6, 4871.0, 198, null, 1014, 78498], [20240802, 4871.0, 4871.4, 4872.0, 4862.6, 4862.8, 617, null, 1015, 78388], [20240802, 4862.8, 4862.0, 4870.6, 4861.6, 4866.2, 370, null, 1016, 78331], [20240802, 4866.2, 4866.2, 4869.4, 4863.2, 4867.0, 269, null, 1017, 78285], [20240802, 4867.0, 4868.2, 4871.2, 4865.2, 4869.0, 214, null, 1018, 78255], [20240802, 4869.0, 4869.2, 4871.2, 4867.8, 4868.2, 144, null, 1019, 78219], [20240802, 4868.2, 4869.0, 4869.8, 4865.6, 4867.4, 107, null, 1020, 78201], [20240802, 4867.4, 4868.0, 4869.8, 4864.8, 4864.8, 196, null, 1021, 78152], [20240802, 4864.8, 4864.8, 4868.6, 4864.8, 4866.0, 207, null, 1022, 78089], [20240802, 4866.0, 4866.0, 4867.2, 4862.8, 4863.4, 251, null, 1023, 78018], [20240802, 4863.4, 4863.0, 4866.0, 4863.0, 4864.8, 198, null, 1024, 77961], [20240802, 4864.8, 4864.4, 4866.8, 4863.2, 4865.2, 220, null, 1025, 77944], [20240802, 4865.2, 4864.6, 4865.2, 4861.2, 4863.8, 219, null, 1026, 77911], [20240802, 4863.8, 4864.2, 4867.4, 4863.8, 4867.4, 136, null, 1027, 77888], [20240802, 4867.4, 4867.4, 4867.8, 4864.4, 4867.6, 132, null, 1028, 77868], [20240802, 4867.6, 4868.0, 4868.0, 4865.0, 4865.0, 145, null, 1029, 77862], [20240802, 4865.0, 4865.6, 4872.0, 4863.4, 4871.4, 271, null, 1030, 77803], [20240802, 4871.4, 4870.6, 4876.0, 4866.0, 4874.2, 651, null, 1031, 77696], [20240802, 4874.2, 4874.2, 4875.6, 4866.4, 4867.8, 391, null, 1032, 77656], [20240802, 4867.8, 4868.4, 4869.4, 4857.8, 4859.0, 670, null, 1033, 77562], [20240802, 4859.0, 4859.0, 4865.0, 4859.0, 4859.6, 334, null, 1034, 77583], [20240802, 4859.6, 4859.6, 4859.6, 4851.0, 4853.2, 893, null, 1035, 77386], [20240802, 4853.2, 4853.0, 4857.8, 4852.2, 4852.2, 360, null, 1036, 77394], [20240802, 4852.2, 4851.8, 4855.4, 4851.4, 4854.2, 171, null, 1037, 77381], [20240802, 4854.2, 4854.6, 4861.0, 4854.6, 4858.6, 284, null, 1038, 77382], [20240802, 4858.6, 4859.4, 4861.2, 4856.4, 4858.0, 164, null, 1039, 77383], [20240802, 4858.0, 4858.0, 4858.6, 4855.0, 4855.8, 241, null, 1040, 77370], [20240802, 4855.8, 4856.0, 4859.0, 4854.8, 4854.8, 263, null, 1041, 77357], [20240802, 4854.8, 4858.0, 4858.0, 4852.4, 4853.2, 235, null, 1042, 77360], [20240802, 4853.2, 4853.0, 4855.4, 4852.0, 4853.0, 175, null, 1043, 77346], [20240802, 4853.0, 4853.0, 4857.2, 4851.6, 4856.8, 204, null, 1044, 77336], [20240802, 4856.8, 4855.8, 4858.0, 4847.0, 4847.4, 433, null, 1045, 77256], [20240802, 4847.4, 4848.8, 4851.4, 4845.6, 4850.4, 492, null, 1046, 77269], [20240802, 4850.4, 4850.0, 4852.8, 4848.0, 4849.2, 238, null, 1047, 77232], [20240802, 4849.2, 4849.2, 4849.2, 4842.4, 4844.4, 511, null, 1048, 77214], [20240802, 4844.4, 4843.8, 4844.6, 4836.8, 4843.0, 727, null, 1049, 77169], [20240802, 4843.0, 4843.0, 4847.2, 4841.2, 4844.0, 301, null, 1050, 77108], [20240802, 4844.0, 4844.6, 4847.8, 4844.6, 4847.2, 213, null, 1051, 77036], [20240802, 4847.2, 4848.0, 4848.0, 4845.2, 4846.0, 181, null, 1052, 77011], [20240802, 4846.0, 4846.0, 4849.4, 4845.8, 4848.0, 172, null, 1053, 77010], [20240802, 4848.0, 4846.8, 4847.8, 4845.4, 4846.0, 178, null, 1054, 76981], [20240802, 4846.0, 4846.6, 4846.6, 4842.8, 4842.8, 106, null, 1055, 76991], [20240802, 4842.8, 4842.0, 4844.2, 4840.8, 4843.2, 178, null, 1056, 77006], [20240802, 4843.2, 4843.0, 4848.2, 4842.6, 4845.2, 258, null, 1057, 76986], [20240802, 4845.2, 4845.2, 4846.8, 4842.6, 4843.6, 130, null, 1058, 76968], [20240802, 4843.6, 4844.4, 4846.0, 4843.2, 4844.0, 120, null, 1059, 76983], [20240802, 4844.0, 4844.0, 4844.0, 4839.8, 4840.0, 236, null, 1100, 76983], [20240802, 4840.0, 4839.8, 4848.4, 4839.0, 4847.8, 321, null, 1101, 76950], [20240802, 4847.8, 4846.8, 4849.2, 4843.4, 4849.2, 273, null, 1102, 76944], [20240802, 4849.2, 4849.2, 4853.8, 4848.2, 4851.2, 483, null, 1103, 77039], [20240802, 4851.2, 4851.2, 4853.2, 4849.4, 4849.4, 222, null, 1104, 77066], [20240802, 4849.4, 4849.2, 4851.0, 4845.2, 4847.0, 214, null, 1105, 77066], [20240802, 4847.0, 4847.0, 4851.6, 4847.0, 4851.4, 143, null, 1106, 77066], [20240802, 4851.4, 4850.6, 4853.0, 4850.6, 4852.4, 155, null, 1107, 77061], [20240802, 4852.4, 4853.0, 4853.0, 4848.4, 4849.2, 164, null, 1108, 77041], [20240802, 4849.2, 4848.8, 4851.6, 4848.4, 4850.2, 93, null, 1109, 77015], [20240802, 4850.2, 4850.2, 4850.2, 4847.0, 4847.6, 121, null, 1110, 76989], [20240802, 4847.6, 4847.0, 4851.4, 4846.2, 4847.6, 158, null, 1111, 76971], [20240802, 4847.6, 4847.2, 4851.2, 4847.2, 4850.8, 95, null, 1112, 76979], [20240802, 4850.8, 4851.2, 4851.2, 4846.2, 4849.2, 133, null, 1113, 76977], [20240802, 4849.2, 4848.8, 4851.2, 4846.6, 4848.0, 114, null, 1114, 76971], [20240802, 4848.0, 4848.2, 4849.4, 4847.4, 4847.4, 51, null, 1115, 76979], [20240802, 4847.4, 4848.2, 4849.2, 4846.4, 4846.4, 108, null, 1116, 76973], [20240802, 4846.4, 4846.8, 4850.0, 4845.0, 4848.8, 168, null, 1117, 76990], [20240802, 4848.8, 4848.2, 4852.4, 4845.0, 4852.0, 190, null, 1118, 76992], [20240802, 4852.0, 4852.4, 4859.2, 4851.2, 4858.8, 555, null, 1119, 77093], [20240802, 4858.8, 4859.4, 4859.4, 4854.6, 4858.0, 264, null, 1120, 77145], [20240802, 4858.0, 4858.0, 4858.4, 4851.2, 4853.2, 337, null, 1121, 77224], [20240802, 4853.2, 4852.8, 4853.2, 4847.0, 4847.0, 150, null, 1122, 77252], [20240802, 4847.0, 4847.0, 4850.2, 4847.0, 4848.8, 159, null, 1123, 77257], [20240802, 4848.8, 4848.2, 4850.2, 4848.0, 4850.2, 111, null, 1124, 77254], [20240802, 4850.2, 4850.2, 4852.2, 4850.0, 4851.8, 91, null, 1125, 77263], [20240802, 4851.8, 4851.8, 4851.8, 4847.4, 4848.4, 130, null, 1126, 77297], [20240802, 4848.4, 4848.8, 4851.2, 4846.2, 4850.2, 147, null, 1127, 77337], [20240802, 4850.2, 4850.2, 4851.8, 4849.2, 4850.2, 62, null, 1128, 77346], [20240802, 4850.2, 4850.6, 4851.8, 4849.6, 4851.2, 76, null, 1129, 77377], [20240802, 4851.2, 4850.6, 4852.0, 4849.6, 4849.8, 158, null, 1130, 77435], [20240802, 4849.8, 4851.8, 4852.2, 4847.0, 4849.0, 272, null, 1301, 77462], [20240802, 4849.0, 4849.4, 4852.4, 4848.8, 4850.8, 140, null, 1302, 77489], [20240802, 4850.8, 4850.8, 4850.8, 4846.4, 4847.8, 135, null, 1303, 77515], [20240802, 4847.8, 4847.8, 4850.4, 4847.8, 4849.6, 145, null, 1304, 77540], [20240802, 4849.6, 4849.0, 4854.2, 4849.0, 4853.2, 144, null, 1305, 77585], [20240802, 4853.2, 4852.6, 4866.4, 4852.4, 4853.2, 617, null, 1306, 77753], [20240802, 4853.2, 4853.6, 4853.6, 4843.2, 4847.0, 512, null, 1307, 77839], [20240802, 4847.0, 4847.4, 4847.8, 4845.6, 4846.8, 98, null, 1308, 77864], [20240802, 4846.8, 4847.6, 4847.6, 4844.4, 4844.6, 142, null, 1309, 77904], [20240802, 4844.6, 4844.0, 4845.0, 4842.4, 4844.0, 164, null, 1310, 77935], [20240802, 4844.0, 4844.0, 4845.6, 4842.8, 4843.4, 122, null, 1311, 77973], [20240802, 4843.4, 4843.4, 4844.6, 4841.0, 4844.0, 269, null, 1312, 78105], [20240802, 4844.0, 4844.2, 4844.6, 4840.8, 4843.8, 205, null, 1313, 78165], [20240802, 4843.8, 4842.6, 4844.0, 4841.6, 4842.4, 114, null, 1314, 78197], [20240802, 4842.4, 4842.0, 4843.8, 4841.2, 4842.0, 117, null, 1315, 78216], [20240802, 4842.0, 4842.0, 4847.0, 4841.6, 4844.2, 156, null, 1316, 78274], [20240802, 4844.2, 4845.2, 4846.2, 4843.6, 4843.6, 82, null, 1317, 78307], [20240802, 4843.6, 4844.4, 4846.0, 4843.8, 4845.0, 46, null, 1318, 78320], [20240802, 4845.0, 4844.6, 4846.0, 4843.2, 4845.6, 66, null, 1319, 78332], [20240802, 4845.6, 4845.0, 4847.0, 4844.2, 4847.0, 59, null, 1320, 78351], [20240802, 4847.0, 4846.6, 4847.4, 4845.4, 4845.4, 70, null, 1321, 78363], [20240802, 4845.4, 4846.6, 4846.6, 4843.4, 4843.6, 71, null, 1322, 78385], [20240802, 4843.6, 4843.6, 4845.0, 4842.4, 4842.4, 93, null, 1323, 78415], [20240802, 4842.4, 4842.4, 4844.8, 4841.8, 4844.0, 115, null, 1324, 78453], [20240802, 4844.0, 4843.8, 4844.2, 4842.0, 4843.0, 67, null, 1325, 78476], [20240802, 4843.0, 4842.4, 4843.6, 4841.2, 4842.4, 78, null, 1326, 78502], [20240802, 4842.4, 4842.6, 4843.6, 4837.0, 4837.4, 238, null, 1327, 78533], [20240802, 4837.4, 4837.4, 4838.4, 4832.0, 4832.2, 567, null, 1328, 78602], [20240802, 4832.2, 4832.2, 4839.2, 4831.6, 4835.6, 429, null, 1329, 78711], [20240802, 4835.6, 4835.6, 4838.6, 4835.2, 4836.8, 174, null, 1330, 78772], [20240802, 4836.8, 4836.4, 4840.8, 4835.6, 4836.2, 253, null, 1331, 78818], [20240802, 4836.2, 4835.6, 4836.4, 4833.2, 4834.4, 287, null, 1332, 78888], [20240802, 4834.4, 4834.0, 4835.0, 4832.2, 4835.0, 205, null, 1333, 78946], [20240802, 4835.0, 4835.2, 4836.8, 4831.8, 4835.0, 167, null, 1334, 78942], [20240802, 4835.0, 4835.0, 4836.6, 4834.0, 4836.4, 159, null, 1335, 78973], [20240802, 4836.4, 4836.4, 4837.0, 4833.0, 4833.2, 145, null, 1336, 79003], [20240802, 4833.2, 4832.8, 4836.0, 4832.8, 4834.6, 142, null, 1337, 79058], [20240802, 4834.6, 4834.8, 4835.6, 4833.0, 4833.2, 91, null, 1338, 79086], [20240802, 4833.2, 4832.8, 4835.0, 4831.0, 4834.4, 129, null, 1339, 79127], [20240802, 4834.4, 4834.8, 4836.4, 4833.2, 4834.8, 104, null, 1340, 79146], [20240802, 4834.8, 4835.6, 4840.8, 4835.6, 4839.6, 344, null, 1341, 79294], [20240802, 4839.6, 4839.0, 4839.2, 4835.0, 4835.8, 168, null, 1342, 79357], [20240802, 4835.8, 4835.6, 4837.8, 4834.4, 4835.4, 108, null, 1343, 79404], [20240802, 4835.4, 4835.4, 4837.4, 4835.0, 4835.0, 120, null, 1344, 79445], [20240802, 4835.0, 4835.0, 4835.0, 4831.0, 4831.6, 174, null, 1345, 79495], [20240802, 4831.6, 4831.0, 4832.4, 4828.0, 4828.4, 312, null, 1346, 79578], [20240802, 4828.4, 4828.4, 4833.0, 4828.4, 4830.2, 204, null, 1347, 79629], [20240802, 4830.2, 4830.4, 4833.4, 4829.8, 4833.4, 147, null, 1348, 79682], [20240802, 4833.4, 4833.0, 4834.2, 4831.2, 4834.2, 133, null, 1349, 79696], [20240802, 4834.2, 4834.2, 4835.2, 4831.2, 4832.2, 144, null, 1350, 79737], [20240802, 4832.2, 4832.6, 4832.6, 4828.2, 4830.4, 181, null, 1351, 79795], [20240802, 4830.4, 4830.4, 4832.8, 4830.4, 4831.8, 134, null, 1352, 79856], [20240802, 4831.8, 4832.0, 4832.0, 4826.2, 4827.2, 230, null, 1353, 79900], [20240802, 4827.2, 4826.8, 4826.8, 4814.0, 4815.2, 942, null, 1354, 80042], [20240802, 4815.2, 4816.0, 4820.2, 4812.2, 4812.2, 719, null, 1355, 80238], [20240802, 4812.2, 4812.2, 4813.6, 4804.0, 4806.2, 1133, null, 1356, 80470], [20240802, 4806.2, 4806.4, 4813.0, 4806.0, 4807.8, 680, null, 1357, 80703], [20240802, 4807.8, 4809.2, 4809.4, 4803.8, 4806.2, 560, null, 1358, 80806], [20240802, 4806.2, 4806.4, 4809.6, 4805.2, 4808.8, 350, null, 1359, 80929], [20240802, 4808.8, 4808.2, 4811.4, 4806.8, 4807.6, 368, null, 1400, 81042], [20240802, 4807.6, 4807.6, 4810.4, 4806.0, 4807.6, 390, null, 1401, 81189], [20240802, 4807.6, 4808.8, 4814.8, 4807.6, 4814.8, 397, null, 1402, 81298], [20240802, 4814.8, 4814.2, 4817.0, 4811.8, 4817.0, 446, null, 1403, 81406], [20240802, 4817.0, 4817.2, 4817.2, 4812.0, 4813.8, 339, null, 1404, 81558], [20240802, 4813.8, 4813.8, 4814.2, 4809.0, 4809.0, 254, null, 1405, 81670], [20240802, 4809.0, 4809.4, 4811.0, 4804.0, 4807.8, 368, null, 1406, 81772], [20240802, 4807.8, 4808.0, 4808.2, 4801.2, 4803.0, 527, null, 1407, 81932], [20240802, 4803.0, 4803.0, 4804.4, 4801.0, 4802.2, 321, null, 1408, 82081], [20240802, 4802.2, 4802.2, 4805.4, 4798.0, 4805.2, 470, null, 1409, 82135], [20240802, 4805.2, 4805.2, 4806.0, 4801.4, 4801.4, 176, null, 1410, 82181], [20240802, 4801.4, 4801.4, 4805.0, 4800.4, 4802.6, 214, null, 1411, 82278], [20240802, 4802.6, 4802.4, 4806.4, 4802.0, 4804.0, 211, null, 1412, 82290], [20240802, 4804.0, 4804.0, 4804.0, 4797.0, 4797.0, 294, null, 1413, 82385], [20240802, 4797.0, 4797.0, 4798.6, 4792.2, 4794.6, 535, null, 1414, 82489], [20240802, 4794.6, 4795.6, 4795.6, 4793.0, 4794.8, 323, null, 1415, 82604], [20240802, 4794.8, 4795.4, 4795.4, 4788.2, 4788.6, 588, null, 1416, 82782], [20240802, 4788.6, 4788.8, 4794.0, 4788.2, 4792.6, 388, null, 1417, 82867], [20240802, 4792.6, 4793.0, 4797.8, 4792.8, 4796.6, 278, null, 1418, 82933], [20240802, 4796.6, 4796.8, 4799.4, 4793.0, 4795.2, 256, null, 1419, 83051], [20240802, 4795.2, 4795.6, 4797.8, 4793.8, 4795.6, 137, null, 1420, 83078], [20240802, 4795.6, 4795.0, 4804.4, 4794.8, 4803.0, 518, null, 1421, 83289], [20240802, 4803.0, 4802.8, 4804.0, 4801.2, 4801.2, 256, null, 1422, 83360], [20240802, 4801.2, 4801.0, 4801.4, 4795.4, 4797.0, 302, null, 1423, 83442], [20240802, 4797.0, 4797.0, 4799.0, 4795.8, 4797.8, 141, null, 1424, 83506], [20240802, 4797.8, 4797.8, 4799.8, 4795.2, 4796.2, 136, null, 1425, 83537], [20240802, 4796.2, 4796.6, 4801.4, 4794.2, 4800.6, 254, null, 1426, 83618], [20240802, 4800.6, 4800.6, 4800.8, 4797.8, 4797.8, 111, null, 1427, 83661], [20240802, 4797.8, 4798.8, 4807.8, 4798.8, 4806.2, 503, null, 1428, 83799], [20240802, 4806.2, 4806.2, 4806.2, 4802.8, 4805.4, 251, null, 1429, 83879], [20240802, 4805.4, 4806.2, 4806.6, 4802.4, 4804.8, 186, null, 1430, 83917], [20240802, 4804.8, 4804.2, 4813.8, 4803.6, 4811.2, 618, null, 1431, 84145], [20240802, 4811.2, 4810.8, 4811.8, 4806.8, 4808.8, 401, null, 1432, 84236], [20240802, 4808.8, 4808.0, 4808.0, 4803.4, 4805.8, 310, null, 1433, 84311], [20240802, 4805.8, 4806.0, 4806.0, 4799.2, 4799.4, 332, null, 1434, 84450], [20240802, 4799.4, 4799.8, 4800.2, 4797.4, 4798.6, 208, null, 1435, 84534], [20240802, 4798.6, 4798.2, 4799.6, 4797.0, 4798.2, 189, null, 1436, 84596], [20240802, 4798.2, 4798.6, 4800.0, 4796.6, 4797.6, 165, null, 1437, 84614], [20240802, 4797.6, 4797.6, 4799.0, 4797.2, 4799.0, 188, null, 1438, 84676], [20240802, 4799.0, 4798.8, 4799.0, 4796.2, 4796.4, 176, null, 1439, 84666], [20240802, 4796.4, 4796.6, 4797.4, 4795.0, 4796.0, 160, null, 1440, 84684], [20240802, 4796.0, 4796.4, 4799.6, 4795.0, 4795.6, 233, null, 1441, 84719], [20240802, 4795.6, 4794.8, 4795.4, 4788.8, 4789.6, 492, null, 1442, 84803], [20240802, 4789.6, 4789.2, 4791.6, 4784.4, 4784.4, 589, null, 1443, 84842], [20240802, 4784.4, 4785.0, 4786.6, 4783.4, 4784.6, 468, null, 1444, 84899], [20240802, 4784.6, 4784.2, 4787.2, 4781.8, 4787.2, 456, null, 1445, 85000], [20240802, 4787.2, 4787.0, 4792.4, 4785.2, 4790.2, 628, null, 1446, 85326], [20240802, 4790.2, 4789.8, 4790.8, 4785.2, 4786.8, 416, null, 1447, 85451], [20240802, 4786.8, 4786.6, 4794.6, 4786.6, 4794.0, 488, null, 1448, 85591], [20240802, 4794.0, 4794.0, 4796.0, 4791.6, 4795.6, 432, null, 1449, 85712], [20240802, 4795.6, 4795.4, 4798.0, 4795.2, 4795.2, 344, null, 1450, 85831], [20240802, 4795.2, 4795.0, 4799.2, 4794.4, 4799.0, 422, null, 1451, 86024], [20240802, 4799.0, 4799.0, 4799.8, 4797.6, 4797.8, 292, null, 1452, 86100], [20240802, 4797.8, 4797.6, 4798.8, 4796.4, 4798.8, 231, null, 1453, 86222], [20240802, 4798.8, 4798.8, 4798.8, 4791.8, 4792.4, 431, null, 1454, 86391], [20240802, 4792.4, 4791.8, 4792.4, 4789.0, 4790.6, 403, null, 1455, 86509], [20240802, 4790.6, 4790.4, 4793.2, 4790.0, 4792.0, 381, null, 1456, 86647], [20240802, 4792.0, 4792.0, 4792.2, 4790.6, 4791.0, 236, null, 1457, 86736], [20240802, 4791.0, 4790.8, 4792.6, 4790.2, 4791.4, 416, null, 1458, 86932], [20240802, 4791.4, 4791.2, 4792.0, 4789.6, 4791.2, 485, null, 1459, 87103], [20240802, 4791.2, 4791.4, 4793.0, 4790.8, 4792.8, 681, null, 1500, 87295], [20240805, 4792.8, 4780.0, 4788.0, 4765.2, 4783.8, 2751, null, 931, 85671], [20240805, 4783.8, 4784.2, 4785.0, 4774.0, 4775.8, 1337, null, 932, 84981], [20240805, 4775.8, 4776.8, 4794.8, 4776.8, 4794.8, 1190, null, 933, 84261], [20240805, 4794.8, 4794.2, 4798.0, 4788.6, 4798.0, 1219, null, 934, 83641], [20240805, 4798.0, 4797.8, 4808.8, 4796.6, 4806.6, 1419, null, 935, 82901], [20240805, 4806.6, 4806.4, 4830.8, 4806.4, 4828.6, 2068, null, 936, 81911], [20240805, 4828.6, 4828.6, 4831.4, 4823.0, 4828.4, 1374, null, 937, 81357], [20240805, 4828.4, 4827.8, 4830.4, 4823.8, 4825.0, 771, null, 938, 81018], [20240805, 4825.0, 4825.0, 4825.0, 4814.0, 4822.0, 809, null, 939, 80711], [20240805, 4822.0, 4822.0, 4836.0, 4821.4, 4828.8, 1086, null, 940, 80430], [20240805, 4828.8, 4829.2, 4834.0, 4826.4, 4833.0, 890, null, 941, 80311], [20240805, 4833.0, 4833.6, 4833.6, 4826.0, 4828.6, 791, null, 942, 80143], [20240805, 4828.6, 4829.6, 4833.0, 4820.0, 4822.4, 841, null, 943, 80015], [20240805, 4822.4, 4824.6, 4832.8, 4823.2, 4826.0, 398, null, 944, 79871], [20240805, 4826.0, 4826.2, 4826.8, 4816.0, 4818.8, 586, null, 945, 79712], [20240805, 4818.8, 4819.8, 4826.4, 4815.0, 4820.4, 583, null, 946, 79599], [20240805, 4820.4, 4819.6, 4830.0, 4817.4, 4830.0, 476, null, 947, 79430], [20240805, 4830.0, 4830.0, 4849.2, 4830.0, 4849.0, 1147, null, 948, 79176], [20240805, 4849.0, 4848.8, 4851.0, 4835.2, 4836.0, 1089, null, 949, 79018], [20240805, 4836.0, 4835.6, 4835.6, 4818.4, 4826.4, 860, null, 950, 78913], [20240805, 4826.4, 4826.4, 4828.8, 4817.2, 4817.4, 661, null, 951, 78785], [20240805, 4817.4, 4817.6, 4817.6, 4809.0, 4812.4, 736, null, 952, 78673], [20240805, 4812.4, 4811.2, 4815.6, 4807.0, 4807.0, 532, null, 953, 78555], [20240805, 4807.0, 4807.2, 4807.8, 4800.0, 4801.6, 619, null, 954, 78386], [20240805, 4801.6, 4801.6, 4801.6, 4793.8, 4793.8, 584, null, 955, 78252], [20240805, 4793.8, 4793.6, 4793.8, 4781.8, 4783.2, 798, null, 956, 78069], [20240805, 4783.2, 4784.4, 4790.0, 4784.4, 4785.2, 604, null, 957, 77868], [20240805, 4785.2, 4785.2, 4785.6, 4776.2, 4779.6, 836, null, 958, 77750], [20240805, 4779.6, 4779.2, 4785.2, 4777.0, 4779.4, 412, null, 959, 77656], [20240805, 4779.4, 4779.2, 4783.6, 4777.2, 4779.2, 364, null, 1000, 77617], [20240805, 4779.2, 4780.2, 4780.2, 4767.4, 4767.8, 763, null, 1001, 77467], [20240805, 4767.8, 4766.8, 4768.8, 4761.6, 4762.0, 952, null, 1002, 77361], [20240805, 4762.0, 4761.0, 4768.4, 4758.0, 4759.2, 598, null, 1003, 77255], [20240805, 4759.2, 4759.0, 4760.8, 4754.0, 4758.8, 603, null, 1004, 77308], [20240805, 4758.8, 4759.6, 4765.0, 4758.6, 4760.8, 521, null, 1005, 77273], [20240805, 4760.8, 4760.2, 4766.2, 4760.0, 4765.0, 438, null, 1006, 77280], [20240805, 4765.0, 4765.2, 4780.6, 4765.0, 4768.4, 1084, null, 1007, 77296], [20240805, 4768.4, 4769.4, 4769.8, 4758.4, 4766.0, 696, null, 1008, 77337], [20240805, 4766.0, 4766.0, 4769.2, 4763.6, 4767.0, 473, null, 1009, 77348], [20240805, 4767.0, 4767.4, 4767.4, 4759.2, 4762.4, 395, null, 1010, 77344], [20240805, 4762.4, 4762.4, 4766.0, 4750.2, 4750.2, 614, null, 1011, 77410], [20240805, 4750.2, 4750.6, 4757.4, 4747.0, 4753.2, 870, null, 1012, 77504], [20240805, 4753.2, 4754.0, 4758.2, 4750.8, 4756.2, 347, null, 1013, 77494], [20240805, 4756.2, 4756.2, 4757.8, 4752.4, 4757.4, 241, null, 1014, 77464], [20240805, 4757.4, 4756.8, 4758.2, 4753.4, 4754.4, 274, null, 1015, 77471], [20240805, 4754.4, 4753.6, 4760.4, 4753.6, 4757.2, 412, null, 1016, 77481], [20240805, 4757.2, 4758.2, 4762.4, 4757.8, 4762.2, 340, null, 1017, 77479], [20240805, 4762.2, 4761.8, 4762.2, 4756.2, 4759.4, 292, null, 1018, 77458], [20240805, 4759.4, 4759.0, 4762.6, 4757.2, 4758.0, 204, null, 1019, 77475], [20240805, 4758.0, 4757.4, 4757.4, 4752.0, 4755.2, 232, null, 1020, 77469], [20240805, 4755.2, 4753.4, 4757.2, 4751.4, 4754.8, 175, null, 1021, 77462], [20240805, 4754.8, 4754.8, 4760.2, 4754.8, 4759.4, 182, null, 1022, 77471], [20240805, 4759.4, 4758.8, 4760.8, 4752.6, 4760.8, 278, null, 1023, 77481], [20240805, 4760.8, 4761.0, 4767.0, 4759.8, 4766.0, 524, null, 1024, 77554], [20240805, 4766.0, 4765.2, 4765.2, 4759.2, 4762.6, 220, null, 1025, 77528], [20240805, 4762.6, 4763.0, 4766.4, 4760.6, 4761.0, 176, null, 1026, 77515], [20240805, 4761.0, 4761.0, 4768.8, 4760.8, 4767.0, 274, null, 1027, 77502], [20240805, 4767.0, 4767.8, 4779.8, 4766.6, 4774.6, 737, null, 1028, 77566], [20240805, 4774.6, 4774.6, 4774.6, 4768.2, 4768.4, 278, null, 1029, 77568], [20240805, 4768.4, 4769.8, 4772.8, 4769.4, 4771.8, 179, null, 1030, 77592], [20240805, 4771.8, 4770.6, 4772.0, 4765.8, 4766.2, 240, null, 1031, 77605], [20240805, 4766.2, 4766.2, 4767.2, 4763.2, 4765.8, 221, null, 1032, 77600], [20240805, 4765.8, 4765.8, 4772.2, 4762.6, 4771.6, 211, null, 1033, 77585], [20240805, 4771.6, 4772.4, 4777.0, 4766.8, 4766.8, 386, null, 1034, 77541], [20240805, 4766.8, 4766.0, 4767.8, 4761.2, 4764.0, 232, null, 1035, 77566], [20240805, 4764.0, 4764.2, 4774.4, 4762.8, 4771.4, 203, null, 1036, 77547], [20240805, 4771.4, 4770.8, 4773.6, 4768.2, 4772.2, 183, null, 1037, 77536], [20240805, 4772.2, 4772.6, 4773.2, 4767.8, 4769.6, 114, null, 1038, 77529], [20240805, 4769.6, 4770.2, 4774.6, 4768.0, 4771.0, 155, null, 1039, 77483], [20240805, 4771.0, 4771.2, 4774.2, 4767.4, 4768.4, 127, null, 1040, 77465], [20240805, 4768.4, 4768.0, 4771.6, 4765.8, 4771.2, 143, null, 1041, 77435], [20240805, 4771.2, 4771.2, 4776.8, 4771.2, 4775.2, 155, null, 1042, 77403], [20240805, 4775.2, 4774.8, 4777.0, 4772.4, 4777.0, 198, null, 1043, 77409], [20240805, 4777.0, 4778.0, 4778.2, 4770.0, 4772.4, 196, null, 1044, 77427], [20240805, 4772.4, 4772.8, 4776.0, 4772.0, 4774.6, 91, null, 1045, 77421], [20240805, 4774.6, 4775.2, 4782.2, 4774.6, 4776.4, 388, null, 1046, 77499], [20240805, 4776.4, 4776.8, 4777.2, 4770.8, 4774.4, 254, null, 1047, 77455], [20240805, 4774.4, 4774.0, 4778.2, 4772.8, 4778.0, 150, null, 1048, 77428], [20240805, 4778.0, 4778.0, 4781.6, 4777.2, 4779.2, 192, null, 1049, 77414], [20240805, 4779.2, 4779.4, 4783.6, 4779.2, 4781.4, 241, null, 1050, 77398], [20240805, 4781.4, 4782.0, 4786.8, 4778.2, 4783.8, 367, null, 1051, 77381], [20240805, 4783.8, 4783.4, 4790.8, 4783.4, 4786.8, 366, null, 1052, 77340], [20240805, 4786.8, 4786.4, 4788.8, 4783.4, 4785.8, 192, null, 1053, 77347], [20240805, 4785.8, 4787.0, 4795.0, 4787.0, 4788.6, 389, null, 1054, 77386], [20240805, 4788.6, 4787.4, 4788.0, 4778.4, 4780.6, 285, null, 1055, 77393], [20240805, 4780.6, 4780.2, 4782.8, 4778.8, 4780.2, 212, null, 1056, 77390], [20240805, 4780.2, 4780.2, 4780.4, 4776.6, 4777.4, 244, null, 1057, 77446], [20240805, 4777.4, 4777.4, 4778.0, 4766.0, 4770.0, 557, null, 1058, 77494], [20240805, 4770.0, 4769.4, 4771.8, 4768.0, 4770.6, 159, null, 1059, 77509], [20240805, 4770.6, 4770.8, 4774.8, 4769.4, 4773.8, 186, null, 1100, 77537], [20240805, 4773.8, 4773.2, 4780.4, 4771.4, 4774.0, 310, null, 1101, 77614], [20240805, 4774.0, 4774.0, 4778.4, 4774.0, 4777.2, 118, null, 1102, 77615], [20240805, 4777.2, 4775.8, 4776.6, 4771.2, 4773.6, 161, null, 1103, 77622], [20240805, 4773.6, 4773.4, 4774.8, 4770.8, 4773.4, 129, null, 1104, 77630], [20240805, 4773.4, 4773.0, 4773.2, 4769.6, 4770.0, 129, null, 1105, 77646], [20240805, 4770.0, 4770.0, 4772.6, 4769.8, 4770.8, 84, null, 1106, 77662], [20240805, 4770.8, 4770.0, 4771.4, 4766.0, 4766.6, 193, null, 1107, 77686], [20240805, 4766.6, 4766.2, 4766.2, 4761.4, 4763.4, 421, null, 1108, 77769], [20240805, 4763.4, 4763.6, 4767.4, 4763.0, 4767.2, 145, null, 1109, 77801], [20240805, 4767.2, 4767.4, 4773.6, 4766.2, 4773.6, 145, null, 1110, 77826], [20240805, 4773.6, 4774.0, 4782.6, 4774.0, 4782.4, 570, null, 1111, 77988], [20240805, 4782.4, 4781.2, 4797.6, 4780.0, 4797.6, 496, null, 1112, 78026], [20240805, 4797.6, 4797.8, 4805.8, 4797.6, 4800.6, 1001, null, 1113, 78254], [20240805, 4800.6, 4799.8, 4799.8, 4788.0, 4788.0, 612, null, 1114, 78450], [20240805, 4788.0, 4787.4, 4793.0, 4782.0, 4784.2, 449, null, 1115, 78541], [20240805, 4784.2, 4785.2, 4792.6, 4783.4, 4788.0, 367, null, 1116, 78675], [20240805, 4788.0, 4788.0, 4795.6, 4784.2, 4790.2, 360, null, 1117, 78782], [20240805, 4790.2, 4789.8, 4792.2, 4786.4, 4789.2, 225, null, 1118, 78858], [20240805, 4789.2, 4789.2, 4794.0, 4786.8, 4793.2, 186, null, 1119, 78941], [20240805, 4793.2, 4794.0, 4804.4, 4791.0, 4804.0, 387, null, 1120, 79076], [20240805, 4804.0, 4804.8, 4816.0, 4804.8, 4808.2, 980, null, 1121, 79360], [20240805, 4808.2, 4808.6, 4809.6, 4804.2, 4806.2, 477, null, 1122, 79430], [20240805, 4806.2, 4807.4, 4816.6, 4804.2, 4806.0, 566, null, 1123, 79606], [20240805, 4806.0, 4807.0, 4807.0, 4799.0, 4800.6, 330, null, 1124, 79600], [20240805, 4800.6, 4799.6, 4809.0, 4798.0, 4805.2, 250, null, 1125, 79659], [20240805, 4805.2, 4805.0, 4811.6, 4804.8, 4811.6, 236, null, 1126, 79705], [20240805, 4811.6, 4811.6, 4815.0, 4802.2, 4802.2, 345, null, 1127, 79799], [20240805, 4802.2, 4803.2, 4807.4, 4802.6, 4803.0, 138, null, 1128, 79853], [20240805, 4803.0, 4803.2, 4805.2, 4800.0, 4805.2, 202, null, 1129, 79882], [20240805, 4805.2, 4804.2, 4808.0, 4802.2, 4804.8, 167, null, 1130, 79937], [20240805, 4804.8, 4815.0, 4815.0, 4758.4, 4775.0, 1822, null, 1301, 80404], [20240805, 4775.0, 4770.0, 4775.4, 4767.4, 4774.6, 664, null, 1302, 80673], [20240805, 4774.6, 4774.4, 4775.8, 4772.6, 4773.0, 398, null, 1303, 80807], [20240805, 4773.0, 4773.8, 4786.4, 4773.4, 4782.4, 595, null, 1304, 80987], [20240805, 4782.4, 4781.6, 4784.2, 4771.8, 4771.8, 356, null, 1305, 81150], [20240805, 4771.8, 4770.8, 4773.8, 4768.0, 4769.0, 391, null, 1306, 81305], [20240805, 4769.0, 4769.0, 4769.0, 4755.0, 4755.2, 628, null, 1307, 81482], [20240805, 4755.2, 4756.2, 4759.6, 4753.8, 4759.4, 523, null, 1308, 81670], [20240805, 4759.4, 4759.8, 4764.0, 4754.2, 4754.2, 461, null, 1309, 81799], [20240805, 4754.2, 4754.0, 4759.4, 4751.2, 4752.6, 427, null, 1310, 81873], [20240805, 4752.6, 4752.0, 4757.8, 4751.0, 4752.0, 350, null, 1311, 81986], [20240805, 4752.0, 4751.2, 4758.0, 4751.0, 4758.0, 239, null, 1312, 82067], [20240805, 4758.0, 4757.8, 4758.2, 4750.0, 4752.4, 394, null, 1313, 82210], [20240805, 4752.4, 4752.6, 4759.0, 4752.2, 4756.8, 316, null, 1314, 82328], [20240805, 4756.8, 4755.8, 4756.6, 4749.4, 4750.0, 404, null, 1315, 82513], [20240805, 4750.0, 4749.4, 4749.4, 4735.0, 4735.6, 1307, null, 1316, 82885], [20240805, 4735.6, 4735.0, 4739.4, 4733.2, 4736.0, 704, null, 1317, 82993], [20240805, 4736.0, 4735.8, 4738.2, 4726.4, 4726.4, 758, null, 1318, 83260], [20240805, 4726.4, 4725.2, 4726.6, 4722.4, 4726.0, 570, null, 1319, 83412], [20240805, 4726.0, 4726.4, 4732.8, 4726.0, 4726.4, 537, null, 1320, 83537], [20240805, 4726.4, 4727.0, 4727.0, 4718.0, 4718.8, 601, null, 1321, 83560], [20240805, 4718.8, 4718.8, 4729.6, 4718.8, 4723.6, 461, null, 1322, 83725], [20240805, 4723.6, 4722.6, 4738.8, 4722.6, 4726.6, 663, null, 1323, 83926], [20240805, 4726.6, 4726.6, 4727.2, 4718.6, 4722.0, 556, null, 1324, 84122], [20240805, 4722.0, 4721.4, 4728.6, 4721.4, 4722.8, 274, null, 1325, 84163], [20240805, 4722.8, 4722.6, 4727.8, 4721.0, 4726.4, 279, null, 1326, 84228], [20240805, 4726.4, 4726.6, 4730.4, 4723.0, 4724.8, 251, null, 1327, 84317], [20240805, 4724.8, 4724.8, 4728.4, 4723.2, 4724.8, 207, null, 1328, 84359], [20240805, 4724.8, 4723.8, 4729.8, 4722.4, 4729.2, 249, null, 1329, 84412], [20240805, 4729.2, 4728.2, 4728.4, 4722.6, 4723.4, 163, null, 1330, 84436], [20240805, 4723.4, 4722.4, 4727.4, 4720.4, 4724.0, 295, null, 1331, 84509], [20240805, 4724.0, 4724.2, 4727.2, 4721.0, 4721.8, 292, null, 1332, 84609], [20240805, 4721.8, 4721.2, 4727.8, 4720.6, 4727.8, 205, null, 1333, 84668], [20240805, 4727.8, 4727.4, 4727.4, 4713.4, 4713.8, 627, null, 1334, 84781], [20240805, 4713.8, 4713.4, 4716.2, 4703.6, 4704.4, 919, null, 1335, 84987], [20240805, 4704.4, 4704.8, 4704.8, 4693.0, 4693.6, 1003, null, 1336, 85294], [20240805, 4693.6, 4692.4, 4695.6, 4690.6, 4690.6, 665, null, 1337, 85499], [20240805, 4690.6, 4690.4, 4691.2, 4681.8, 4683.4, 734, null, 1338, 85791], [20240805, 4683.4, 4683.4, 4715.0, 4683.0, 4715.0, 960, null, 1339, 86102], [20240805, 4715.0, 4714.4, 4725.8, 4709.0, 4710.8, 1124, null, 1340, 86454], [20240805, 4710.8, 4710.8, 4724.2, 4706.2, 4720.0, 868, null, 1341, 86759], [20240805, 4720.0, 4720.6, 4724.4, 4709.4, 4709.4, 614, null, 1342, 86999], [20240805, 4709.4, 4708.0, 4715.8, 4705.2, 4706.8, 402, null, 1343, 87128], [20240805, 4706.8, 4706.0, 4707.4, 4699.4, 4701.2, 378, null, 1344, 87219], [20240805, 4701.2, 4701.4, 4710.0, 4697.8, 4705.2, 337, null, 1345, 87387], [20240805, 4705.2, 4704.8, 4705.2, 4699.0, 4702.4, 315, null, 1346, 87534], [20240805, 4702.4, 4705.0, 4705.0, 4699.2, 4702.4, 209, null, 1347, 87663], [20240805, 4702.4, 4704.6, 4704.6, 4699.0, 4700.8, 189, null, 1348, 87750], [20240805, 4700.8, 4701.0, 4701.6, 4695.6, 4696.4, 240, null, 1349, 87838], [20240805, 4696.4, 4695.8, 4696.4, 4691.2, 4696.4, 311, null, 1350, 87912], [20240805, 4696.4, 4695.0, 4695.0, 4692.0, 4693.8, 260, null, 1351, 87970], [20240805, 4693.8, 4693.8, 4698.2, 4692.2, 4697.0, 201, null, 1352, 88012], [20240805, 4697.0, 4697.6, 4697.6, 4690.4, 4691.0, 229, null, 1353, 88076], [20240805, 4691.0, 4691.4, 4692.0, 4676.4, 4680.8, 763, null, 1354, 88342], [20240805, 4680.8, 4681.4, 4701.6, 4681.4, 4696.2, 667, null, 1355, 88671], [20240805, 4696.2, 4696.4, 4696.4, 4688.4, 4691.4, 257, null, 1356, 88775], [20240805, 4691.4, 4691.4, 4691.4, 4679.8, 4679.8, 294, null, 1357, 88857], [20240805, 4679.8, 4678.8, 4678.8, 4666.8, 4669.6, 883, null, 1358, 89093], [20240805, 4669.6, 4670.0, 4670.4, 4666.0, 4668.0, 448, null, 1359, 89233], [20240805, 4668.0, 4668.2, 4675.4, 4664.4, 4666.8, 412, null, 1400, 89267], [20240805, 4666.8, 4666.8, 4668.8, 4661.0, 4664.6, 597, null, 1401, 89400], [20240805, 4664.6, 4664.6, 4674.2, 4663.8, 4671.8, 492, null, 1402, 89544], [20240805, 4671.8, 4672.0, 4689.8, 4672.0, 4688.2, 640, null, 1403, 89680], [20240805, 4688.2, 4688.8, 4688.8, 4677.8, 4683.0, 449, null, 1404, 89830], [20240805, 4683.0, 4684.0, 4686.8, 4673.4, 4677.4, 409, null, 1405, 89962], [20240805, 4677.4, 4678.4, 4697.4, 4678.4, 4694.6, 556, null, 1406, 90163], [20240805, 4694.6, 4694.6, 4701.2, 4691.0, 4692.6, 565, null, 1407, 90403], [20240805, 4692.6, 4692.6, 4694.0, 4685.2, 4691.8, 335, null, 1408, 90511], [20240805, 4691.8, 4691.8, 4698.6, 4687.8, 4688.0, 372, null, 1409, 90587], [20240805, 4688.0, 4687.2, 4689.4, 4683.6, 4684.2, 268, null, 1410, 90662], [20240805, 4684.2, 4684.2, 4684.2, 4674.4, 4675.2, 372, null, 1411, 90770], [20240805, 4675.2, 4675.2, 4675.2, 4670.2, 4671.6, 294, null, 1412, 90875], [20240805, 4671.6, 4672.2, 4685.0, 4671.6, 4685.0, 389, null, 1413, 90965], [20240805, 4685.0, 4685.6, 4687.8, 4675.6, 4676.2, 240, null, 1414, 91052], [20240805, 4676.2, 4677.0, 4682.8, 4676.2, 4678.8, 153, null, 1415, 91093], [20240805, 4678.8, 4678.2, 4678.2, 4672.8, 4675.6, 328, null, 1416, 91231], [20240805, 4675.6, 4676.0, 4681.0, 4675.2, 4680.8, 174, null, 1417, 91309], [20240805, 4680.8, 4681.8, 4692.2, 4681.2, 4682.8, 331, null, 1418, 91430], [20240805, 4682.8, 4682.2, 4682.8, 4674.4, 4674.8, 230, null, 1419, 91530], [20240805, 4674.8, 4674.4, 4684.0, 4672.8, 4681.8, 241, null, 1420, 91658], [20240805, 4681.8, 4681.8, 4681.8, 4674.0, 4674.8, 200, null, 1421, 91704], [20240805, 4674.8, 4675.0, 4677.6, 4672.0, 4673.8, 126, null, 1422, 91731], [20240805, 4673.8, 4673.6, 4675.4, 4672.0, 4672.4, 90, null, 1423, 91754], [20240805, 4672.4, 4672.0, 4672.0, 4668.0, 4669.0, 262, null, 1424, 91805], [20240805, 4669.0, 4669.8, 4672.2, 4667.8, 4671.4, 132, null, 1425, 91824], [20240805, 4671.4, 4669.8, 4671.6, 4669.0, 4671.6, 98, null, 1426, 91855], [20240805, 4671.6, 4671.8, 4682.4, 4671.8, 4675.8, 259, null, 1427, 91957], [20240805, 4675.8, 4676.6, 4676.6, 4668.8, 4672.6, 173, null, 1428, 92029], [20240805, 4672.6, 4670.6, 4677.2, 4669.8, 4676.2, 139, null, 1429, 92086], [20240805, 4676.2, 4676.8, 4677.6, 4670.8, 4675.2, 164, null, 1430, 92108], [20240805, 4675.2, 4676.4, 4680.0, 4668.8, 4670.8, 351, null, 1431, 92193], [20240805, 4670.8, 4670.6, 4682.4, 4668.8, 4682.4, 264, null, 1432, 92264], [20240805, 4682.4, 4683.4, 4684.4, 4676.0, 4678.0, 228, null, 1433, 92360], [20240805, 4678.0, 4676.6, 4677.0, 4673.8, 4675.4, 123, null, 1434, 92432], [20240805, 4675.4, 4675.2, 4682.0, 4675.0, 4681.6, 154, null, 1435, 92486], [20240805, 4681.6, 4681.4, 4688.2, 4680.8, 4686.0, 294, null, 1436, 92615], [20240805, 4686.0, 4685.0, 4685.0, 4679.0, 4681.4, 175, null, 1437, 92656], [20240805, 4681.4, 4681.8, 4683.2, 4680.0, 4682.0, 68, null, 1438, 92678], [20240805, 4682.0, 4682.6, 4685.2, 4678.0, 4678.0, 181, null, 1439, 92735], [20240805, 4678.0, 4677.8, 4684.4, 4677.8, 4683.8, 135, null, 1440, 92785], [20240805, 4683.8, 4684.0, 4692.0, 4681.6, 4687.0, 415, null, 1441, 92872], [20240805, 4687.0, 4687.0, 4688.0, 4683.8, 4686.0, 269, null, 1442, 92911], [20240805, 4686.0, 4685.2, 4686.4, 4681.2, 4682.8, 133, null, 1443, 92932], [20240805, 4682.8, 4682.8, 4688.0, 4680.6, 4688.0, 181, null, 1444, 92965], [20240805, 4688.0, 4687.8, 4688.0, 4678.8, 4678.8, 128, null, 1445, 93006], [20240805, 4678.8, 4679.0, 4687.2, 4679.0, 4682.6, 334, null, 1446, 93139], [20240805, 4682.6, 4681.4, 4684.6, 4679.6, 4682.0, 241, null, 1447, 93216], [20240805, 4682.0, 4681.6, 4684.6, 4680.6, 4681.8, 244, null, 1448, 93355], [20240805, 4681.8, 4682.2, 4683.8, 4678.0, 4679.0, 202, null, 1449, 93435], [20240805, 4679.0, 4679.2, 4679.6, 4676.4, 4678.0, 227, null, 1450, 93546], [20240805, 4678.0, 4678.2, 4678.2, 4672.6, 4674.6, 300, null, 1451, 93706], [20240805, 4674.6, 4674.4, 4675.8, 4661.6, 4661.8, 457, null, 1452, 93837], [20240805, 4661.8, 4662.2, 4665.8, 4662.2, 4663.6, 442, null, 1453, 93989], [20240805, 4663.6, 4663.0, 4665.0, 4652.4, 4662.8, 772, null, 1454, 94260], [20240805, 4662.8, 4662.8, 4663.2, 4655.8, 4657.6, 453, null, 1455, 94366], [20240805, 4657.6, 4658.0, 4664.8, 4658.0, 4664.4, 480, null, 1456, 94565], [20240805, 4664.4, 4665.0, 4669.2, 4664.2, 4668.4, 417, null, 1457, 94690], [20240805, 4668.4, 4667.2, 4670.4, 4667.2, 4669.8, 536, null, 1458, 94939], [20240805, 4669.8, 4669.8, 4671.8, 4669.0, 4670.2, 539, null, 1459, 95115], [20240805, 4670.2, 4670.2, 4672.6, 4670.2, 4670.6, 635, null, 1500, 95315], [20240806, 4670.6, 4739.4, 4758.8, 4739.4, 4739.6, 4327, null, 931, 92677], [20240806, 4739.6, 4739.6, 4743.6, 4732.8, 4735.0, 2019, null, 932, 91489], [20240806, 4735.0, 4734.0, 4740.0, 4726.0, 4728.0, 1196, null, 933, 90809], [20240806, 4728.0, 4727.6, 4745.4, 4727.6, 4739.8, 1591, null, 934, 90000], [20240806, 4739.8, 4740.0, 4741.4, 4719.0, 4719.6, 1152, null, 935, 89532], [20240806, 4719.6, 4719.6, 4728.8, 4719.2, 4722.0, 948, null, 936, 89006], [20240806, 4722.0, 4722.0, 4722.8, 4715.0, 4719.6, 1052, null, 937, 88566], [20240806, 4719.6, 4719.8, 4729.8, 4719.8, 4728.0, 888, null, 938, 88210], [20240806, 4728.0, 4728.6, 4728.6, 4716.8, 4719.2, 587, null, 939, 87950], [20240806, 4719.2, 4719.4, 4724.8, 4712.6, 4718.6, 698, null, 940, 87661], [20240806, 4718.6, 4718.6, 4726.6, 4716.4, 4720.2, 763, null, 941, 87234], [20240806, 4720.2, 4720.0, 4723.0, 4714.0, 4723.0, 573, null, 942, 86906], [20240806, 4723.0, 4723.6, 4731.6, 4719.6, 4731.2, 803, null, 943, 86588], [20240806, 4731.2, 4731.2, 4731.2, 4716.8, 4720.0, 646, null, 944, 86319], [20240806, 4720.0, 4719.0, 4727.4, 4718.4, 4719.8, 504, null, 945, 86107], [20240806, 4719.8, 4720.2, 4727.0, 4718.8, 4723.4, 614, null, 946, 85797], [20240806, 4723.4, 4723.6, 4729.2, 4723.2, 4723.8, 295, null, 947, 85692], [20240806, 4723.8, 4723.2, 4726.4, 4718.2, 4723.8, 314, null, 948, 85578], [20240806, 4723.8, 4722.6, 4726.8, 4721.8, 4724.4, 191, null, 949, 85512], [20240806, 4724.4, 4725.0, 4730.4, 4724.4, 4728.6, 312, null, 950, 85403], [20240806, 4728.6, 4727.8, 4741.6, 4725.2, 4740.8, 758, null, 951, 85186], [20240806, 4740.8, 4741.2, 4763.2, 4741.2, 4753.4, 1681, null, 952, 84588], [20240806, 4753.4, 4755.0, 4758.0, 4745.8, 4746.2, 722, null, 953, 84406], [20240806, 4746.2, 4746.0, 4746.0, 4735.8, 4740.4, 766, null, 954, 84218], [20240806, 4740.4, 4740.0, 4743.4, 4737.0, 4741.6, 480, null, 955, 84143], [20240806, 4741.6, 4741.6, 4743.0, 4738.0, 4739.8, 359, null, 956, 84025], [20240806, 4739.8, 4740.8, 4749.6, 4738.6, 4743.8, 446, null, 957, 83955], [20240806, 4743.8, 4745.2, 4745.8, 4738.4, 4742.2, 412, null, 958, 83815], [20240806, 4742.2, 4742.4, 4742.4, 4734.2, 4735.4, 500, null, 959, 83659], [20240806, 4735.4, 4736.2, 4736.2, 4727.0, 4727.6, 585, null, 1000, 83480], [20240806, 4727.6, 4727.0, 4730.6, 4724.4, 4728.0, 535, null, 1001, 83318], [20240806, 4728.0, 4728.0, 4728.0, 4720.0, 4721.0, 490, null, 1002, 83156], [20240806, 4721.0, 4720.6, 4721.8, 4715.8, 4717.6, 510, null, 1003, 83042], [20240806, 4717.6, 4717.6, 4718.8, 4713.2, 4715.2, 369, null, 1004, 82969], [20240806, 4715.2, 4715.6, 4716.0, 4709.6, 4712.0, 515, null, 1005, 82848], [20240806, 4712.0, 4712.2, 4714.6, 4709.2, 4713.8, 366, null, 1006, 82722], [20240806, 4713.8, 4713.8, 4713.8, 4709.0, 4711.0, 292, null, 1007, 82597], [20240806, 4711.0, 4711.0, 4715.6, 4711.0, 4712.2, 309, null, 1008, 82528], [20240806, 4712.2, 4711.6, 4714.0, 4710.0, 4711.8, 206, null, 1009, 82459], [20240806, 4711.8, 4711.8, 4712.0, 4706.8, 4712.0, 382, null, 1010, 82350], [20240806, 4712.0, 4711.6, 4716.0, 4709.4, 4711.0, 327, null, 1011, 82285], [20240806, 4711.0, 4711.2, 4714.2, 4709.6, 4711.4, 184, null, 1012, 82230], [20240806, 4711.4, 4711.6, 4723.0, 4711.6, 4715.0, 619, null, 1013, 82052], [20240806, 4715.0, 4715.0, 4716.8, 4709.8, 4711.4, 336, null, 1014, 81983], [20240806, 4711.4, 4711.2, 4712.6, 4704.8, 4704.8, 373, null, 1015, 81842], [20240806, 4704.8, 4705.4, 4708.0, 4704.0, 4705.0, 503, null, 1016, 81653], [20240806, 4705.0, 4704.2, 4704.4, 4701.0, 4702.4, 408, null, 1017, 81555], [20240806, 4702.4, 4702.4, 4703.4, 4696.2, 4697.4, 455, null, 1018, 81418], [20240806, 4697.4, 4697.8, 4706.4, 4697.8, 4705.8, 341, null, 1019, 81348], [20240806, 4705.8, 4705.8, 4706.4, 4702.4, 4703.4, 232, null, 1020, 81298], [20240806, 4703.4, 4703.2, 4707.8, 4702.8, 4705.6, 237, null, 1021, 81252], [20240806, 4705.6, 4705.2, 4717.4, 4705.2, 4713.2, 434, null, 1022, 81206], [20240806, 4713.2, 4713.0, 4714.4, 4707.6, 4708.8, 335, null, 1023, 81202], [20240806, 4708.8, 4708.4, 4711.6, 4705.2, 4706.4, 225, null, 1024, 81168], [20240806, 4706.4, 4706.2, 4708.4, 4705.8, 4706.8, 164, null, 1025, 81117], [20240806, 4706.8, 4707.6, 4714.0, 4706.6, 4709.4, 397, null, 1026, 81066], [20240806, 4709.4, 4709.4, 4714.6, 4708.4, 4714.6, 207, null, 1027, 81039], [20240806, 4714.6, 4714.8, 4717.0, 4713.0, 4716.8, 239, null, 1028, 80980], [20240806, 4716.8, 4716.8, 4723.0, 4715.2, 4723.0, 335, null, 1029, 80858], [20240806, 4723.0, 4723.2, 4724.2, 4718.8, 4721.2, 415, null, 1030, 80773], [20240806, 4721.2, 4722.0, 4723.0, 4718.8, 4719.8, 352, null, 1031, 80712], [20240806, 4719.8, 4720.2, 4723.4, 4719.6, 4722.0, 204, null, 1032, 80686], [20240806, 4722.0, 4722.6, 4725.0, 4716.2, 4716.6, 384, null, 1033, 80621], [20240806, 4716.6, 4716.6, 4723.6, 4716.0, 4721.2, 334, null, 1034, 80635], [20240806, 4721.2, 4720.8, 4723.2, 4716.4, 4720.2, 155, null, 1035, 80582], [20240806, 4720.2, 4720.2, 4727.0, 4720.2, 4723.8, 264, null, 1036, 80521], [20240806, 4723.8, 4724.0, 4724.0, 4718.0, 4718.0, 136, null, 1037, 80495], [20240806, 4718.0, 4718.0, 4723.6, 4717.4, 4721.4, 157, null, 1038, 80472], [20240806, 4721.4, 4720.6, 4724.8, 4720.0, 4724.4, 139, null, 1039, 80461], [20240806, 4724.4, 4724.8, 4725.6, 4722.0, 4724.4, 193, null, 1040, 80448], [20240806, 4724.4, 4724.4, 4724.4, 4719.0, 4721.0, 252, null, 1041, 80385], [20240806, 4721.0, 4721.0, 4721.0, 4716.0, 4717.2, 190, null, 1042, 80386], [20240806, 4717.2, 4717.6, 4718.6, 4714.6, 4715.0, 200, null, 1043, 80364], [20240806, 4715.0, 4715.2, 4717.0, 4713.2, 4716.0, 201, null, 1044, 80354], [20240806, 4716.0, 4715.4, 4722.2, 4715.4, 4719.4, 136, null, 1045, 80349], [20240806, 4719.4, 4719.0, 4721.0, 4711.4, 4711.8, 245, null, 1046, 80283], [20240806, 4711.8, 4711.8, 4729.4, 4711.6, 4722.0, 596, null, 1047, 80181], [20240806, 4722.0, 4723.0, 4724.2, 4715.2, 4716.8, 281, null, 1048, 80097], [20240806, 4716.8, 4716.2, 4717.8, 4713.2, 4715.6, 159, null, 1049, 80048], [20240806, 4715.6, 4715.6, 4720.0, 4715.6, 4717.4, 109, null, 1050, 80024], [20240806, 4717.4, 4718.0, 4720.6, 4715.6, 4718.6, 127, null, 1051, 79990], [20240806, 4718.6, 4719.0, 4721.2, 4716.6, 4717.2, 92, null, 1052, 79961], [20240806, 4717.2, 4717.4, 4719.4, 4715.0, 4719.0, 131, null, 1053, 79949], [20240806, 4719.0, 4718.8, 4727.8, 4717.6, 4723.0, 178, null, 1054, 79906], [20240806, 4723.0, 4723.0, 4723.0, 4719.2, 4721.2, 99, null, 1055, 79900], [20240806, 4721.2, 4721.0, 4731.4, 4721.0, 4731.4, 398, null, 1056, 79800], [20240806, 4731.4, 4732.8, 4734.4, 4726.6, 4727.4, 481, null, 1057, 79716], [20240806, 4727.4, 4727.4, 4727.8, 4724.4, 4727.2, 250, null, 1058, 79667], [20240806, 4727.2, 4727.2, 4729.4, 4725.0, 4727.0, 110, null, 1059, 79641], [20240806, 4727.0, 4728.2, 4731.2, 4728.2, 4731.2, 208, null, 1100, 79629], [20240806, 4731.2, 4731.8, 4738.4, 4731.8, 4735.6, 557, null, 1101, 79565], [20240806, 4735.6, 4735.8, 4742.0, 4734.0, 4734.0, 552, null, 1102, 79493], [20240806, 4734.0, 4734.2, 4738.2, 4732.4, 4737.8, 216, null, 1103, 79485], [20240806, 4737.8, 4737.8, 4738.0, 4734.8, 4736.8, 183, null, 1104, 79465], [20240806, 4736.8, 4737.6, 4737.6, 4731.4, 4732.2, 208, null, 1105, 79415], [20240806, 4732.2, 4732.4, 4744.2, 4732.4, 4744.0, 306, null, 1106, 79407], [20240806, 4744.0, 4744.6, 4747.2, 4742.0, 4743.2, 471, null, 1107, 79376], [20240806, 4743.2, 4743.0, 4746.8, 4742.2, 4743.8, 175, null, 1108, 79371], [20240806, 4743.8, 4743.8, 4743.8, 4737.0, 4739.8, 326, null, 1109, 79335], [20240806, 4739.8, 4739.4, 4739.8, 4733.4, 4734.6, 229, null, 1110, 79294], [20240806, 4734.6, 4734.6, 4735.6, 4731.2, 4731.4, 175, null, 1111, 79282], [20240806, 4731.4, 4732.2, 4732.2, 4728.2, 4730.6, 213, null, 1112, 79248], [20240806, 4730.6, 4730.2, 4730.2, 4724.0, 4724.0, 259, null, 1113, 79203], [20240806, 4724.0, 4725.0, 4727.6, 4723.8, 4727.6, 275, null, 1114, 79191], [20240806, 4727.6, 4727.4, 4727.4, 4721.2, 4723.0, 228, null, 1115, 79152], [20240806, 4723.0, 4722.8, 4723.8, 4716.2, 4716.6, 505, null, 1116, 79084], [20240806, 4716.6, 4716.8, 4719.6, 4716.4, 4718.2, 216, null, 1117, 79026], [20240806, 4718.2, 4718.2, 4719.8, 4716.2, 4716.6, 139, null, 1118, 78992], [20240806, 4716.6, 4716.2, 4718.2, 4716.0, 4718.2, 118, null, 1119, 78980], [20240806, 4718.2, 4718.4, 4718.4, 4715.2, 4716.0, 198, null, 1120, 78944], [20240806, 4716.0, 4715.8, 4718.6, 4715.8, 4718.6, 116, null, 1121, 78921], [20240806, 4718.6, 4718.4, 4718.4, 4709.6, 4711.4, 476, null, 1122, 78840], [20240806, 4711.4, 4712.4, 4716.6, 4711.0, 4712.8, 177, null, 1123, 78812], [20240806, 4712.8, 4713.2, 4714.0, 4711.0, 4711.6, 110, null, 1124, 78814], [20240806, 4711.6, 4711.4, 4712.6, 4708.2, 4710.8, 216, null, 1125, 78798], [20240806, 4710.8, 4710.8, 4712.8, 4709.2, 4711.8, 166, null, 1126, 78792], [20240806, 4711.8, 4712.6, 4712.6, 4709.0, 4710.2, 147, null, 1127, 78760], [20240806, 4710.2, 4709.8, 4713.0, 4709.0, 4710.0, 159, null, 1128, 78733], [20240806, 4710.0, 4710.0, 4712.0, 4707.6, 4710.4, 149, null, 1129, 78688], [20240806, 4710.4, 4711.2, 4713.4, 4710.4, 4711.6, 246, null, 1130, 78701], [20240806, 4711.6, 4712.2, 4713.2, 4703.2, 4705.2, 575, null, 1301, 78603], [20240806, 4705.2, 4705.2, 4706.0, 4700.8, 4703.6, 418, null, 1302, 78627], [20240806, 4703.6, 4703.8, 4707.4, 4701.4, 4701.4, 315, null, 1303, 78611], [20240806, 4701.4, 4701.2, 4702.6, 4699.8, 4700.6, 237, null, 1304, 78625], [20240806, 4700.6, 4700.6, 4703.2, 4700.6, 4701.6, 176, null, 1305, 78628], [20240806, 4701.6, 4701.8, 4701.8, 4692.6, 4692.8, 712, null, 1306, 78605], [20240806, 4692.8, 4692.6, 4692.8, 4685.0, 4685.2, 734, null, 1307, 78589], [20240806, 4685.2, 4685.2, 4685.4, 4682.0, 4684.6, 610, null, 1308, 78641], [20240806, 4684.6, 4684.8, 4687.4, 4684.6, 4685.6, 282, null, 1309, 78679], [20240806, 4685.6, 4685.8, 4687.6, 4683.8, 4686.0, 216, null, 1310, 78718], [20240806, 4686.0, 4685.8, 4687.6, 4685.2, 4685.8, 147, null, 1311, 78739], [20240806, 4685.8, 4685.8, 4688.2, 4683.2, 4688.2, 228, null, 1312, 78775], [20240806, 4688.2, 4688.2, 4688.2, 4684.6, 4685.8, 149, null, 1313, 78805], [20240806, 4685.8, 4686.0, 4686.4, 4683.6, 4685.0, 160, null, 1314, 78785], [20240806, 4685.0, 4685.8, 4688.2, 4684.8, 4687.4, 247, null, 1315, 78787], [20240806, 4687.4, 4687.4, 4687.4, 4678.4, 4683.4, 706, null, 1316, 78744], [20240806, 4683.4, 4682.2, 4686.2, 4681.2, 4684.8, 308, null, 1317, 78712], [20240806, 4684.8, 4684.8, 4686.8, 4682.4, 4686.8, 168, null, 1318, 78711], [20240806, 4686.8, 4686.6, 4693.4, 4686.6, 4691.0, 612, null, 1319, 78733], [20240806, 4691.0, 4691.8, 4691.8, 4688.2, 4689.4, 217, null, 1320, 78696], [20240806, 4689.4, 4688.2, 4693.4, 4688.2, 4691.2, 275, null, 1321, 78672], [20240806, 4691.2, 4691.4, 4693.6, 4691.2, 4692.8, 147, null, 1322, 78647], [20240806, 4692.8, 4692.8, 4694.8, 4691.6, 4693.0, 174, null, 1323, 78628], [20240806, 4693.0, 4692.6, 4696.6, 4689.6, 4696.6, 261, null, 1324, 78669], [20240806, 4696.6, 4697.0, 4701.0, 4691.6, 4694.0, 512, null, 1325, 78598], [20240806, 4694.0, 4694.0, 4698.6, 4692.4, 4694.4, 265, null, 1326, 78576], [20240806, 4694.4, 4694.8, 4703.8, 4692.6, 4703.8, 289, null, 1327, 78565], [20240806, 4703.8, 4702.8, 4703.8, 4694.8, 4694.8, 507, null, 1328, 78688], [20240806, 4694.8, 4694.6, 4695.2, 4691.4, 4692.4, 318, null, 1329, 78759], [20240806, 4692.4, 4692.4, 4697.6, 4692.4, 4695.8, 250, null, 1330, 78779], [20240806, 4695.8, 4695.6, 4698.6, 4693.6, 4696.4, 229, null, 1331, 78825], [20240806, 4696.4, 4696.2, 4697.8, 4694.0, 4694.8, 165, null, 1332, 78857], [20240806, 4694.8, 4695.2, 4695.6, 4691.6, 4693.8, 227, null, 1333, 78919], [20240806, 4693.8, 4693.6, 4699.8, 4692.6, 4698.2, 335, null, 1334, 78965], [20240806, 4698.2, 4699.0, 4699.0, 4691.4, 4695.6, 366, null, 1335, 79010], [20240806, 4695.6, 4696.8, 4701.4, 4693.4, 4700.8, 279, null, 1336, 79032], [20240806, 4700.8, 4701.8, 4701.8, 4698.0, 4700.2, 205, null, 1337, 79076], [20240806, 4700.2, 4700.2, 4702.0, 4699.2, 4701.2, 122, null, 1338, 79087], [20240806, 4701.2, 4701.2, 4701.2, 4698.4, 4699.2, 146, null, 1339, 79131], [20240806, 4699.2, 4699.2, 4700.8, 4695.8, 4700.0, 152, null, 1340, 79152], [20240806, 4700.0, 4700.0, 4700.0, 4696.6, 4697.8, 110, null, 1341, 79195], [20240806, 4697.8, 4698.2, 4703.0, 4695.2, 4702.0, 196, null, 1342, 79230], [20240806, 4702.0, 4701.4, 4702.0, 4698.4, 4699.2, 109, null, 1343, 79229], [20240806, 4699.2, 4699.0, 4707.0, 4699.0, 4705.8, 241, null, 1344, 79211], [20240806, 4705.8, 4706.4, 4713.0, 4702.6, 4710.8, 570, null, 1345, 79243], [20240806, 4710.8, 4710.4, 4711.6, 4701.6, 4703.6, 492, null, 1346, 79328], [20240806, 4703.6, 4703.6, 4704.0, 4696.0, 4699.0, 419, null, 1347, 79333], [20240806, 4699.0, 4697.4, 4698.8, 4691.6, 4693.0, 391, null, 1348, 79412], [20240806, 4693.0, 4692.6, 4696.4, 4691.0, 4693.8, 180, null, 1349, 79417], [20240806, 4693.8, 4693.8, 4693.8, 4688.0, 4688.2, 439, null, 1350, 79542], [20240806, 4688.2, 4688.2, 4689.4, 4685.4, 4689.2, 416, null, 1351, 79652], [20240806, 4689.2, 4687.8, 4688.8, 4683.0, 4683.4, 305, null, 1352, 79718], [20240806, 4683.4, 4684.0, 4684.0, 4678.4, 4678.8, 414, null, 1353, 79793], [20240806, 4678.8, 4678.2, 4680.4, 4673.2, 4678.4, 700, null, 1354, 79860], [20240806, 4678.4, 4678.4, 4681.2, 4678.2, 4679.6, 211, null, 1355, 79918], [20240806, 4679.6, 4679.6, 4686.8, 4679.0, 4683.6, 270, null, 1356, 79992], [20240806, 4683.6, 4683.8, 4685.4, 4682.6, 4684.2, 144, null, 1357, 80035], [20240806, 4684.2, 4684.2, 4685.2, 4681.8, 4684.8, 104, null, 1358, 80075], [20240806, 4684.8, 4685.0, 4685.2, 4683.8, 4685.2, 92, null, 1359, 80074], [20240806, 4685.2, 4684.6, 4690.8, 4683.4, 4687.0, 290, null, 1400, 80168], [20240806, 4687.0, 4685.6, 4688.4, 4682.2, 4688.4, 246, null, 1401, 80230], [20240806, 4688.4, 4687.8, 4693.8, 4687.6, 4688.0, 289, null, 1402, 80264], [20240806, 4688.0, 4688.0, 4697.0, 4686.2, 4696.2, 339, null, 1403, 80304], [20240806, 4696.2, 4695.6, 4696.2, 4690.2, 4691.6, 172, null, 1404, 80348], [20240806, 4691.6, 4690.8, 4690.8, 4685.2, 4689.0, 202, null, 1405, 80373], [20240806, 4689.0, 4689.6, 4694.6, 4689.6, 4694.4, 175, null, 1406, 80427], [20240806, 4694.4, 4695.0, 4699.8, 4693.8, 4694.2, 327, null, 1407, 80489], [20240806, 4694.2, 4695.0, 4698.4, 4695.0, 4695.0, 120, null, 1408, 80526], [20240806, 4695.0, 4694.6, 4696.0, 4692.2, 4693.0, 129, null, 1409, 80587], [20240806, 4693.0, 4693.0, 4693.8, 4690.6, 4690.6, 84, null, 1410, 80606], [20240806, 4690.6, 4690.4, 4696.6, 4690.2, 4693.8, 117, null, 1411, 80620], [20240806, 4693.8, 4694.4, 4698.6, 4693.8, 4698.0, 132, null, 1412, 80664], [20240806, 4698.0, 4698.4, 4701.2, 4695.4, 4699.8, 214, null, 1413, 80704], [20240806, 4699.8, 4699.8, 4702.8, 4694.0, 4694.0, 280, null, 1414, 80802], [20240806, 4694.0, 4694.0, 4697.0, 4694.0, 4696.0, 83, null, 1415, 80832], [20240806, 4696.0, 4696.4, 4701.0, 4695.6, 4698.0, 155, null, 1416, 80853], [20240806, 4698.0, 4697.8, 4699.2, 4695.6, 4698.0, 111, null, 1417, 80878], [20240806, 4698.0, 4697.8, 4698.4, 4696.0, 4696.0, 137, null, 1418, 80872], [20240806, 4696.0, 4696.4, 4696.4, 4691.8, 4692.4, 164, null, 1419, 80880], [20240806, 4692.4, 4693.6, 4697.0, 4692.2, 4694.6, 165, null, 1420, 80867], [20240806, 4694.6, 4694.4, 4696.4, 4692.4, 4693.2, 59, null, 1421, 80870], [20240806, 4693.2, 4693.6, 4699.8, 4693.6, 4698.8, 152, null, 1422, 80906], [20240806, 4698.8, 4698.6, 4699.0, 4694.4, 4695.4, 86, null, 1423, 80931], [20240806, 4695.4, 4695.2, 4696.4, 4693.8, 4694.8, 58, null, 1424, 80935], [20240806, 4694.8, 4694.6, 4696.2, 4692.8, 4694.0, 89, null, 1425, 80963], [20240806, 4694.0, 4694.4, 4698.2, 4693.6, 4698.0, 115, null, 1426, 80989], [20240806, 4698.0, 4697.4, 4699.6, 4695.0, 4698.4, 172, null, 1427, 80973], [20240806, 4698.4, 4698.8, 4700.0, 4695.8, 4700.0, 129, null, 1428, 81020], [20240806, 4700.0, 4700.2, 4710.8, 4700.2, 4702.0, 772, null, 1429, 81153], [20240806, 4702.0, 4701.6, 4707.2, 4698.8, 4705.4, 359, null, 1430, 81261], [20240806, 4705.4, 4705.0, 4713.8, 4705.0, 4712.0, 621, null, 1431, 81469], [20240806, 4712.0, 4712.0, 4714.8, 4708.4, 4712.6, 455, null, 1432, 81569], [20240806, 4712.6, 4712.2, 4714.8, 4709.0, 4710.0, 312, null, 1433, 81672], [20240806, 4710.0, 4710.8, 4715.8, 4710.0, 4714.8, 348, null, 1434, 81800], [20240806, 4714.8, 4714.8, 4726.8, 4714.8, 4723.6, 692, null, 1435, 81964], [20240806, 4723.6, 4724.6, 4733.2, 4721.6, 4730.6, 810, null, 1436, 82191], [20240806, 4730.6, 4730.8, 4736.0, 4728.0, 4734.2, 610, null, 1437, 82327], [20240806, 4734.2, 4733.2, 4733.2, 4728.8, 4730.8, 592, null, 1438, 82319], [20240806, 4730.8, 4730.8, 4739.4, 4730.8, 4731.0, 740, null, 1439, 82384], [20240806, 4731.0, 4733.0, 4735.0, 4730.0, 4733.8, 450, null, 1440, 82423], [20240806, 4733.8, 4735.0, 4738.6, 4726.8, 4728.4, 441, null, 1441, 82486], [20240806, 4728.4, 4728.4, 4730.4, 4725.2, 4728.8, 268, null, 1442, 82517], [20240806, 4728.8, 4729.6, 4734.6, 4726.6, 4728.0, 359, null, 1443, 82560], [20240806, 4728.0, 4728.0, 4731.0, 4725.2, 4725.2, 415, null, 1444, 82695], [20240806, 4725.2, 4725.2, 4729.2, 4725.2, 4728.2, 305, null, 1445, 82835], [20240806, 4728.2, 4728.6, 4730.0, 4727.8, 4729.4, 303, null, 1446, 82899], [20240806, 4729.4, 4728.4, 4729.2, 4721.2, 4723.4, 511, null, 1447, 82990], [20240806, 4723.4, 4723.2, 4725.6, 4720.6, 4723.4, 404, null, 1448, 83134], [20240806, 4723.4, 4723.6, 4732.8, 4723.6, 4730.4, 335, null, 1449, 83233], [20240806, 4730.4, 4729.6, 4729.8, 4726.6, 4729.8, 183, null, 1450, 83314], [20240806, 4729.8, 4729.8, 4730.0, 4723.2, 4725.4, 318, null, 1451, 83446], [20240806, 4725.4, 4724.6, 4727.4, 4724.0, 4727.4, 186, null, 1452, 83507], [20240806, 4727.4, 4727.0, 4729.8, 4725.8, 4728.8, 261, null, 1453, 83570], [20240806, 4728.8, 4728.6, 4730.6, 4728.0, 4730.4, 315, null, 1454, 83701], [20240806, 4730.4, 4729.8, 4732.2, 4728.4, 4731.4, 457, null, 1455, 83880], [20240806, 4731.4, 4731.4, 4731.4, 4727.6, 4729.6, 644, null, 1456, 83964], [20240806, 4729.6, 4729.6, 4730.6, 4728.6, 4730.0, 337, null, 1457, 84116], [20240806, 4730.0, 4730.0, 4730.4, 4728.8, 4729.2, 281, null, 1458, 84203], [20240806, 4729.2, 4729.2, 4730.0, 4728.2, 4730.0, 427, null, 1459, 84373], [20240806, 4730.0, 4729.8, 4731.0, 4729.0, 4729.8, 604, null, 1500, 84545], [20240807, 4729.8, 4721.0, 4724.6, 4715.2, 4719.4, 1716, null, 931, 83372], [20240807, 4719.4, 4720.0, 4724.0, 4715.0, 4717.6, 802, null, 932, 82824], [20240807, 4717.6, 4718.6, 4736.8, 4718.4, 4730.4, 952, null, 933, 82201], [20240807, 4730.4, 4731.4, 4733.8, 4721.0, 4733.0, 923, null, 934, 81560], [20240807, 4733.0, 4733.4, 4738.0, 4727.0, 4737.6, 636, null, 935, 81184], [20240807, 4737.6, 4738.0, 4742.4, 4727.0, 4727.0, 1002, null, 936, 80631], [20240807, 4727.0, 4727.2, 4727.2, 4709.0, 4718.2, 1574, null, 937, 79786], [20240807, 4718.2, 4716.8, 4716.8, 4709.4, 4713.4, 836, null, 938, 79304], [20240807, 4713.4, 4712.4, 4713.2, 4703.0, 4706.4, 799, null, 939, 78887], [20240807, 4706.4, 4706.0, 4708.8, 4698.4, 4699.4, 782, null, 940, 78492], [20240807, 4699.4, 4699.8, 4700.4, 4693.0, 4700.4, 730, null, 941, 78110], [20240807, 4700.4, 4699.6, 4701.6, 4693.0, 4701.6, 577, null, 942, 77758], [20240807, 4701.6, 4702.4, 4711.2, 4698.8, 4699.6, 895, null, 943, 77296], [20240807, 4699.6, 4699.2, 4703.8, 4693.6, 4701.2, 632, null, 944, 77038], [20240807, 4701.2, 4701.2, 4720.0, 4700.8, 4720.0, 933, null, 945, 76766], [20240807, 4720.0, 4719.8, 4747.4, 4719.8, 4723.0, 2161, null, 946, 76112], [20240807, 4723.0, 4723.0, 4727.2, 4717.4, 4719.0, 881, null, 947, 75983], [20240807, 4719.0, 4719.2, 4721.2, 4712.2, 4713.4, 676, null, 948, 75876], [20240807, 4713.4, 4712.4, 4725.8, 4710.8, 4724.0, 632, null, 949, 75698], [20240807, 4724.0, 4724.0, 4728.6, 4721.2, 4725.6, 453, null, 950, 75564], [20240807, 4725.6, 4725.8, 4736.2, 4725.8, 4730.8, 576, null, 951, 75468], [20240807, 4730.8, 4731.2, 4737.0, 4728.8, 4734.2, 412, null, 952, 75379], [20240807, 4734.2, 4734.4, 4738.2, 4730.8, 4733.4, 448, null, 953, 75292], [20240807, 4733.4, 4733.8, 4734.0, 4726.8, 4730.8, 373, null, 954, 75185], [20240807, 4730.8, 4730.8, 4738.6, 4728.4, 4732.0, 418, null, 955, 75045], [20240807, 4732.0, 4731.4, 4731.4, 4724.0, 4728.6, 422, null, 956, 74969], [20240807, 4728.6, 4728.0, 4733.8, 4725.0, 4728.2, 306, null, 957, 74905], [20240807, 4728.2, 4728.0, 4732.2, 4727.2, 4731.0, 216, null, 958, 74850], [20240807, 4731.0, 4731.8, 4732.0, 4727.4, 4728.0, 190, null, 959, 74804], [20240807, 4728.0, 4728.6, 4733.4, 4726.6, 4732.0, 365, null, 1000, 74689], [20240807, 4732.0, 4732.0, 4732.6, 4720.0, 4720.0, 541, null, 1001, 74544], [20240807, 4720.0, 4720.0, 4723.0, 4716.6, 4716.8, 409, null, 1002, 74442], [20240807, 4716.8, 4716.4, 4721.8, 4712.0, 4718.8, 555, null, 1003, 74380], [20240807, 4718.8, 4718.4, 4719.2, 4713.2, 4716.2, 292, null, 1004, 74323], [20240807, 4716.2, 4716.2, 4719.0, 4715.4, 4719.0, 133, null, 1005, 74266], [20240807, 4719.0, 4721.0, 4724.8, 4715.2, 4718.4, 384, null, 1006, 74212], [20240807, 4718.4, 4717.6, 4718.0, 4711.0, 4711.4, 392, null, 1007, 74113], [20240807, 4711.4, 4711.8, 4714.6, 4707.2, 4713.0, 550, null, 1008, 74020], [20240807, 4713.0, 4713.2, 4713.2, 4708.4, 4711.4, 283, null, 1009, 73953], [20240807, 4711.4, 4711.4, 4714.4, 4708.2, 4709.0, 158, null, 1010, 73962], [20240807, 4709.0, 4710.2, 4713.2, 4708.2, 4709.0, 267, null, 1011, 73915], [20240807, 4709.0, 4709.6, 4710.8, 4706.4, 4710.0, 268, null, 1012, 73902], [20240807, 4710.0, 4710.0, 4710.0, 4704.6, 4705.0, 207, null, 1013, 73870], [20240807, 4705.0, 4705.0, 4706.0, 4703.2, 4706.0, 256, null, 1014, 73850], [20240807, 4706.0, 4705.6, 4709.0, 4704.6, 4707.8, 170, null, 1015, 73780], [20240807, 4707.8, 4707.0, 4711.6, 4705.2, 4705.8, 286, null, 1016, 73688], [20240807, 4705.8, 4706.2, 4708.0, 4702.6, 4706.6, 303, null, 1017, 73621], [20240807, 4706.6, 4706.0, 4711.4, 4706.0, 4709.8, 229, null, 1018, 73581], [20240807, 4709.8, 4709.2, 4715.0, 4709.2, 4714.4, 274, null, 1019, 73570], [20240807, 4714.4, 4714.8, 4718.2, 4712.2, 4715.0, 268, null, 1020, 73536], [20240807, 4715.0, 4716.0, 4717.2, 4713.0, 4713.2, 162, null, 1021, 73502], [20240807, 4713.2, 4713.2, 4717.8, 4712.2, 4716.8, 206, null, 1022, 73472], [20240807, 4716.8, 4716.8, 4719.8, 4715.0, 4719.0, 349, null, 1023, 73401], [20240807, 4719.0, 4718.6, 4719.4, 4717.0, 4719.4, 135, null, 1024, 73399], [20240807, 4719.4, 4719.2, 4723.8, 4719.2, 4722.8, 269, null, 1025, 73387], [20240807, 4722.8, 4722.8, 4729.8, 4722.6, 4723.8, 525, null, 1026, 73431], [20240807, 4723.8, 4725.8, 4729.6, 4724.2, 4727.6, 399, null, 1027, 73376], [20240807, 4727.6, 4728.0, 4731.0, 4727.0, 4730.8, 351, null, 1028, 73336], [20240807, 4730.8, 4730.8, 4737.6, 4727.8, 4737.6, 730, null, 1029, 73356], [20240807, 4737.6, 4737.2, 4737.2, 4728.2, 4728.4, 431, null, 1030, 73375], [20240807, 4728.4, 4728.8, 4731.8, 4728.0, 4730.6, 270, null, 1031, 73373], [20240807, 4730.6, 4730.6, 4734.0, 4724.8, 4733.8, 385, null, 1032, 73383], [20240807, 4733.8, 4734.8, 4736.0, 4728.8, 4729.6, 453, null, 1033, 73433], [20240807, 4729.6, 4728.8, 4731.2, 4727.6, 4729.6, 226, null, 1034, 73377], [20240807, 4729.6, 4729.6, 4729.6, 4724.6, 4724.8, 228, null, 1035, 73320], [20240807, 4724.8, 4725.6, 4733.4, 4725.6, 4733.4, 174, null, 1036, 73309], [20240807, 4733.4, 4733.6, 4746.4, 4733.6, 4742.0, 1014, null, 1037, 73274], [20240807, 4742.0, 4742.0, 4743.0, 4737.8, 4738.2, 285, null, 1038, 73266], [20240807, 4738.2, 4737.6, 4738.6, 4735.4, 4735.8, 205, null, 1039, 73260], [20240807, 4735.8, 4736.4, 4741.6, 4736.4, 4738.2, 238, null, 1040, 73290], [20240807, 4738.2, 4738.2, 4746.6, 4738.2, 4745.8, 541, null, 1041, 73282], [20240807, 4745.8, 4745.2, 4745.8, 4737.6, 4738.2, 388, null, 1042, 73327], [20240807, 4738.2, 4738.2, 4740.8, 4735.2, 4740.0, 257, null, 1043, 73330], [20240807, 4740.0, 4739.0, 4747.0, 4737.0, 4737.0, 311, null, 1044, 73316], [20240807, 4737.0, 4737.8, 4738.8, 4733.4, 4737.8, 301, null, 1045, 73317], [20240807, 4737.8, 4738.2, 4743.6, 4735.0, 4736.0, 317, null, 1046, 73308], [20240807, 4736.0, 4736.0, 4742.0, 4736.0, 4741.0, 157, null, 1047, 73306], [20240807, 4741.0, 4740.8, 4755.4, 4738.8, 4741.8, 775, null, 1048, 73327], [20240807, 4741.8, 4742.6, 4742.6, 4734.4, 4734.4, 320, null, 1049, 73352], [20240807, 4734.4, 4734.2, 4737.6, 4729.4, 4737.6, 485, null, 1050, 73384], [20240807, 4737.6, 4737.6, 4745.4, 4736.8, 4745.4, 250, null, 1051, 73431], [20240807, 4745.4, 4745.4, 4746.8, 4742.0, 4744.6, 285, null, 1052, 73433], [20240807, 4744.6, 4744.6, 4745.6, 4740.8, 4740.8, 128, null, 1053, 73433], [20240807, 4740.8, 4742.0, 4744.4, 4740.6, 4742.8, 135, null, 1054, 73432], [20240807, 4742.8, 4742.2, 4743.6, 4740.0, 4742.6, 134, null, 1055, 73448], [20240807, 4742.6, 4743.0, 4747.0, 4743.0, 4746.4, 187, null, 1056, 73458], [20240807, 4746.4, 4746.2, 4748.8, 4743.6, 4746.4, 164, null, 1057, 73489], [20240807, 4746.4, 4746.8, 4746.8, 4743.0, 4745.0, 140, null, 1058, 73501], [20240807, 4745.0, 4744.4, 4745.0, 4739.0, 4739.0, 205, null, 1059, 73540], [20240807, 4739.0, 4739.2, 4743.0, 4738.0, 4742.4, 165, null, 1100, 73569], [20240807, 4742.4, 4743.0, 4746.0, 4741.2, 4745.8, 153, null, 1101, 73556], [20240807, 4745.8, 4745.8, 4746.4, 4741.0, 4746.0, 151, null, 1102, 73557], [20240807, 4746.0, 4746.2, 4748.6, 4745.0, 4748.6, 168, null, 1103, 73559], [20240807, 4748.6, 4748.8, 4748.8, 4741.8, 4742.8, 173, null, 1104, 73564], [20240807, 4742.8, 4743.6, 4746.8, 4742.8, 4746.0, 148, null, 1105, 73547], [20240807, 4746.0, 4745.6, 4748.8, 4744.0, 4747.0, 159, null, 1106, 73520], [20240807, 4747.0, 4746.8, 4751.6, 4745.0, 4745.0, 334, null, 1107, 73480], [20240807, 4745.0, 4745.6, 4747.2, 4735.0, 4736.4, 357, null, 1108, 73450], [20240807, 4736.4, 4736.4, 4738.4, 4729.8, 4730.6, 467, null, 1109, 73415], [20240807, 4730.6, 4731.2, 4737.8, 4731.0, 4735.2, 350, null, 1110, 73440], [20240807, 4735.2, 4735.2, 4738.0, 4731.0, 4731.0, 234, null, 1111, 73493], [20240807, 4731.0, 4732.0, 4736.2, 4731.8, 4734.4, 97, null, 1112, 73484], [20240807, 4734.4, 4734.0, 4734.0, 4731.4, 4732.0, 118, null, 1113, 73501], [20240807, 4732.0, 4732.0, 4733.2, 4726.4, 4727.4, 363, null, 1114, 73520], [20240807, 4727.4, 4727.4, 4729.8, 4727.0, 4727.8, 193, null, 1115, 73547], [20240807, 4727.8, 4728.0, 4729.4, 4725.0, 4726.6, 291, null, 1116, 73566], [20240807, 4726.6, 4727.6, 4729.8, 4726.4, 4727.6, 166, null, 1117, 73608], [20240807, 4727.6, 4727.8, 4728.6, 4722.2, 4724.0, 340, null, 1118, 73594], [20240807, 4724.0, 4725.2, 4729.8, 4723.8, 4729.0, 212, null, 1119, 73629], [20240807, 4729.0, 4729.2, 4730.2, 4728.6, 4730.0, 90, null, 1120, 73663], [20240807, 4730.0, 4730.8, 4736.6, 4729.6, 4733.8, 284, null, 1121, 73731], [20240807, 4733.8, 4734.6, 4738.6, 4731.8, 4733.4, 192, null, 1122, 73783], [20240807, 4733.4, 4734.0, 4736.4, 4732.0, 4733.0, 93, null, 1123, 73797], [20240807, 4733.0, 4733.0, 4733.0, 4729.2, 4731.4, 97, null, 1124, 73808], [20240807, 4731.4, 4730.4, 4733.0, 4727.8, 4731.0, 194, null, 1125, 73832], [20240807, 4731.0, 4732.0, 4732.0, 4724.4, 4725.0, 389, null, 1126, 73838], [20240807, 4725.0, 4725.0, 4725.2, 4720.6, 4723.6, 492, null, 1127, 73886], [20240807, 4723.6, 4724.0, 4724.4, 4721.4, 4722.0, 183, null, 1128, 73868], [20240807, 4722.0, 4722.0, 4722.0, 4720.0, 4721.8, 237, null, 1129, 73896], [20240807, 4721.8, 4722.2, 4722.4, 4719.0, 4719.0, 252, null, 1130, 73899], [20240807, 4719.0, 4720.2, 4723.8, 4718.8, 4722.4, 386, null, 1301, 73996], [20240807, 4722.4, 4722.0, 4727.0, 4721.6, 4725.8, 250, null, 1302, 74055], [20240807, 4725.8, 4724.8, 4728.0, 4724.4, 4725.6, 191, null, 1303, 74107], [20240807, 4725.6, 4726.0, 4730.0, 4725.6, 4729.2, 182, null, 1304, 74139], [20240807, 4729.2, 4729.6, 4733.8, 4729.6, 4733.0, 248, null, 1305, 74203], [20240807, 4733.0, 4733.0, 4737.2, 4731.6, 4737.2, 271, null, 1306, 74262], [20240807, 4737.2, 4737.2, 4738.4, 4733.2, 4734.4, 178, null, 1307, 74311], [20240807, 4734.4, 4734.4, 4734.4, 4731.8, 4733.0, 121, null, 1308, 74317], [20240807, 4733.0, 4734.8, 4739.0, 4734.4, 4735.0, 206, null, 1309, 74344], [20240807, 4735.0, 4735.8, 4736.4, 4734.0, 4734.0, 69, null, 1310, 74365], [20240807, 4734.0, 4733.8, 4736.0, 4731.8, 4731.8, 160, null, 1311, 74395], [20240807, 4731.8, 4731.8, 4736.2, 4731.6, 4735.6, 124, null, 1312, 74422], [20240807, 4735.6, 4735.6, 4735.6, 4730.0, 4730.2, 148, null, 1313, 74426], [20240807, 4730.2, 4730.2, 4731.0, 4728.4, 4729.0, 172, null, 1314, 74461], [20240807, 4729.0, 4729.8, 4735.0, 4729.0, 4734.0, 114, null, 1315, 74491], [20240807, 4734.0, 4732.6, 4734.2, 4729.6, 4731.2, 103, null, 1316, 74492], [20240807, 4731.2, 4731.4, 4735.8, 4731.4, 4733.6, 103, null, 1317, 74515], [20240807, 4733.6, 4732.2, 4738.2, 4732.2, 4736.0, 180, null, 1318, 74537], [20240807, 4736.0, 4736.0, 4745.6, 4735.8, 4743.4, 556, null, 1319, 74595], [20240807, 4743.4, 4743.2, 4748.6, 4740.8, 4748.6, 462, null, 1320, 74647], [20240807, 4748.6, 4748.8, 4759.0, 4745.2, 4750.2, 1131, null, 1321, 74942], [20240807, 4750.2, 4749.8, 4752.2, 4748.0, 4751.6, 370, null, 1322, 75029], [20240807, 4751.6, 4752.4, 4754.8, 4747.2, 4748.8, 317, null, 1323, 75084], [20240807, 4748.8, 4749.6, 4750.2, 4745.0, 4748.0, 296, null, 1324, 75108], [20240807, 4748.0, 4748.0, 4750.6, 4745.0, 4750.0, 241, null, 1325, 75175], [20240807, 4750.0, 4748.8, 4750.4, 4747.0, 4747.0, 259, null, 1326, 75273], [20240807, 4747.0, 4747.8, 4749.6, 4746.4, 4746.4, 181, null, 1327, 75326], [20240807, 4746.4, 4747.2, 4747.6, 4744.4, 4744.4, 125, null, 1328, 75350], [20240807, 4744.4, 4745.2, 4747.2, 4745.0, 4746.4, 123, null, 1329, 75353], [20240807, 4746.4, 4746.6, 4748.0, 4745.0, 4747.2, 151, null, 1330, 75351], [20240807, 4747.2, 4747.0, 4753.8, 4745.0, 4753.8, 285, null, 1331, 75348], [20240807, 4753.8, 4752.4, 4753.6, 4748.4, 4748.4, 253, null, 1332, 75379], [20240807, 4748.4, 4748.6, 4750.6, 4742.8, 4746.8, 386, null, 1333, 75438], [20240807, 4746.8, 4747.2, 4754.0, 4745.6, 4750.4, 453, null, 1334, 75447], [20240807, 4750.4, 4749.8, 4750.8, 4747.0, 4749.4, 149, null, 1335, 75450], [20240807, 4749.4, 4748.8, 4752.8, 4748.8, 4750.6, 174, null, 1336, 75441], [20240807, 4750.6, 4750.8, 4752.4, 4748.6, 4750.2, 124, null, 1337, 75460], [20240807, 4750.2, 4750.8, 4752.0, 4749.0, 4749.2, 157, null, 1338, 75504], [20240807, 4749.2, 4749.0, 4751.4, 4748.4, 4750.4, 151, null, 1339, 75544], [20240807, 4750.4, 4750.4, 4750.8, 4746.0, 4746.0, 204, null, 1340, 75606], [20240807, 4746.0, 4746.2, 4747.0, 4742.2, 4742.2, 195, null, 1341, 75636], [20240807, 4742.2, 4742.8, 4743.8, 4739.2, 4740.2, 323, null, 1342, 75711], [20240807, 4740.2, 4740.0, 4742.4, 4739.2, 4740.6, 177, null, 1343, 75753], [20240807, 4740.6, 4740.6, 4740.6, 4737.8, 4739.2, 245, null, 1344, 75796], [20240807, 4739.2, 4739.4, 4739.6, 4736.2, 4738.8, 225, null, 1345, 75867], [20240807, 4738.8, 4738.8, 4740.6, 4737.8, 4739.2, 130, null, 1346, 75902], [20240807, 4739.2, 4739.4, 4739.6, 4736.0, 4738.6, 204, null, 1347, 75933], [20240807, 4738.6, 4739.2, 4741.4, 4738.6, 4739.4, 100, null, 1348, 75943], [20240807, 4739.4, 4739.4, 4740.0, 4737.4, 4738.4, 79, null, 1349, 75949], [20240807, 4738.4, 4738.6, 4740.0, 4738.0, 4739.0, 113, null, 1350, 75980], [20240807, 4739.0, 4739.2, 4740.6, 4736.6, 4737.8, 209, null, 1351, 75975], [20240807, 4737.8, 4738.0, 4739.6, 4735.4, 4739.0, 196, null, 1352, 75982], [20240807, 4739.0, 4739.0, 4740.0, 4738.2, 4738.4, 143, null, 1353, 75983], [20240807, 4738.4, 4739.6, 4740.2, 4737.6, 4738.6, 75, null, 1354, 75994], [20240807, 4738.6, 4738.4, 4741.4, 4738.4, 4739.8, 218, null, 1355, 76056], [20240807, 4739.8, 4739.8, 4740.4, 4738.2, 4738.2, 148, null, 1356, 76077], [20240807, 4738.2, 4738.0, 4739.2, 4737.8, 4738.0, 88, null, 1357, 76093], [20240807, 4738.0, 4738.4, 4739.2, 4736.6, 4739.0, 142, null, 1358, 76105], [20240807, 4739.0, 4738.0, 4738.6, 4735.6, 4736.2, 162, null, 1359, 76125], [20240807, 4736.2, 4736.0, 4737.8, 4733.6, 4736.4, 276, null, 1400, 76212], [20240807, 4736.4, 4735.6, 4738.8, 4733.4, 4733.4, 298, null, 1401, 76283], [20240807, 4733.4, 4734.4, 4735.0, 4728.0, 4732.0, 438, null, 1402, 76396], [20240807, 4732.0, 4732.8, 4733.6, 4728.8, 4733.0, 315, null, 1403, 76509], [20240807, 4733.0, 4733.4, 4734.8, 4730.4, 4733.0, 174, null, 1404, 76582], [20240807, 4733.0, 4733.0, 4733.4, 4729.0, 4729.0, 275, null, 1405, 76713], [20240807, 4729.0, 4730.0, 4731.4, 4729.0, 4731.0, 170, null, 1406, 76752], [20240807, 4731.0, 4730.0, 4731.6, 4725.4, 4726.2, 273, null, 1407, 76793], [20240807, 4726.2, 4726.0, 4726.4, 4723.0, 4725.6, 357, null, 1408, 76836], [20240807, 4725.6, 4725.4, 4725.6, 4721.6, 4724.6, 213, null, 1409, 76844], [20240807, 4724.6, 4725.2, 4727.2, 4724.8, 4725.8, 230, null, 1410, 76845], [20240807, 4725.8, 4725.8, 4727.2, 4723.2, 4724.6, 177, null, 1411, 76876], [20240807, 4724.6, 4724.2, 4726.2, 4723.8, 4724.0, 128, null, 1412, 76901], [20240807, 4724.0, 4724.2, 4725.4, 4722.2, 4722.2, 179, null, 1413, 76954], [20240807, 4722.2, 4722.0, 4724.4, 4720.0, 4723.0, 350, null, 1414, 77011], [20240807, 4723.0, 4723.0, 4727.6, 4722.6, 4725.8, 249, null, 1415, 77059], [20240807, 4725.8, 4726.0, 4726.0, 4719.4, 4724.0, 307, null, 1416, 77168], [20240807, 4724.0, 4723.6, 4725.6, 4721.6, 4725.6, 119, null, 1417, 77223], [20240807, 4725.6, 4725.0, 4725.2, 4720.6, 4722.6, 157, null, 1418, 77262], [20240807, 4722.6, 4722.6, 4723.6, 4721.0, 4723.6, 72, null, 1419, 77284], [20240807, 4723.6, 4723.2, 4725.8, 4722.4, 4723.4, 110, null, 1420, 77311], [20240807, 4723.4, 4722.2, 4723.6, 4721.4, 4721.4, 121, null, 1421, 77324], [20240807, 4721.4, 4721.4, 4724.2, 4721.4, 4723.8, 91, null, 1422, 77358], [20240807, 4723.8, 4723.8, 4725.2, 4722.0, 4725.2, 108, null, 1423, 77386], [20240807, 4725.2, 4725.0, 4725.4, 4722.0, 4723.8, 98, null, 1424, 77404], [20240807, 4723.8, 4724.4, 4725.6, 4723.2, 4724.8, 112, null, 1425, 77438], [20240807, 4724.8, 4724.8, 4728.0, 4724.0, 4726.6, 217, null, 1426, 77487], [20240807, 4726.6, 4726.6, 4726.6, 4723.8, 4725.0, 117, null, 1427, 77527], [20240807, 4725.0, 4724.0, 4728.8, 4724.0, 4728.0, 149, null, 1428, 77554], [20240807, 4728.0, 4727.8, 4730.0, 4727.0, 4729.0, 215, null, 1429, 77603], [20240807, 4729.0, 4728.8, 4733.4, 4728.0, 4732.0, 272, null, 1430, 77646], [20240807, 4732.0, 4731.8, 4734.2, 4728.8, 4730.8, 235, null, 1431, 77743], [20240807, 4730.8, 4730.2, 4734.0, 4730.0, 4733.0, 126, null, 1432, 77789], [20240807, 4733.0, 4733.0, 4734.0, 4731.4, 4732.0, 144, null, 1433, 77831], [20240807, 4732.0, 4731.6, 4733.8, 4727.4, 4728.4, 218, null, 1434, 77929], [20240807, 4728.4, 4728.2, 4730.8, 4728.2, 4729.2, 130, null, 1435, 77986], [20240807, 4729.2, 4729.4, 4731.8, 4727.8, 4729.4, 161, null, 1436, 78031], [20240807, 4729.4, 4729.4, 4732.6, 4729.4, 4732.0, 84, null, 1437, 78060], [20240807, 4732.0, 4731.2, 4733.8, 4730.4, 4732.4, 88, null, 1438, 78093], [20240807, 4732.4, 4732.8, 4732.8, 4731.0, 4732.8, 95, null, 1439, 78133], [20240807, 4732.8, 4732.2, 4732.8, 4727.0, 4727.0, 146, null, 1440, 78182], [20240807, 4727.0, 4727.0, 4729.2, 4724.2, 4725.0, 247, null, 1441, 78288], [20240807, 4725.0, 4724.4, 4726.4, 4724.2, 4724.6, 203, null, 1442, 78353], [20240807, 4724.6, 4724.8, 4725.4, 4720.2, 4720.6, 375, null, 1443, 78444], [20240807, 4720.6, 4720.6, 4722.8, 4719.6, 4722.8, 231, null, 1444, 78551], [20240807, 4722.8, 4722.2, 4724.4, 4721.4, 4723.8, 123, null, 1445, 78606], [20240807, 4723.8, 4724.0, 4728.0, 4724.0, 4726.8, 239, null, 1446, 78736], [20240807, 4726.8, 4727.2, 4729.6, 4726.8, 4727.8, 201, null, 1447, 78821], [20240807, 4727.8, 4727.2, 4728.2, 4724.4, 4725.4, 156, null, 1448, 78904], [20240807, 4725.4, 4726.0, 4728.2, 4725.6, 4726.6, 123, null, 1449, 78964], [20240807, 4726.6, 4726.4, 4727.0, 4725.4, 4725.6, 189, null, 1450, 79041], [20240807, 4725.6, 4726.2, 4726.2, 4722.0, 4723.2, 210, null, 1451, 79119], [20240807, 4723.2, 4722.2, 4722.8, 4721.4, 4722.2, 234, null, 1452, 79244], [20240807, 4722.2, 4722.2, 4722.2, 4720.6, 4722.0, 188, null, 1453, 79307], [20240807, 4722.0, 4721.6, 4723.0, 4721.6, 4722.8, 190, null, 1454, 79346], [20240807, 4722.8, 4722.8, 4723.4, 4720.6, 4720.8, 425, null, 1455, 79501], [20240807, 4720.8, 4720.6, 4721.2, 4719.2, 4720.2, 369, null, 1456, 79651], [20240807, 4720.2, 4719.8, 4719.8, 4717.6, 4717.6, 430, null, 1457, 79749], [20240807, 4717.6, 4717.4, 4719.8, 4717.2, 4719.0, 249, null, 1458, 79832], [20240807, 4719.0, 4719.2, 4720.2, 4718.8, 4719.0, 354, null, 1459, 79957], [20240807, 4719.0, 4719.0, 4720.4, 4718.2, 4719.0, 495, null, 1500, 80158], [20240808, 4719.0, 4701.2, 4712.4, 4700.0, 4709.8, 1853, null, 931, 79110], [20240808, 4709.8, 4710.0, 4723.6, 4702.8, 4718.0, 1443, null, 932, 78397], [20240808, 4718.0, 4722.0, 4722.6, 4706.6, 4711.4, 936, null, 933, 77845], [20240808, 4711.4, 4710.2, 4712.0, 4702.0, 4706.8, 735, null, 934, 77471], [20240808, 4706.8, 4707.2, 4709.0, 4703.8, 4707.6, 672, null, 935, 77229], [20240808, 4707.6, 4707.6, 4707.6, 4701.0, 4706.6, 742, null, 936, 76856], [20240808, 4706.6, 4707.6, 4710.8, 4702.0, 4702.8, 459, null, 937, 76594], [20240808, 4702.8, 4702.0, 4705.0, 4697.6, 4705.0, 518, null, 938, 76424], [20240808, 4705.0, 4705.0, 4708.0, 4695.8, 4695.8, 434, null, 939, 76210], [20240808, 4695.8, 4696.0, 4697.0, 4685.4, 4685.8, 914, null, 940, 75784], [20240808, 4685.8, 4685.8, 4685.8, 4680.6, 4683.0, 762, null, 941, 75348], [20240808, 4683.0, 4683.2, 4685.6, 4679.0, 4680.0, 604, null, 942, 75145], [20240808, 4680.0, 4680.2, 4683.6, 4676.2, 4682.0, 710, null, 943, 74833], [20240808, 4682.0, 4682.0, 4688.4, 4679.0, 4686.4, 768, null, 944, 74508], [20240808, 4686.4, 4686.0, 4690.4, 4682.8, 4686.2, 663, null, 945, 74234], [20240808, 4686.2, 4684.8, 4684.8, 4678.8, 4681.0, 673, null, 946, 73975], [20240808, 4681.0, 4681.4, 4685.4, 4680.0, 4681.8, 345, null, 947, 73856], [20240808, 4681.8, 4681.0, 4687.2, 4680.0, 4685.6, 266, null, 948, 73795], [20240808, 4685.6, 4686.4, 4692.4, 4684.4, 4685.8, 466, null, 949, 73635], [20240808, 4685.8, 4684.8, 4691.8, 4684.8, 4685.2, 296, null, 950, 73514], [20240808, 4685.2, 4685.2, 4691.0, 4681.4, 4681.4, 423, null, 951, 73352], [20240808, 4681.4, 4681.2, 4684.4, 4679.0, 4681.4, 344, null, 952, 73198], [20240808, 4681.4, 4681.4, 4684.6, 4675.8, 4681.0, 581, null, 953, 72994], [20240808, 4681.0, 4680.0, 4680.8, 4676.4, 4677.0, 394, null, 954, 72909], [20240808, 4677.0, 4677.0, 4677.8, 4673.8, 4675.4, 394, null, 955, 72838], [20240808, 4675.4, 4674.6, 4681.6, 4674.2, 4678.6, 499, null, 956, 72610], [20240808, 4678.6, 4678.0, 4679.4, 4676.4, 4677.2, 289, null, 957, 72526], [20240808, 4677.2, 4676.8, 4679.2, 4672.0, 4674.8, 408, null, 958, 72430], [20240808, 4674.8, 4675.0, 4676.2, 4671.4, 4672.0, 343, null, 959, 72307], [20240808, 4672.0, 4672.0, 4677.0, 4671.2, 4671.4, 273, null, 1000, 72251], [20240808, 4671.4, 4671.2, 4671.2, 4660.4, 4661.0, 1209, null, 1001, 71802], [20240808, 4661.0, 4661.2, 4663.8, 4655.0, 4655.0, 818, null, 1002, 71451], [20240808, 4655.0, 4655.2, 4661.6, 4655.0, 4660.6, 635, null, 1003, 71239], [20240808, 4660.6, 4660.0, 4663.8, 4658.2, 4660.4, 415, null, 1004, 71077], [20240808, 4660.4, 4660.8, 4665.6, 4660.4, 4665.4, 467, null, 1005, 70932], [20240808, 4665.4, 4664.6, 4667.2, 4663.2, 4664.0, 417, null, 1006, 70840], [20240808, 4664.0, 4664.0, 4666.2, 4663.0, 4663.0, 246, null, 1007, 70770], [20240808, 4663.0, 4663.6, 4665.4, 4660.6, 4663.2, 252, null, 1008, 70760], [20240808, 4663.2, 4662.8, 4666.0, 4662.2, 4665.2, 225, null, 1009, 70749], [20240808, 4665.2, 4663.6, 4670.0, 4660.8, 4670.0, 545, null, 1010, 70638], [20240808, 4670.0, 4670.6, 4671.0, 4664.8, 4666.4, 529, null, 1011, 70559], [20240808, 4666.4, 4666.4, 4669.6, 4662.2, 4663.4, 317, null, 1012, 70549], [20240808, 4663.4, 4662.6, 4667.2, 4662.6, 4665.0, 181, null, 1013, 70514], [20240808, 4665.0, 4665.0, 4671.0, 4665.0, 4665.4, 372, null, 1014, 70433], [20240808, 4665.4, 4665.2, 4668.0, 4663.0, 4664.4, 182, null, 1015, 70410], [20240808, 4664.4, 4665.2, 4670.4, 4662.0, 4668.8, 380, null, 1016, 70332], [20240808, 4668.8, 4668.8, 4670.4, 4665.0, 4666.4, 233, null, 1017, 70312], [20240808, 4666.4, 4666.8, 4667.0, 4663.6, 4667.0, 133, null, 1018, 70300], [20240808, 4667.0, 4667.0, 4668.8, 4662.8, 4668.8, 219, null, 1019, 70268], [20240808, 4668.8, 4669.2, 4674.0, 4667.0, 4671.2, 408, null, 1020, 70177], [20240808, 4671.2, 4671.4, 4678.0, 4670.2, 4676.8, 571, null, 1021, 70118], [20240808, 4676.8, 4676.6, 4676.6, 4670.2, 4671.0, 313, null, 1022, 70062], [20240808, 4671.0, 4670.6, 4675.8, 4669.0, 4673.2, 303, null, 1023, 69992], [20240808, 4673.2, 4673.8, 4678.0, 4671.8, 4677.0, 214, null, 1024, 69948], [20240808, 4677.0, 4677.6, 4682.0, 4677.0, 4679.4, 542, null, 1025, 69963], [20240808, 4679.4, 4678.6, 4682.0, 4677.6, 4682.0, 300, null, 1026, 69963], [20240808, 4682.0, 4682.4, 4682.4, 4673.4, 4673.4, 407, null, 1027, 69997], [20240808, 4673.4, 4673.8, 4678.6, 4671.0, 4673.8, 337, null, 1028, 70062], [20240808, 4673.8, 4673.6, 4674.4, 4672.2, 4673.0, 162, null, 1029, 70058], [20240808, 4673.0, 4672.8, 4678.2, 4671.8, 4674.8, 166, null, 1030, 70067], [20240808, 4674.8, 4674.4, 4676.2, 4671.0, 4671.6, 307, null, 1031, 70056], [20240808, 4671.6, 4671.2, 4674.4, 4671.0, 4672.6, 176, null, 1032, 70026], [20240808, 4672.6, 4672.4, 4679.6, 4672.4, 4677.8, 296, null, 1033, 69978], [20240808, 4677.8, 4677.8, 4688.0, 4676.2, 4688.0, 563, null, 1034, 69916], [20240808, 4688.0, 4687.8, 4688.2, 4679.6, 4679.6, 530, null, 1035, 69827], [20240808, 4679.6, 4679.8, 4681.2, 4678.0, 4679.8, 214, null, 1036, 69792], [20240808, 4679.8, 4679.8, 4681.4, 4678.0, 4681.2, 131, null, 1037, 69796], [20240808, 4681.2, 4681.0, 4683.2, 4678.4, 4682.8, 200, null, 1038, 69781], [20240808, 4682.8, 4682.2, 4684.6, 4680.0, 4683.6, 214, null, 1039, 69764], [20240808, 4683.6, 4682.8, 4684.6, 4682.0, 4683.2, 218, null, 1040, 69702], [20240808, 4683.2, 4684.0, 4689.4, 4683.0, 4688.6, 461, null, 1041, 69567], [20240808, 4688.6, 4688.0, 4688.4, 4684.4, 4685.8, 240, null, 1042, 69579], [20240808, 4685.8, 4686.2, 4686.2, 4682.0, 4682.4, 177, null, 1043, 69611], [20240808, 4682.4, 4682.0, 4685.0, 4681.8, 4683.8, 125, null, 1044, 69574], [20240808, 4683.8, 4684.0, 4684.0, 4682.2, 4683.2, 114, null, 1045, 69570], [20240808, 4683.2, 4683.4, 4689.0, 4678.0, 4678.0, 555, null, 1046, 69545], [20240808, 4678.0, 4677.8, 4685.0, 4676.6, 4683.8, 348, null, 1047, 69545], [20240808, 4683.8, 4683.8, 4687.0, 4683.4, 4686.6, 163, null, 1048, 69534], [20240808, 4686.6, 4687.6, 4693.6, 4685.0, 4686.0, 535, null, 1049, 69547], [20240808, 4686.0, 4686.0, 4691.8, 4685.4, 4691.8, 179, null, 1050, 69542], [20240808, 4691.8, 4691.8, 4696.6, 4688.2, 4692.6, 664, null, 1051, 69446], [20240808, 4692.6, 4693.2, 4693.2, 4688.6, 4688.8, 249, null, 1052, 69495], [20240808, 4688.8, 4688.8, 4693.8, 4688.8, 4693.8, 175, null, 1053, 69493], [20240808, 4693.8, 4693.6, 4703.0, 4693.0, 4702.4, 952, null, 1054, 69538], [20240808, 4702.4, 4702.4, 4705.8, 4701.2, 4704.0, 617, null, 1055, 69575], [20240808, 4704.0, 4703.4, 4707.8, 4703.4, 4704.0, 500, null, 1056, 69594], [20240808, 4704.0, 4704.0, 4717.4, 4704.0, 4714.2, 841, null, 1057, 69584], [20240808, 4714.2, 4714.8, 4721.0, 4712.2, 4715.6, 799, null, 1058, 69716], [20240808, 4715.6, 4715.0, 4723.2, 4715.0, 4719.6, 830, null, 1059, 69928], [20240808, 4719.6, 4719.2, 4723.2, 4716.2, 4719.6, 493, null, 1100, 70020], [20240808, 4719.6, 4719.8, 4721.8, 4714.2, 4715.2, 725, null, 1101, 70121], [20240808, 4715.2, 4714.2, 4719.0, 4713.0, 4715.6, 502, null, 1102, 70216], [20240808, 4715.6, 4715.6, 4716.8, 4713.4, 4715.2, 361, null, 1103, 70299], [20240808, 4715.2, 4715.2, 4717.6, 4713.2, 4715.0, 407, null, 1104, 70380], [20240808, 4715.0, 4715.4, 4724.0, 4715.4, 4724.0, 695, null, 1105, 70566], [20240808, 4724.0, 4723.2, 4748.6, 4722.0, 4748.4, 1599, null, 1106, 70880], [20240808, 4748.4, 4748.6, 4759.6, 4740.8, 4746.4, 2013, null, 1107, 71203], [20240808, 4746.4, 4745.0, 4745.8, 4735.0, 4738.2, 981, null, 1108, 71383], [20240808, 4738.2, 4737.4, 4742.4, 4737.2, 4739.8, 557, null, 1109, 71530], [20240808, 4739.8, 4740.2, 4742.2, 4736.2, 4736.6, 520, null, 1110, 71656], [20240808, 4736.6, 4736.2, 4745.6, 4736.2, 4744.6, 710, null, 1111, 71883], [20240808, 4744.6, 4744.0, 4755.2, 4742.6, 4750.2, 816, null, 1112, 72162], [20240808, 4750.2, 4749.8, 4756.8, 4749.8, 4752.6, 812, null, 1113, 72363], [20240808, 4752.6, 4751.6, 4753.4, 4746.4, 4748.4, 477, null, 1114, 72427], [20240808, 4748.4, 4748.8, 4767.0, 4747.2, 4767.0, 811, null, 1115, 72636], [20240808, 4767.0, 4767.0, 4771.4, 4758.0, 4759.8, 1514, null, 1116, 73133], [20240808, 4759.8, 4760.2, 4767.4, 4760.2, 4765.0, 621, null, 1117, 73272], [20240808, 4765.0, 4765.0, 4765.0, 4756.8, 4756.8, 535, null, 1118, 73399], [20240808, 4756.8, 4756.8, 4767.6, 4756.8, 4761.4, 633, null, 1119, 73509], [20240808, 4761.4, 4761.2, 4764.4, 4752.4, 4764.2, 945, null, 1120, 73705], [20240808, 4764.2, 4763.8, 4763.8, 4756.6, 4760.2, 577, null, 1121, 73817], [20240808, 4760.2, 4759.8, 4761.0, 4752.2, 4753.0, 507, null, 1122, 73914], [20240808, 4753.0, 4752.4, 4754.8, 4747.6, 4754.4, 667, null, 1123, 74104], [20240808, 4754.4, 4755.6, 4760.2, 4753.6, 4753.6, 555, null, 1124, 74286], [20240808, 4753.6, 4753.0, 4758.0, 4753.0, 4756.8, 279, null, 1125, 74395], [20240808, 4756.8, 4754.6, 4758.6, 4752.0, 4758.0, 363, null, 1126, 74582], [20240808, 4758.0, 4757.8, 4759.0, 4756.6, 4758.0, 167, null, 1127, 74637], [20240808, 4758.0, 4757.0, 4757.0, 4753.8, 4756.0, 159, null, 1128, 74679], [20240808, 4756.0, 4756.8, 4760.8, 4756.8, 4760.6, 310, null, 1129, 74792], [20240808, 4760.6, 4761.0, 4764.6, 4759.6, 4764.0, 445, null, 1130, 74965], [20240808, 4764.0, 4762.2, 4763.0, 4748.0, 4752.2, 789, null, 1301, 75214], [20240808, 4752.2, 4752.0, 4757.8, 4752.0, 4752.4, 287, null, 1302, 75307], [20240808, 4752.4, 4753.0, 4755.8, 4748.6, 4751.8, 392, null, 1303, 75479], [20240808, 4751.8, 4752.2, 4752.6, 4750.0, 4751.0, 232, null, 1304, 75532], [20240808, 4751.0, 4751.0, 4752.4, 4744.0, 4744.0, 371, null, 1305, 75641], [20240808, 4744.0, 4744.0, 4746.4, 4740.6, 4742.2, 495, null, 1306, 75736], [20240808, 4742.2, 4742.2, 4742.2, 4738.0, 4739.0, 428, null, 1307, 75926], [20240808, 4739.0, 4738.8, 4743.2, 4738.6, 4741.4, 314, null, 1308, 75981], [20240808, 4741.4, 4741.4, 4743.0, 4739.0, 4741.4, 223, null, 1309, 76032], [20240808, 4741.4, 4741.4, 4745.8, 4740.2, 4741.0, 249, null, 1310, 76100], [20240808, 4741.0, 4741.4, 4744.0, 4740.2, 4742.0, 174, null, 1311, 76131], [20240808, 4742.0, 4741.8, 4743.0, 4739.0, 4740.0, 204, null, 1312, 76128], [20240808, 4740.0, 4739.2, 4742.2, 4738.2, 4739.4, 178, null, 1313, 76127], [20240808, 4739.4, 4739.4, 4741.8, 4739.4, 4740.8, 113, null, 1314, 76158], [20240808, 4740.8, 4740.6, 4740.6, 4735.0, 4736.6, 364, null, 1315, 76214], [20240808, 4736.6, 4737.2, 4738.4, 4732.4, 4735.2, 316, null, 1316, 76295], [20240808, 4735.2, 4735.0, 4737.8, 4733.6, 4737.6, 257, null, 1317, 76301], [20240808, 4737.6, 4737.6, 4737.6, 4734.2, 4736.2, 108, null, 1318, 76329], [20240808, 4736.2, 4735.2, 4740.2, 4734.8, 4740.2, 251, null, 1319, 76440], [20240808, 4740.2, 4738.8, 4740.0, 4735.0, 4735.0, 198, null, 1320, 76478], [20240808, 4735.0, 4735.2, 4737.0, 4734.6, 4735.8, 175, null, 1321, 76539], [20240808, 4735.8, 4735.4, 4737.0, 4733.4, 4737.0, 175, null, 1322, 76568], [20240808, 4737.0, 4737.6, 4740.2, 4736.2, 4738.8, 216, null, 1323, 76641], [20240808, 4738.8, 4738.8, 4748.8, 4738.2, 4746.0, 451, null, 1324, 76741], [20240808, 4746.0, 4745.4, 4745.8, 4741.2, 4742.4, 288, null, 1325, 76802], [20240808, 4742.4, 4742.6, 4746.6, 4742.0, 4743.4, 171, null, 1326, 76845], [20240808, 4743.4, 4743.4, 4744.8, 4742.4, 4744.0, 92, null, 1327, 76865], [20240808, 4744.0, 4743.8, 4744.0, 4741.4, 4743.8, 106, null, 1328, 76929], [20240808, 4743.8, 4743.0, 4743.2, 4737.2, 4738.4, 164, null, 1329, 76995], [20240808, 4738.4, 4738.2, 4739.8, 4737.0, 4737.4, 170, null, 1330, 77038], [20240808, 4737.4, 4738.0, 4739.8, 4736.6, 4738.8, 197, null, 1331, 77061], [20240808, 4738.8, 4738.8, 4739.2, 4736.4, 4737.4, 133, null, 1332, 77094], [20240808, 4737.4, 4737.6, 4739.0, 4736.6, 4737.2, 114, null, 1333, 77124], [20240808, 4737.2, 4737.2, 4742.0, 4736.0, 4740.4, 193, null, 1334, 77135], [20240808, 4740.4, 4740.6, 4740.8, 4736.4, 4737.4, 106, null, 1335, 77171], [20240808, 4737.4, 4737.0, 4737.0, 4730.8, 4732.0, 471, null, 1336, 77234], [20240808, 4732.0, 4731.6, 4735.6, 4731.6, 4732.6, 189, null, 1337, 77306], [20240808, 4732.6, 4732.0, 4733.6, 4732.0, 4733.0, 97, null, 1338, 77320], [20240808, 4733.0, 4733.0, 4735.0, 4732.8, 4734.0, 138, null, 1339, 77349], [20240808, 4734.0, 4734.2, 4734.2, 4730.6, 4730.6, 171, null, 1340, 77391], [20240808, 4730.6, 4730.6, 4734.6, 4729.8, 4731.2, 328, null, 1341, 77475], [20240808, 4731.2, 4730.4, 4734.2, 4730.0, 4734.2, 225, null, 1342, 77510], [20240808, 4734.2, 4733.8, 4733.8, 4731.4, 4732.4, 107, null, 1343, 77516], [20240808, 4732.4, 4732.6, 4732.8, 4730.2, 4730.8, 124, null, 1344, 77561], [20240808, 4730.8, 4730.4, 4732.4, 4730.0, 4730.6, 142, null, 1345, 77610], [20240808, 4730.6, 4730.4, 4733.8, 4730.0, 4733.0, 175, null, 1346, 77648], [20240808, 4733.0, 4733.0, 4734.8, 4732.8, 4734.8, 184, null, 1347, 77651], [20240808, 4734.8, 4734.6, 4739.6, 4734.6, 4737.6, 406, null, 1348, 77745], [20240808, 4737.6, 4737.0, 4738.2, 4735.8, 4737.2, 157, null, 1349, 77794], [20240808, 4737.2, 4738.0, 4741.2, 4737.6, 4741.2, 161, null, 1350, 77853], [20240808, 4741.2, 4741.6, 4748.2, 4741.6, 4745.0, 636, null, 1351, 78046], [20240808, 4745.0, 4745.2, 4745.8, 4741.6, 4741.6, 204, null, 1352, 78132], [20240808, 4741.6, 4741.8, 4741.8, 4740.0, 4740.0, 133, null, 1353, 78192], [20240808, 4740.0, 4740.0, 4742.2, 4740.0, 4740.8, 121, null, 1354, 78252], [20240808, 4740.8, 4741.2, 4741.8, 4739.8, 4740.4, 86, null, 1355, 78291], [20240808, 4740.4, 4740.2, 4743.0, 4740.2, 4741.8, 127, null, 1356, 78352], [20240808, 4741.8, 4741.0, 4741.0, 4738.4, 4739.8, 128, null, 1357, 78398], [20240808, 4739.8, 4739.6, 4742.0, 4739.4, 4742.0, 138, null, 1358, 78434], [20240808, 4742.0, 4741.8, 4742.8, 4740.0, 4742.0, 166, null, 1359, 78487], [20240808, 4742.0, 4742.0, 4742.0, 4738.6, 4739.8, 97, null, 1400, 78514], [20240808, 4739.8, 4740.4, 4744.2, 4739.8, 4742.0, 246, null, 1401, 78600], [20240808, 4742.0, 4743.0, 4745.8, 4741.2, 4744.6, 193, null, 1402, 78665], [20240808, 4744.6, 4744.4, 4744.4, 4740.8, 4741.2, 214, null, 1403, 78737], [20240808, 4741.2, 4741.2, 4741.2, 4734.2, 4736.2, 332, null, 1404, 78841], [20240808, 4736.2, 4736.2, 4736.2, 4730.4, 4730.6, 261, null, 1405, 78960], [20240808, 4730.6, 4730.6, 4733.2, 4729.2, 4731.0, 335, null, 1406, 79077], [20240808, 4731.0, 4731.2, 4731.8, 4729.2, 4729.4, 153, null, 1407, 79147], [20240808, 4729.4, 4729.4, 4731.4, 4727.8, 4730.6, 211, null, 1408, 79250], [20240808, 4730.6, 4730.6, 4736.2, 4730.4, 4735.2, 227, null, 1409, 79335], [20240808, 4735.2, 4735.2, 4735.2, 4731.4, 4733.2, 91, null, 1410, 79365], [20240808, 4733.2, 4733.6, 4740.2, 4733.6, 4738.6, 342, null, 1411, 79478], [20240808, 4738.6, 4738.4, 4745.8, 4738.4, 4745.2, 403, null, 1412, 79549], [20240808, 4745.2, 4746.4, 4754.6, 4745.8, 4745.8, 797, null, 1413, 79840], [20240808, 4745.8, 4745.4, 4749.4, 4743.2, 4743.6, 267, null, 1414, 79918], [20240808, 4743.6, 4743.6, 4747.8, 4743.6, 4745.2, 180, null, 1415, 79980], [20240808, 4745.2, 4745.2, 4747.2, 4742.2, 4742.2, 130, null, 1416, 80032], [20240808, 4742.2, 4742.0, 4743.0, 4739.2, 4739.2, 187, null, 1417, 80041], [20240808, 4739.2, 4738.8, 4741.8, 4733.8, 4741.2, 326, null, 1418, 80165], [20240808, 4741.2, 4741.8, 4745.8, 4741.2, 4741.8, 199, null, 1419, 80230], [20240808, 4741.8, 4741.6, 4745.0, 4741.4, 4744.0, 94, null, 1420, 80257], [20240808, 4744.0, 4744.4, 4748.0, 4744.4, 4747.6, 207, null, 1421, 80350], [20240808, 4747.6, 4747.2, 4747.6, 4744.6, 4745.2, 117, null, 1422, 80391], [20240808, 4745.2, 4745.8, 4747.2, 4741.8, 4745.0, 99, null, 1423, 80422], [20240808, 4745.0, 4744.6, 4744.6, 4740.8, 4742.0, 131, null, 1424, 80486], [20240808, 4742.0, 4741.8, 4742.0, 4738.4, 4740.4, 111, null, 1425, 80511], [20240808, 4740.4, 4740.6, 4742.6, 4736.6, 4740.2, 185, null, 1426, 80587], [20240808, 4740.2, 4738.6, 4738.6, 4735.6, 4737.0, 95, null, 1427, 80589], [20240808, 4737.0, 4737.8, 4740.8, 4737.0, 4739.6, 125, null, 1428, 80640], [20240808, 4739.6, 4739.6, 4742.0, 4739.2, 4740.6, 76, null, 1429, 80652], [20240808, 4740.6, 4740.0, 4743.6, 4740.0, 4743.4, 86, null, 1430, 80690], [20240808, 4743.4, 4743.2, 4744.6, 4737.4, 4738.6, 181, null, 1431, 80750], [20240808, 4738.6, 4739.0, 4741.0, 4737.0, 4739.8, 112, null, 1432, 80781], [20240808, 4739.8, 4739.0, 4742.4, 4737.6, 4740.4, 108, null, 1433, 80803], [20240808, 4740.4, 4740.4, 4743.6, 4739.6, 4740.8, 96, null, 1434, 80862], [20240808, 4740.8, 4741.4, 4742.8, 4741.2, 4742.0, 99, null, 1435, 80897], [20240808, 4742.0, 4742.6, 4742.8, 4739.0, 4740.0, 130, null, 1436, 80950], [20240808, 4740.0, 4740.0, 4740.0, 4736.6, 4737.2, 166, null, 1437, 81018], [20240808, 4737.2, 4737.2, 4739.0, 4735.2, 4736.8, 125, null, 1438, 81062], [20240808, 4736.8, 4736.4, 4736.6, 4735.4, 4735.8, 98, null, 1439, 81093], [20240808, 4735.8, 4736.0, 4737.4, 4735.0, 4735.2, 151, null, 1440, 81147], [20240808, 4735.2, 4735.2, 4738.4, 4735.2, 4736.0, 158, null, 1441, 81245], [20240808, 4736.0, 4735.2, 4736.2, 4734.0, 4735.4, 152, null, 1442, 81299], [20240808, 4735.4, 4735.4, 4735.8, 4733.0, 4733.2, 191, null, 1443, 81379], [20240808, 4733.2, 4733.0, 4733.6, 4731.2, 4732.0, 255, null, 1444, 81468], [20240808, 4732.0, 4732.4, 4734.0, 4731.0, 4732.8, 323, null, 1445, 81555], [20240808, 4732.8, 4732.0, 4734.4, 4731.2, 4732.0, 319, null, 1446, 81714], [20240808, 4732.0, 4732.0, 4733.8, 4731.4, 4733.8, 251, null, 1447, 81847], [20240808, 4733.8, 4733.2, 4734.0, 4730.2, 4732.2, 193, null, 1448, 81943], [20240808, 4732.2, 4732.4, 4736.0, 4732.4, 4735.6, 248, null, 1449, 82053], [20240808, 4735.6, 4735.4, 4737.2, 4734.2, 4737.2, 312, null, 1450, 82163], [20240808, 4737.2, 4737.0, 4737.4, 4735.6, 4737.2, 146, null, 1451, 82238], [20240808, 4737.2, 4737.2, 4737.4, 4735.4, 4736.4, 161, null, 1452, 82331], [20240808, 4736.4, 4736.6, 4736.8, 4735.8, 4736.2, 141, null, 1453, 82388], [20240808, 4736.2, 4736.6, 4736.6, 4734.4, 4734.4, 220, null, 1454, 82501], [20240808, 4734.4, 4734.4, 4734.8, 4732.8, 4734.6, 269, null, 1455, 82657], [20240808, 4734.6, 4734.6, 4734.6, 4732.4, 4734.0, 351, null, 1456, 82879], [20240808, 4734.0, 4734.2, 4734.8, 4733.4, 4734.2, 290, null, 1457, 83069], [20240808, 4734.2, 4734.2, 4735.2, 4733.2, 4734.6, 318, null, 1458, 83274], [20240808, 4734.6, 4734.4, 4735.8, 4734.2, 4735.8, 413, null, 1459, 83476], [20240808, 4735.8, 4735.8, 4736.8, 4735.0, 4735.0, 496, null, 1500, 83736], [20240809, 4735.0, 4772.0, 4781.8, 4763.0, 4774.0, 2549, null, 931, 82140], [20240809, 4774.0, 4773.0, 4780.0, 4764.4, 4768.4, 1425, null, 932, 81197], [20240809, 4768.4, 4766.4, 4784.4, 4762.4, 4784.4, 965, null, 933, 80635], [20240809, 4784.4, 4789.0, 4789.8, 4773.0, 4775.8, 2021, null, 934, 79581], [20240809, 4775.8, 4776.8, 4779.4, 4767.4, 4776.6, 956, null, 935, 79043], [20240809, 4776.6, 4776.4, 4780.4, 4771.2, 4774.8, 819, null, 936, 78786], [20240809, 4774.8, 4775.8, 4778.4, 4769.0, 4774.0, 574, null, 937, 78550], [20240809, 4774.0, 4771.6, 4783.0, 4770.0, 4772.8, 689, null, 938, 78237], [20240809, 4772.8, 4772.2, 4772.2, 4763.6, 4767.8, 740, null, 939, 77914], [20240809, 4767.8, 4767.6, 4770.8, 4764.6, 4768.0, 374, null, 940, 77714], [20240809, 4768.0, 4767.4, 4772.2, 4758.0, 4758.0, 813, null, 941, 77381], [20240809, 4758.0, 4757.0, 4762.8, 4756.8, 4758.2, 637, null, 942, 77097], [20240809, 4758.2, 4757.6, 4761.0, 4757.6, 4759.8, 332, null, 943, 76939], [20240809, 4759.8, 4760.0, 4768.8, 4754.0, 4765.0, 606, null, 944, 76596], [20240809, 4765.0, 4765.2, 4772.0, 4757.0, 4772.0, 551, null, 945, 76294], [20240809, 4772.0, 4772.0, 4773.2, 4764.6, 4768.0, 855, null, 946, 76010], [20240809, 4768.0, 4767.8, 4770.0, 4763.2, 4766.0, 423, null, 947, 75755], [20240809, 4766.0, 4764.6, 4764.6, 4755.2, 4760.6, 525, null, 948, 75594], [20240809, 4760.6, 4762.8, 4764.6, 4757.0, 4761.2, 382, null, 949, 75464], [20240809, 4761.2, 4758.8, 4764.4, 4758.0, 4763.0, 369, null, 950, 75283], [20240809, 4763.0, 4762.6, 4762.6, 4751.2, 4751.4, 590, null, 951, 75061], [20240809, 4751.4, 4750.0, 4755.0, 4747.0, 4755.0, 703, null, 952, 74765], [20240809, 4755.0, 4756.0, 4760.0, 4754.2, 4757.8, 286, null, 953, 74590], [20240809, 4757.8, 4757.2, 4758.6, 4754.2, 4756.4, 279, null, 954, 74456], [20240809, 4756.4, 4756.6, 4759.6, 4754.8, 4757.4, 225, null, 955, 74330], [20240809, 4757.4, 4757.4, 4759.4, 4753.8, 4756.8, 245, null, 956, 74181], [20240809, 4756.8, 4757.6, 4761.8, 4756.8, 4757.6, 214, null, 957, 74091], [20240809, 4757.6, 4758.4, 4759.2, 4755.0, 4755.4, 139, null, 958, 74043], [20240809, 4755.4, 4755.2, 4755.6, 4752.6, 4754.2, 199, null, 959, 73974], [20240809, 4754.2, 4754.6, 4758.0, 4753.2, 4756.2, 174, null, 1000, 73876], [20240809, 4756.2, 4756.2, 4756.2, 4745.2, 4748.2, 611, null, 1001, 73541], [20240809, 4748.2, 4748.2, 4751.0, 4740.6, 4740.6, 757, null, 1002, 73149], [20240809, 4740.6, 4741.4, 4743.0, 4737.0, 4741.4, 696, null, 1003, 72781], [20240809, 4741.4, 4741.0, 4742.2, 4739.4, 4740.8, 350, null, 1004, 72695], [20240809, 4740.8, 4740.6, 4742.2, 4739.0, 4739.0, 236, null, 1005, 72611], [20240809, 4739.0, 4739.0, 4742.4, 4736.2, 4742.0, 426, null, 1006, 72507], [20240809, 4742.0, 4741.2, 4742.4, 4737.6, 4741.6, 223, null, 1007, 72414], [20240809, 4741.6, 4740.4, 4743.0, 4739.4, 4741.6, 258, null, 1008, 72325], [20240809, 4741.6, 4742.0, 4743.2, 4739.0, 4739.0, 210, null, 1009, 72270], [20240809, 4739.0, 4738.2, 4742.4, 4737.2, 4740.6, 266, null, 1010, 72148], [20240809, 4740.6, 4741.0, 4744.8, 4738.8, 4744.8, 339, null, 1011, 71987], [20240809, 4744.8, 4745.0, 4746.6, 4742.4, 4746.2, 353, null, 1012, 71854], [20240809, 4746.2, 4745.0, 4746.0, 4742.2, 4744.8, 186, null, 1013, 71835], [20240809, 4744.8, 4745.6, 4746.8, 4743.0, 4743.0, 210, null, 1014, 71717], [20240809, 4743.0, 4743.2, 4745.6, 4741.6, 4742.0, 175, null, 1015, 71670], [20240809, 4742.0, 4742.0, 4742.0, 4736.6, 4739.8, 303, null, 1016, 71552], [20240809, 4739.8, 4739.6, 4739.8, 4730.2, 4731.8, 703, null, 1017, 71346], [20240809, 4731.8, 4730.8, 4736.2, 4730.8, 4735.6, 425, null, 1018, 71227], [20240809, 4735.6, 4733.4, 4737.0, 4733.4, 4737.0, 172, null, 1019, 71181], [20240809, 4737.0, 4736.2, 4736.8, 4733.6, 4735.4, 167, null, 1020, 71100], [20240809, 4735.4, 4734.6, 4736.6, 4732.0, 4733.0, 129, null, 1021, 71070], [20240809, 4733.0, 4731.6, 4736.4, 4731.4, 4733.6, 153, null, 1022, 71029], [20240809, 4733.6, 4734.0, 4735.0, 4731.6, 4732.0, 140, null, 1023, 70981], [20240809, 4732.0, 4732.2, 4733.4, 4730.4, 4731.4, 167, null, 1024, 70923], [20240809, 4731.4, 4731.6, 4731.6, 4726.0, 4730.0, 456, null, 1025, 70757], [20240809, 4730.0, 4730.0, 4734.8, 4728.0, 4734.8, 306, null, 1026, 70650], [20240809, 4734.8, 4735.0, 4737.0, 4733.6, 4736.0, 229, null, 1027, 70571], [20240809, 4736.0, 4736.2, 4739.4, 4736.0, 4738.0, 275, null, 1028, 70468], [20240809, 4738.0, 4738.0, 4738.8, 4734.6, 4738.0, 152, null, 1029, 70402], [20240809, 4738.0, 4737.0, 4739.0, 4736.0, 4737.4, 144, null, 1030, 70337], [20240809, 4737.4, 4737.2, 4738.8, 4733.8, 4735.4, 268, null, 1031, 70212], [20240809, 4735.4, 4735.4, 4737.6, 4731.2, 4735.8, 301, null, 1032, 70100], [20240809, 4735.8, 4735.0, 4735.0, 4727.0, 4733.2, 458, null, 1033, 69950], [20240809, 4733.2, 4734.2, 4734.4, 4731.0, 4734.2, 177, null, 1034, 69889], [20240809, 4734.2, 4734.6, 4739.0, 4731.2, 4736.0, 307, null, 1035, 69777], [20240809, 4736.0, 4737.0, 4742.0, 4737.0, 4738.4, 354, null, 1036, 69690], [20240809, 4738.4, 4738.2, 4744.0, 4738.0, 4742.0, 391, null, 1037, 69572], [20240809, 4742.0, 4742.0, 4742.4, 4740.0, 4741.2, 182, null, 1038, 69506], [20240809, 4741.2, 4740.0, 4741.4, 4739.4, 4740.6, 89, null, 1039, 69484], [20240809, 4740.6, 4740.6, 4740.6, 4737.0, 4739.4, 179, null, 1040, 69421], [20240809, 4739.4, 4739.6, 4743.6, 4737.8, 4742.6, 323, null, 1041, 69289], [20240809, 4742.6, 4743.0, 4744.6, 4741.6, 4742.8, 174, null, 1042, 69249], [20240809, 4742.8, 4742.0, 4747.6, 4742.0, 4746.6, 381, null, 1043, 69148], [20240809, 4746.6, 4745.8, 4749.4, 4744.0, 4749.4, 275, null, 1044, 69077], [20240809, 4749.4, 4749.4, 4752.8, 4747.0, 4752.0, 399, null, 1045, 68989], [20240809, 4752.0, 4751.2, 4766.0, 4751.0, 4766.0, 985, null, 1046, 68816], [20240809, 4766.0, 4765.8, 4768.2, 4754.0, 4757.2, 1245, null, 1047, 68555], [20240809, 4757.2, 4756.4, 4761.6, 4755.4, 4756.4, 304, null, 1048, 68533], [20240809, 4756.4, 4755.8, 4759.8, 4753.0, 4754.4, 285, null, 1049, 68489], [20240809, 4754.4, 4754.4, 4754.6, 4750.6, 4752.6, 319, null, 1050, 68444], [20240809, 4752.6, 4752.4, 4752.8, 4749.6, 4751.6, 314, null, 1051, 68394], [20240809, 4751.6, 4751.0, 4751.2, 4748.2, 4749.8, 152, null, 1052, 68379], [20240809, 4749.8, 4750.0, 4750.2, 4747.4, 4749.0, 188, null, 1053, 68356], [20240809, 4749.0, 4749.2, 4750.4, 4748.2, 4749.8, 120, null, 1054, 68329], [20240809, 4749.8, 4750.4, 4752.4, 4749.6, 4752.0, 128, null, 1055, 68313], [20240809, 4752.0, 4750.8, 4753.2, 4747.4, 4750.2, 214, null, 1056, 68280], [20240809, 4750.2, 4750.0, 4750.6, 4741.4, 4743.8, 459, null, 1057, 68246], [20240809, 4743.8, 4745.0, 4745.6, 4740.2, 4741.6, 221, null, 1058, 68237], [20240809, 4741.6, 4741.6, 4741.6, 4734.6, 4737.4, 493, null, 1059, 68187], [20240809, 4737.4, 4736.8, 4738.0, 4735.2, 4736.4, 264, null, 1100, 68184], [20240809, 4736.4, 4737.0, 4738.2, 4734.6, 4736.4, 252, null, 1101, 68161], [20240809, 4736.4, 4736.4, 4739.2, 4734.8, 4734.8, 252, null, 1102, 68109], [20240809, 4734.8, 4735.6, 4740.4, 4735.6, 4737.8, 171, null, 1103, 68069], [20240809, 4737.8, 4737.6, 4740.0, 4736.6, 4736.6, 115, null, 1104, 68060], [20240809, 4736.6, 4736.2, 4737.6, 4735.4, 4737.2, 110, null, 1105, 68058], [20240809, 4737.2, 4737.4, 4737.8, 4734.0, 4737.4, 233, null, 1106, 68034], [20240809, 4737.4, 4737.8, 4737.8, 4734.0, 4735.4, 201, null, 1107, 67989], [20240809, 4735.4, 4736.0, 4737.0, 4734.6, 4736.2, 75, null, 1108, 67990], [20240809, 4736.2, 4737.0, 4740.2, 4736.8, 4739.8, 162, null, 1109, 67980], [20240809, 4739.8, 4739.2, 4744.8, 4739.2, 4744.0, 320, null, 1110, 67975], [20240809, 4744.0, 4743.8, 4747.4, 4741.8, 4746.0, 396, null, 1111, 67906], [20240809, 4746.0, 4745.4, 4750.6, 4745.4, 4750.4, 232, null, 1112, 67931], [20240809, 4750.4, 4751.0, 4752.6, 4748.2, 4750.0, 321, null, 1113, 67861], [20240809, 4750.0, 4749.0, 4754.0, 4747.4, 4753.2, 268, null, 1114, 67863], [20240809, 4753.2, 4752.8, 4754.2, 4749.4, 4750.2, 162, null, 1115, 67872], [20240809, 4750.2, 4750.2, 4751.2, 4745.2, 4745.2, 175, null, 1116, 67882], [20240809, 4745.2, 4745.2, 4749.0, 4745.2, 4748.6, 160, null, 1117, 67898], [20240809, 4748.6, 4748.8, 4751.2, 4747.4, 4748.2, 128, null, 1118, 67907], [20240809, 4748.2, 4747.4, 4751.2, 4747.4, 4750.0, 74, null, 1119, 67893], [20240809, 4750.0, 4750.6, 4750.6, 4747.4, 4747.4, 85, null, 1120, 67898], [20240809, 4747.4, 4747.6, 4747.6, 4742.6, 4742.6, 202, null, 1121, 67911], [20240809, 4742.6, 4743.0, 4744.0, 4739.2, 4740.8, 269, null, 1122, 67916], [20240809, 4740.8, 4740.2, 4742.0, 4736.4, 4737.8, 285, null, 1123, 67970], [20240809, 4737.8, 4738.6, 4741.0, 4737.8, 4739.6, 57, null, 1124, 67975], [20240809, 4739.6, 4739.4, 4740.0, 4736.2, 4738.4, 184, null, 1125, 68019], [20240809, 4738.4, 4738.2, 4739.0, 4735.0, 4737.4, 75, null, 1126, 68034], [20240809, 4737.4, 4736.8, 4737.8, 4728.0, 4728.2, 540, null, 1127, 68066], [20240809, 4728.2, 4728.2, 4729.2, 4721.0, 4721.0, 658, null, 1128, 67961], [20240809, 4721.0, 4722.6, 4722.6, 4717.4, 4717.8, 549, null, 1129, 67990], [20240809, 4717.8, 4717.8, 4720.0, 4716.0, 4716.8, 563, null, 1130, 67997], [20240809, 4716.8, 4716.4, 4716.4, 4707.0, 4711.0, 1045, null, 1301, 68153], [20240809, 4711.0, 4711.4, 4711.8, 4709.4, 4711.0, 276, null, 1302, 68158], [20240809, 4711.0, 4711.0, 4712.2, 4708.2, 4711.0, 341, null, 1303, 68204], [20240809, 4711.0, 4710.4, 4711.2, 4708.2, 4711.0, 278, null, 1304, 68252], [20240809, 4711.0, 4710.2, 4713.2, 4708.2, 4708.2, 317, null, 1305, 68270], [20240809, 4708.2, 4708.0, 4711.4, 4705.2, 4711.4, 336, null, 1306, 68307], [20240809, 4711.4, 4711.2, 4711.2, 4707.2, 4709.0, 355, null, 1307, 68390], [20240809, 4709.0, 4709.2, 4712.4, 4709.0, 4712.2, 238, null, 1308, 68408], [20240809, 4712.2, 4711.6, 4711.6, 4708.0, 4708.0, 228, null, 1309, 68389], [20240809, 4708.0, 4708.8, 4713.8, 4708.4, 4711.6, 355, null, 1310, 68444], [20240809, 4711.6, 4711.0, 4714.0, 4710.2, 4712.6, 167, null, 1311, 68450], [20240809, 4712.6, 4712.6, 4714.4, 4711.4, 4713.2, 185, null, 1312, 68476], [20240809, 4713.2, 4712.4, 4715.6, 4712.0, 4715.4, 172, null, 1313, 68476], [20240809, 4715.4, 4715.4, 4717.0, 4712.0, 4713.0, 465, null, 1314, 68534], [20240809, 4713.0, 4712.6, 4716.6, 4712.4, 4712.8, 296, null, 1315, 68515], [20240809, 4712.8, 4712.4, 4716.2, 4712.4, 4713.2, 259, null, 1316, 68485], [20240809, 4713.2, 4713.2, 4714.4, 4711.0, 4712.2, 205, null, 1317, 68498], [20240809, 4712.2, 4713.2, 4714.8, 4712.2, 4712.4, 177, null, 1318, 68502], [20240809, 4712.4, 4712.0, 4712.6, 4709.2, 4712.4, 170, null, 1319, 68514], [20240809, 4712.4, 4712.8, 4714.6, 4711.0, 4713.8, 119, null, 1320, 68513], [20240809, 4713.8, 4714.4, 4716.0, 4712.0, 4713.8, 176, null, 1321, 68523], [20240809, 4713.8, 4714.0, 4717.8, 4713.8, 4716.4, 151, null, 1322, 68548], [20240809, 4716.4, 4716.6, 4720.6, 4715.8, 4720.0, 331, null, 1323, 68589], [20240809, 4720.0, 4719.6, 4720.0, 4716.6, 4718.8, 173, null, 1324, 68624], [20240809, 4718.8, 4718.8, 4719.2, 4717.0, 4718.0, 78, null, 1325, 68631], [20240809, 4718.0, 4718.2, 4718.8, 4715.8, 4716.8, 145, null, 1326, 68652], [20240809, 4716.8, 4716.8, 4718.0, 4715.2, 4716.8, 103, null, 1327, 68654], [20240809, 4716.8, 4716.2, 4716.2, 4713.2, 4714.6, 150, null, 1328, 68688], [20240809, 4714.6, 4714.2, 4716.0, 4712.4, 4712.4, 133, null, 1329, 68699], [20240809, 4712.4, 4712.4, 4715.8, 4712.2, 4715.0, 106, null, 1330, 68726], [20240809, 4715.0, 4715.2, 4716.2, 4709.0, 4709.0, 247, null, 1331, 68767], [20240809, 4709.0, 4709.0, 4718.4, 4709.0, 4718.4, 347, null, 1332, 68823], [20240809, 4718.4, 4719.0, 4719.0, 4712.0, 4714.8, 308, null, 1333, 68896], [20240809, 4714.8, 4714.2, 4717.6, 4713.4, 4717.6, 121, null, 1334, 68929], [20240809, 4717.6, 4717.6, 4722.8, 4716.0, 4720.6, 419, null, 1335, 69021], [20240809, 4720.6, 4721.6, 4727.0, 4721.0, 4723.2, 403, null, 1336, 69075], [20240809, 4723.2, 4723.0, 4723.0, 4719.4, 4721.4, 265, null, 1337, 69140], [20240809, 4721.4, 4720.8, 4723.4, 4720.8, 4721.8, 136, null, 1338, 69142], [20240809, 4721.8, 4721.2, 4724.2, 4720.8, 4722.2, 135, null, 1339, 69175], [20240809, 4722.2, 4721.4, 4721.6, 4717.4, 4719.0, 253, null, 1340, 69213], [20240809, 4719.0, 4719.0, 4721.8, 4719.0, 4720.0, 152, null, 1341, 69215], [20240809, 4720.0, 4719.0, 4722.4, 4718.2, 4722.0, 141, null, 1342, 69238], [20240809, 4722.0, 4722.8, 4725.8, 4718.6, 4718.6, 290, null, 1343, 69291], [20240809, 4718.6, 4718.0, 4718.8, 4712.4, 4714.2, 328, null, 1344, 69387], [20240809, 4714.2, 4714.4, 4715.2, 4712.4, 4713.4, 185, null, 1345, 69439], [20240809, 4713.4, 4713.4, 4713.4, 4710.2, 4711.8, 240, null, 1346, 69508], [20240809, 4711.8, 4711.6, 4713.6, 4711.4, 4712.8, 129, null, 1347, 69515], [20240809, 4712.8, 4713.0, 4715.0, 4712.0, 4712.0, 154, null, 1348, 69550], [20240809, 4712.0, 4713.2, 4716.2, 4712.4, 4714.4, 144, null, 1349, 69597], [20240809, 4714.4, 4714.2, 4716.4, 4712.6, 4713.4, 147, null, 1350, 69660], [20240809, 4713.4, 4713.2, 4713.4, 4702.2, 4703.0, 812, null, 1351, 69871], [20240809, 4703.0, 4702.8, 4702.8, 4697.6, 4701.0, 812, null, 1352, 70027], [20240809, 4701.0, 4700.6, 4703.6, 4700.0, 4703.4, 349, null, 1353, 70031], [20240809, 4703.4, 4702.8, 4702.8, 4696.2, 4698.4, 489, null, 1354, 70125], [20240809, 4698.4, 4698.4, 4701.4, 4697.4, 4701.4, 177, null, 1355, 70171], [20240809, 4701.4, 4700.6, 4703.0, 4700.0, 4701.6, 180, null, 1356, 70207], [20240809, 4701.6, 4701.0, 4703.0, 4700.0, 4703.0, 113, null, 1357, 70216], [20240809, 4703.0, 4703.0, 4705.6, 4701.2, 4701.2, 250, null, 1358, 70258], [20240809, 4701.2, 4701.0, 4701.0, 4698.8, 4700.0, 186, null, 1359, 70307], [20240809, 4700.0, 4700.0, 4704.4, 4700.0, 4703.6, 163, null, 1400, 70345], [20240809, 4703.6, 4704.0, 4704.0, 4700.2, 4702.0, 221, null, 1401, 70395], [20240809, 4702.0, 4701.4, 4702.0, 4698.8, 4700.6, 139, null, 1402, 70409], [20240809, 4700.6, 4700.0, 4702.4, 4696.0, 4702.0, 340, null, 1403, 70495], [20240809, 4702.0, 4702.2, 4706.8, 4702.0, 4706.2, 271, null, 1404, 70560], [20240809, 4706.2, 4706.0, 4706.6, 4703.2, 4704.0, 114, null, 1405, 70589], [20240809, 4704.0, 4704.2, 4706.6, 4704.2, 4705.0, 166, null, 1406, 70607], [20240809, 4705.0, 4705.0, 4707.6, 4704.0, 4705.2, 134, null, 1407, 70631], [20240809, 4705.2, 4705.0, 4709.8, 4704.0, 4706.2, 263, null, 1408, 70613], [20240809, 4706.2, 4705.8, 4705.8, 4703.2, 4704.2, 125, null, 1409, 70613], [20240809, 4704.2, 4704.6, 4705.6, 4699.6, 4700.8, 293, null, 1410, 70674], [20240809, 4700.8, 4700.8, 4704.2, 4699.4, 4700.8, 232, null, 1411, 70751], [20240809, 4700.8, 4700.4, 4701.0, 4697.4, 4697.6, 220, null, 1412, 70778], [20240809, 4697.6, 4697.4, 4698.0, 4692.0, 4695.4, 523, null, 1413, 70844], [20240809, 4695.4, 4695.2, 4696.2, 4693.0, 4695.0, 216, null, 1414, 70871], [20240809, 4695.0, 4695.0, 4696.4, 4692.2, 4694.8, 288, null, 1415, 70953], [20240809, 4694.8, 4695.0, 4698.4, 4693.6, 4696.0, 234, null, 1416, 71011], [20240809, 4696.0, 4696.2, 4696.4, 4692.8, 4695.4, 168, null, 1417, 71061], [20240809, 4695.4, 4695.4, 4699.0, 4695.0, 4697.4, 195, null, 1418, 71107], [20240809, 4697.4, 4697.4, 4697.4, 4694.4, 4695.4, 142, null, 1419, 71117], [20240809, 4695.4, 4695.6, 4697.0, 4694.4, 4697.0, 98, null, 1420, 71141], [20240809, 4697.0, 4697.0, 4703.2, 4696.2, 4702.6, 284, null, 1421, 71202], [20240809, 4702.6, 4702.6, 4702.6, 4696.6, 4698.6, 198, null, 1422, 71252], [20240809, 4698.6, 4698.8, 4700.2, 4697.0, 4699.2, 109, null, 1423, 71277], [20240809, 4699.2, 4700.0, 4701.4, 4697.4, 4697.4, 138, null, 1424, 71299], [20240809, 4697.4, 4698.6, 4700.0, 4697.0, 4699.2, 143, null, 1425, 71346], [20240809, 4699.2, 4699.2, 4699.4, 4697.0, 4699.4, 75, null, 1426, 71362], [20240809, 4699.4, 4699.6, 4699.8, 4694.2, 4698.0, 198, null, 1427, 71397], [20240809, 4698.0, 4697.8, 4699.2, 4697.2, 4698.2, 85, null, 1428, 71428], [20240809, 4698.2, 4698.0, 4700.0, 4696.0, 4700.0, 189, null, 1429, 71495], [20240809, 4700.0, 4699.6, 4700.2, 4695.4, 4700.2, 205, null, 1430, 71603], [20240809, 4700.2, 4700.6, 4708.2, 4698.8, 4706.2, 736, null, 1431, 71808], [20240809, 4706.2, 4706.2, 4706.8, 4697.8, 4698.4, 511, null, 1432, 71967], [20240809, 4698.4, 4698.8, 4701.0, 4695.0, 4697.8, 378, null, 1433, 72109], [20240809, 4697.8, 4698.4, 4699.6, 4695.4, 4696.4, 251, null, 1434, 72191], [20240809, 4696.4, 4696.2, 4699.6, 4695.6, 4699.2, 135, null, 1435, 72246], [20240809, 4699.2, 4699.8, 4701.6, 4698.0, 4698.8, 209, null, 1436, 72334], [20240809, 4698.8, 4699.0, 4701.0, 4696.6, 4699.0, 344, null, 1437, 72509], [20240809, 4699.0, 4699.6, 4703.0, 4698.0, 4702.2, 196, null, 1438, 72609], [20240809, 4702.2, 4702.2, 4706.8, 4700.2, 4702.8, 324, null, 1439, 72776], [20240809, 4702.8, 4702.4, 4703.0, 4698.0, 4699.0, 263, null, 1440, 72837], [20240809, 4699.0, 4699.6, 4702.0, 4698.8, 4699.2, 186, null, 1441, 72947], [20240809, 4699.2, 4699.8, 4700.2, 4698.8, 4699.0, 90, null, 1442, 72974], [20240809, 4699.0, 4699.6, 4701.2, 4699.2, 4700.4, 139, null, 1443, 73048], [20240809, 4700.4, 4700.2, 4701.0, 4698.6, 4700.0, 184, null, 1444, 73151], [20240809, 4700.0, 4700.2, 4700.6, 4697.0, 4698.2, 245, null, 1445, 73258], [20240809, 4698.2, 4697.6, 4699.8, 4696.6, 4697.2, 293, null, 1446, 73373], [20240809, 4697.2, 4697.4, 4698.6, 4697.2, 4698.0, 186, null, 1447, 73452], [20240809, 4698.0, 4698.0, 4698.4, 4693.2, 4693.8, 343, null, 1448, 73553], [20240809, 4693.8, 4693.6, 4693.8, 4690.0, 4691.6, 506, null, 1449, 73640], [20240809, 4691.6, 4690.8, 4692.6, 4689.0, 4689.4, 343, null, 1450, 73739], [20240809, 4689.4, 4689.2, 4689.8, 4686.2, 4686.4, 392, null, 1451, 73782], [20240809, 4686.4, 4686.8, 4688.6, 4686.2, 4687.4, 377, null, 1452, 73811], [20240809, 4687.4, 4687.0, 4689.0, 4687.0, 4689.0, 256, null, 1453, 73881], [20240809, 4689.0, 4688.2, 4689.8, 4686.4, 4686.4, 345, null, 1454, 73944], [20240809, 4686.4, 4687.2, 4688.0, 4685.8, 4686.4, 301, null, 1455, 73985], [20240809, 4686.4, 4686.2, 4689.4, 4686.2, 4687.2, 424, null, 1456, 74097], [20240809, 4687.2, 4688.0, 4689.0, 4687.0, 4688.8, 342, null, 1457, 74130], [20240809, 4688.8, 4688.4, 4689.2, 4686.4, 4686.6, 512, null, 1458, 74194], [20240809, 4686.6, 4686.8, 4687.0, 4682.2, 4682.8, 614, null, 1459, 74345], [20240809, 4682.8, 4682.8, 4688.0, 4682.8, 4687.0, 591, null, 1500, 74611], [20240812, 4687.0, 4687.0, 4687.0, 4675.0, 4676.0, 1586, null, 931, 73572], [20240812, 4676.0, 4675.2, 4678.8, 4668.4, 4672.8, 999, null, 932, 72999], [20240812, 4672.8, 4673.0, 4689.6, 4670.6, 4686.4, 1030, null, 933, 72434], [20240812, 4686.4, 4684.2, 4702.6, 4683.8, 4697.8, 1072, null, 934, 72028], [20240812, 4697.8, 4697.6, 4698.2, 4678.6, 4680.0, 810, null, 935, 71617], [20240812, 4680.0, 4680.0, 4680.0, 4672.2, 4673.4, 606, null, 936, 71324], [20240812, 4673.4, 4674.0, 4678.6, 4666.2, 4669.2, 999, null, 937, 70824], [20240812, 4669.2, 4669.8, 4672.4, 4661.4, 4662.4, 588, null, 938, 70606], [20240812, 4662.4, 4663.4, 4671.4, 4662.2, 4663.8, 772, null, 939, 70315], [20240812, 4663.8, 4664.2, 4669.2, 4661.2, 4667.0, 576, null, 940, 70067], [20240812, 4667.0, 4666.4, 4673.6, 4665.2, 4672.8, 641, null, 941, 69861], [20240812, 4672.8, 4673.0, 4673.8, 4661.4, 4663.6, 503, null, 942, 69681], [20240812, 4663.6, 4663.4, 4664.0, 4655.2, 4656.2, 526, null, 943, 69561], [20240812, 4656.2, 4656.2, 4659.2, 4652.4, 4657.4, 396, null, 944, 69468], [20240812, 4657.4, 4656.2, 4661.0, 4652.4, 4653.8, 443, null, 945, 69387], [20240812, 4653.8, 4654.4, 4659.4, 4651.0, 4653.8, 620, null, 946, 69296], [20240812, 4653.8, 4654.6, 4661.0, 4653.0, 4658.8, 482, null, 947, 69190], [20240812, 4658.8, 4660.2, 4663.8, 4653.6, 4653.6, 431, null, 948, 69043], [20240812, 4653.6, 4654.4, 4663.6, 4653.2, 4663.6, 313, null, 949, 68940], [20240812, 4663.6, 4662.4, 4662.8, 4656.8, 4658.6, 249, null, 950, 68870], [20240812, 4658.6, 4659.8, 4666.8, 4659.2, 4663.4, 386, null, 951, 68708], [20240812, 4663.4, 4663.4, 4677.0, 4660.6, 4674.0, 646, null, 952, 68390], [20240812, 4674.0, 4674.2, 4678.0, 4671.0, 4674.4, 501, null, 953, 68313], [20240812, 4674.4, 4674.0, 4675.0, 4668.4, 4669.0, 330, null, 954, 68269], [20240812, 4669.0, 4669.2, 4679.8, 4667.6, 4679.6, 517, null, 955, 68165], [20240812, 4679.6, 4678.8, 4681.2, 4673.8, 4678.0, 438, null, 956, 68063], [20240812, 4678.0, 4680.0, 4686.0, 4678.0, 4679.8, 671, null, 957, 67922], [20240812, 4679.8, 4680.0, 4682.0, 4675.0, 4675.4, 374, null, 958, 67872], [20240812, 4675.4, 4676.0, 4681.4, 4675.4, 4677.8, 325, null, 959, 67770], [20240812, 4677.8, 4677.4, 4684.4, 4676.8, 4684.0, 337, null, 1000, 67664], [20240812, 4684.0, 4683.4, 4684.6, 4677.4, 4680.4, 529, null, 1001, 67471], [20240812, 4680.4, 4680.2, 4682.8, 4677.0, 4681.4, 326, null, 1002, 67416], [20240812, 4681.4, 4681.2, 4684.2, 4678.6, 4683.8, 322, null, 1003, 67346], [20240812, 4683.8, 4684.2, 4684.6, 4675.8, 4677.8, 443, null, 1004, 67325], [20240812, 4677.8, 4677.0, 4678.6, 4671.2, 4673.2, 491, null, 1005, 67149], [20240812, 4673.2, 4673.2, 4673.2, 4664.4, 4665.4, 690, null, 1006, 66876], [20240812, 4665.4, 4665.4, 4665.6, 4656.0, 4660.2, 678, null, 1007, 66753], [20240812, 4660.2, 4659.8, 4663.6, 4659.8, 4662.0, 369, null, 1008, 66693], [20240812, 4662.0, 4662.0, 4663.6, 4658.6, 4660.4, 270, null, 1009, 66671], [20240812, 4660.4, 4660.8, 4664.4, 4660.8, 4664.4, 188, null, 1010, 66613], [20240812, 4664.4, 4665.0, 4667.4, 4662.6, 4667.0, 228, null, 1011, 66566], [20240812, 4667.0, 4667.6, 4672.8, 4667.6, 4669.4, 384, null, 1012, 66486], [20240812, 4669.4, 4669.8, 4671.2, 4665.4, 4671.2, 205, null, 1013, 66446], [20240812, 4671.2, 4670.2, 4671.4, 4666.8, 4668.2, 213, null, 1014, 66414], [20240812, 4668.2, 4668.0, 4669.0, 4665.2, 4668.4, 213, null, 1015, 66410], [20240812, 4668.4, 4668.8, 4674.0, 4668.4, 4671.2, 309, null, 1016, 66336], [20240812, 4671.2, 4670.4, 4674.4, 4670.2, 4671.8, 166, null, 1017, 66306], [20240812, 4671.8, 4671.8, 4673.4, 4670.4, 4673.2, 108, null, 1018, 66290], [20240812, 4673.2, 4673.4, 4680.8, 4672.8, 4679.2, 248, null, 1019, 66204], [20240812, 4679.2, 4679.2, 4680.8, 4675.0, 4675.0, 300, null, 1020, 66088], [20240812, 4675.0, 4675.4, 4675.8, 4672.4, 4674.2, 224, null, 1021, 66047], [20240812, 4674.2, 4674.2, 4674.2, 4670.2, 4671.6, 137, null, 1022, 66016], [20240812, 4671.6, 4671.4, 4673.0, 4669.2, 4671.0, 189, null, 1023, 65997], [20240812, 4671.0, 4671.0, 4672.2, 4669.2, 4669.2, 154, null, 1024, 66008], [20240812, 4669.2, 4669.2, 4672.0, 4669.2, 4671.8, 126, null, 1025, 66001], [20240812, 4671.8, 4671.8, 4675.8, 4670.0, 4675.8, 275, null, 1026, 65998], [20240812, 4675.8, 4675.6, 4679.6, 4673.0, 4678.4, 213, null, 1027, 65988], [20240812, 4678.4, 4677.8, 4688.8, 4675.8, 4688.8, 421, null, 1028, 65975], [20240812, 4688.8, 4688.2, 4688.8, 4678.8, 4685.6, 598, null, 1029, 65851], [20240812, 4685.6, 4688.2, 4688.2, 4682.0, 4686.2, 285, null, 1030, 65851], [20240812, 4686.2, 4686.2, 4687.2, 4681.2, 4683.0, 223, null, 1031, 65838], [20240812, 4683.0, 4682.4, 4683.2, 4679.6, 4680.4, 183, null, 1032, 65835], [20240812, 4680.4, 4680.2, 4682.4, 4679.6, 4681.0, 95, null, 1033, 65825], [20240812, 4681.0, 4681.0, 4682.0, 4680.0, 4681.2, 119, null, 1034, 65809], [20240812, 4681.2, 4681.2, 4688.4, 4681.2, 4686.2, 258, null, 1035, 65743], [20240812, 4686.2, 4686.4, 4694.8, 4686.4, 4693.0, 591, null, 1036, 65637], [20240812, 4693.0, 4693.2, 4693.4, 4690.6, 4691.0, 332, null, 1037, 65609], [20240812, 4691.0, 4691.0, 4691.2, 4685.2, 4685.8, 200, null, 1038, 65564], [20240812, 4685.8, 4685.2, 4687.6, 4681.6, 4682.8, 307, null, 1039, 65527], [20240812, 4682.8, 4683.6, 4693.0, 4683.6, 4693.0, 326, null, 1040, 65479], [20240812, 4693.0, 4692.2, 4699.6, 4685.4, 4688.6, 800, null, 1041, 65448], [20240812, 4688.6, 4688.8, 4690.8, 4687.2, 4689.2, 216, null, 1042, 65422], [20240812, 4689.2, 4690.0, 4690.4, 4686.2, 4688.4, 278, null, 1043, 65471], [20240812, 4688.4, 4688.6, 4692.8, 4686.4, 4687.2, 252, null, 1044, 65476], [20240812, 4687.2, 4686.8, 4689.2, 4685.0, 4686.0, 193, null, 1045, 65484], [20240812, 4686.0, 4685.0, 4686.8, 4683.6, 4686.2, 199, null, 1046, 65494], [20240812, 4686.2, 4686.4, 4693.0, 4686.2, 4687.6, 328, null, 1047, 65504], [20240812, 4687.6, 4688.4, 4690.0, 4686.8, 4690.0, 146, null, 1048, 65531], [20240812, 4690.0, 4691.4, 4695.8, 4690.2, 4691.6, 348, null, 1049, 65609], [20240812, 4691.6, 4691.4, 4692.8, 4688.0, 4691.0, 314, null, 1050, 65649], [20240812, 4691.0, 4691.2, 4697.4, 4691.2, 4693.6, 368, null, 1051, 65687], [20240812, 4693.6, 4693.6, 4695.8, 4693.4, 4693.4, 180, null, 1052, 65675], [20240812, 4693.4, 4693.2, 4693.6, 4684.0, 4684.2, 319, null, 1053, 65643], [20240812, 4684.2, 4684.0, 4686.8, 4684.0, 4685.6, 254, null, 1054, 65607], [20240812, 4685.6, 4685.8, 4685.8, 4681.2, 4683.6, 313, null, 1055, 65612], [20240812, 4683.6, 4683.4, 4687.4, 4683.0, 4685.4, 170, null, 1056, 65625], [20240812, 4685.4, 4685.2, 4685.2, 4678.8, 4679.4, 270, null, 1057, 65600], [20240812, 4679.4, 4679.6, 4681.0, 4678.4, 4679.2, 165, null, 1058, 65580], [20240812, 4679.2, 4679.4, 4679.6, 4674.0, 4674.4, 391, null, 1059, 65539], [20240812, 4674.4, 4674.4, 4675.8, 4673.4, 4673.8, 160, null, 1100, 65507], [20240812, 4673.8, 4674.0, 4676.2, 4673.0, 4675.4, 218, null, 1101, 65482], [20240812, 4675.4, 4675.8, 4675.8, 4672.0, 4672.4, 164, null, 1102, 65500], [20240812, 4672.4, 4672.2, 4672.4, 4667.2, 4671.4, 457, null, 1103, 65521], [20240812, 4671.4, 4672.0, 4673.0, 4671.2, 4672.2, 104, null, 1104, 65519], [20240812, 4672.2, 4672.0, 4672.0, 4669.8, 4671.6, 179, null, 1105, 65490], [20240812, 4671.6, 4671.0, 4672.2, 4669.0, 4670.6, 160, null, 1106, 65464], [20240812, 4670.6, 4670.0, 4673.0, 4669.8, 4673.0, 173, null, 1107, 65493], [20240812, 4673.0, 4672.8, 4672.8, 4670.2, 4672.0, 105, null, 1108, 65493], [20240812, 4672.0, 4672.0, 4675.8, 4672.0, 4675.8, 121, null, 1109, 65504], [20240812, 4675.8, 4675.8, 4675.8, 4672.4, 4674.4, 119, null, 1110, 65529], [20240812, 4674.4, 4673.6, 4675.6, 4671.4, 4675.2, 144, null, 1111, 65551], [20240812, 4675.2, 4675.0, 4675.6, 4673.0, 4675.2, 158, null, 1112, 65582], [20240812, 4675.2, 4675.0, 4675.2, 4671.6, 4673.4, 150, null, 1113, 65576], [20240812, 4673.4, 4673.0, 4675.0, 4671.2, 4674.8, 160, null, 1114, 65579], [20240812, 4674.8, 4674.8, 4674.8, 4669.2, 4669.8, 250, null, 1115, 65611], [20240812, 4669.8, 4670.0, 4674.0, 4669.8, 4671.4, 106, null, 1116, 65599], [20240812, 4671.4, 4671.4, 4673.6, 4670.4, 4671.6, 62, null, 1117, 65590], [20240812, 4671.6, 4672.4, 4673.0, 4670.2, 4672.2, 87, null, 1118, 65588], [20240812, 4672.2, 4672.0, 4672.0, 4669.8, 4669.8, 114, null, 1119, 65574], [20240812, 4669.8, 4669.6, 4671.6, 4669.0, 4670.0, 69, null, 1120, 65567], [20240812, 4670.0, 4669.2, 4672.4, 4668.2, 4671.6, 150, null, 1121, 65578], [20240812, 4671.6, 4671.4, 4671.8, 4669.2, 4671.2, 118, null, 1122, 65562], [20240812, 4671.2, 4670.4, 4675.0, 4670.4, 4671.4, 162, null, 1123, 65551], [20240812, 4671.4, 4671.6, 4674.8, 4671.6, 4673.8, 59, null, 1124, 65552], [20240812, 4673.8, 4674.4, 4674.4, 4671.2, 4673.6, 57, null, 1125, 65544], [20240812, 4673.6, 4673.6, 4683.0, 4671.6, 4681.2, 282, null, 1126, 65561], [20240812, 4681.2, 4681.2, 4681.2, 4673.0, 4673.2, 209, null, 1127, 65562], [20240812, 4673.2, 4674.0, 4674.0, 4669.6, 4672.0, 163, null, 1128, 65567], [20240812, 4672.0, 4672.2, 4672.6, 4670.6, 4672.2, 62, null, 1129, 65566], [20240812, 4672.2, 4671.4, 4674.4, 4670.4, 4674.0, 126, null, 1130, 65564], [20240812, 4674.0, 4674.6, 4677.2, 4670.0, 4677.0, 263, null, 1301, 65526], [20240812, 4677.0, 4677.0, 4687.0, 4675.0, 4675.0, 488, null, 1302, 65614], [20240812, 4675.0, 4676.0, 4677.4, 4673.6, 4677.2, 133, null, 1303, 65617], [20240812, 4677.2, 4677.4, 4684.2, 4677.4, 4681.6, 219, null, 1304, 65644], [20240812, 4681.6, 4680.8, 4696.2, 4680.8, 4693.4, 806, null, 1305, 65789], [20240812, 4693.4, 4692.8, 4695.6, 4682.6, 4683.0, 581, null, 1306, 65893], [20240812, 4683.0, 4682.8, 4682.8, 4677.6, 4681.0, 332, null, 1307, 65938], [20240812, 4681.0, 4681.0, 4683.2, 4679.4, 4681.4, 170, null, 1308, 65961], [20240812, 4681.4, 4681.4, 4688.0, 4681.4, 4684.6, 295, null, 1309, 66056], [20240812, 4684.6, 4684.2, 4691.0, 4684.2, 4690.0, 287, null, 1310, 66115], [20240812, 4690.0, 4688.8, 4690.4, 4687.4, 4688.2, 217, null, 1311, 66143], [20240812, 4688.2, 4688.2, 4694.0, 4688.2, 4692.8, 362, null, 1312, 66183], [20240812, 4692.8, 4692.8, 4692.8, 4688.0, 4688.0, 315, null, 1313, 66248], [20240812, 4688.0, 4687.2, 4689.0, 4685.6, 4687.6, 195, null, 1314, 66232], [20240812, 4687.6, 4687.6, 4690.0, 4683.6, 4688.6, 327, null, 1315, 66268], [20240812, 4688.6, 4688.6, 4691.6, 4687.4, 4688.2, 206, null, 1316, 66244], [20240812, 4688.2, 4688.0, 4690.0, 4686.0, 4686.2, 185, null, 1317, 66243], [20240812, 4686.2, 4686.4, 4690.0, 4685.4, 4686.0, 112, null, 1318, 66251], [20240812, 4686.0, 4685.6, 4688.6, 4683.4, 4684.8, 204, null, 1319, 66251], [20240812, 4684.8, 4684.8, 4687.6, 4684.0, 4686.0, 167, null, 1320, 66256], [20240812, 4686.0, 4686.2, 4691.8, 4686.2, 4690.6, 272, null, 1321, 66252], [20240812, 4690.6, 4690.0, 4690.0, 4683.0, 4683.6, 264, null, 1322, 66211], [20240812, 4683.6, 4682.8, 4684.8, 4679.4, 4680.0, 283, null, 1323, 66191], [20240812, 4680.0, 4680.2, 4681.6, 4679.2, 4680.8, 171, null, 1324, 66170], [20240812, 4680.8, 4681.0, 4682.4, 4680.2, 4682.2, 106, null, 1325, 66149], [20240812, 4682.2, 4682.2, 4682.4, 4678.6, 4679.8, 167, null, 1326, 66143], [20240812, 4679.8, 4680.6, 4682.0, 4679.6, 4680.4, 124, null, 1327, 66132], [20240812, 4680.4, 4680.4, 4681.6, 4677.2, 4679.2, 151, null, 1328, 66115], [20240812, 4679.2, 4679.0, 4680.0, 4678.0, 4678.2, 85, null, 1329, 66112], [20240812, 4678.2, 4678.2, 4678.8, 4676.0, 4676.4, 182, null, 1330, 66118], [20240812, 4676.4, 4676.4, 4678.6, 4676.0, 4676.8, 191, null, 1331, 66080], [20240812, 4676.8, 4676.8, 4677.0, 4673.4, 4675.0, 143, null, 1332, 66079], [20240812, 4675.0, 4674.2, 4674.4, 4671.0, 4673.8, 220, null, 1333, 66070], [20240812, 4673.8, 4674.0, 4675.4, 4674.0, 4674.4, 108, null, 1334, 66105], [20240812, 4674.4, 4674.0, 4676.4, 4673.8, 4673.8, 114, null, 1335, 66094], [20240812, 4673.8, 4673.8, 4673.8, 4670.0, 4670.6, 269, null, 1336, 66123], [20240812, 4670.6, 4670.6, 4673.0, 4670.4, 4671.2, 146, null, 1337, 66158], [20240812, 4671.2, 4671.2, 4673.0, 4670.2, 4670.8, 127, null, 1338, 66184], [20240812, 4670.8, 4670.8, 4672.4, 4669.6, 4671.4, 226, null, 1339, 66181], [20240812, 4671.4, 4671.0, 4673.0, 4670.2, 4671.8, 95, null, 1340, 66178], [20240812, 4671.8, 4671.8, 4672.6, 4668.0, 4670.6, 264, null, 1341, 66203], [20240812, 4670.6, 4671.0, 4672.8, 4670.0, 4672.0, 171, null, 1342, 66267], [20240812, 4672.0, 4671.4, 4673.0, 4671.0, 4671.4, 159, null, 1343, 66278], [20240812, 4671.4, 4671.4, 4671.8, 4670.2, 4671.6, 140, null, 1344, 66315], [20240812, 4671.6, 4671.6, 4671.6, 4668.6, 4669.0, 194, null, 1345, 66393], [20240812, 4669.0, 4669.4, 4671.6, 4669.4, 4670.6, 103, null, 1346, 66428], [20240812, 4670.6, 4670.8, 4673.0, 4670.0, 4671.4, 249, null, 1347, 66445], [20240812, 4671.4, 4670.4, 4673.8, 4669.8, 4673.6, 223, null, 1348, 66513], [20240812, 4673.6, 4673.6, 4674.8, 4672.4, 4674.2, 200, null, 1349, 66569], [20240812, 4674.2, 4673.6, 4675.0, 4671.8, 4671.8, 210, null, 1350, 66602], [20240812, 4671.8, 4672.0, 4673.0, 4670.4, 4670.8, 142, null, 1351, 66620], [20240812, 4670.8, 4670.4, 4672.8, 4670.4, 4672.4, 133, null, 1352, 66643], [20240812, 4672.4, 4671.4, 4671.8, 4669.4, 4670.0, 85, null, 1353, 66668], [20240812, 4670.0, 4670.0, 4670.8, 4663.8, 4666.4, 285, null, 1354, 66731], [20240812, 4666.4, 4665.4, 4666.4, 4662.0, 4662.0, 289, null, 1355, 66810], [20240812, 4662.0, 4662.0, 4662.4, 4660.0, 4660.2, 270, null, 1356, 66909], [20240812, 4660.2, 4660.8, 4664.4, 4658.8, 4662.2, 306, null, 1357, 66984], [20240812, 4662.2, 4662.6, 4662.8, 4660.2, 4662.8, 167, null, 1358, 67008], [20240812, 4662.8, 4663.0, 4663.6, 4661.0, 4663.6, 134, null, 1359, 67038], [20240812, 4663.6, 4664.0, 4664.8, 4661.6, 4662.8, 84, null, 1400, 67064], [20240812, 4662.8, 4662.0, 4664.2, 4661.6, 4662.4, 110, null, 1401, 67074], [20240812, 4662.4, 4663.4, 4664.8, 4659.8, 4664.8, 173, null, 1402, 67150], [20240812, 4664.8, 4665.6, 4667.0, 4664.0, 4665.0, 250, null, 1403, 67235], [20240812, 4665.0, 4664.6, 4667.4, 4664.4, 4666.0, 150, null, 1404, 67273], [20240812, 4666.0, 4666.2, 4668.2, 4665.4, 4667.6, 153, null, 1405, 67274], [20240812, 4667.6, 4668.0, 4675.8, 4667.6, 4670.4, 540, null, 1406, 67333], [20240812, 4670.4, 4670.0, 4670.4, 4667.8, 4669.0, 177, null, 1407, 67357], [20240812, 4669.0, 4669.0, 4671.6, 4668.4, 4670.0, 120, null, 1408, 67355], [20240812, 4670.0, 4669.6, 4669.6, 4665.0, 4667.2, 165, null, 1409, 67378], [20240812, 4667.2, 4667.4, 4667.8, 4665.0, 4666.6, 84, null, 1410, 67381], [20240812, 4666.6, 4666.8, 4668.0, 4665.2, 4665.8, 90, null, 1411, 67389], [20240812, 4665.8, 4666.0, 4669.2, 4663.4, 4667.6, 194, null, 1412, 67395], [20240812, 4667.6, 4668.2, 4673.4, 4668.2, 4672.0, 279, null, 1413, 67426], [20240812, 4672.0, 4672.0, 4673.4, 4669.6, 4672.6, 159, null, 1414, 67450], [20240812, 4672.6, 4673.2, 4673.2, 4670.0, 4672.0, 75, null, 1415, 67461], [20240812, 4672.0, 4672.0, 4674.2, 4671.2, 4672.8, 177, null, 1416, 67453], [20240812, 4672.8, 4672.8, 4672.8, 4670.2, 4670.4, 98, null, 1417, 67458], [20240812, 4670.4, 4670.2, 4670.8, 4669.0, 4669.0, 82, null, 1418, 67462], [20240812, 4669.0, 4669.0, 4670.0, 4668.0, 4668.8, 107, null, 1419, 67481], [20240812, 4668.8, 4668.8, 4668.8, 4662.0, 4663.2, 253, null, 1420, 67514], [20240812, 4663.2, 4663.2, 4663.4, 4658.2, 4658.8, 292, null, 1421, 67524], [20240812, 4658.8, 4658.2, 4661.8, 4658.2, 4659.6, 256, null, 1422, 67547], [20240812, 4659.6, 4660.4, 4660.4, 4658.4, 4659.8, 103, null, 1423, 67568], [20240812, 4659.8, 4660.4, 4663.0, 4659.2, 4660.6, 147, null, 1424, 67586], [20240812, 4660.6, 4660.2, 4662.8, 4660.2, 4661.0, 90, null, 1425, 67612], [20240812, 4661.0, 4661.0, 4662.0, 4659.6, 4660.4, 101, null, 1426, 67634], [20240812, 4660.4, 4660.6, 4662.6, 4659.6, 4661.2, 133, null, 1427, 67627], [20240812, 4661.2, 4661.2, 4665.0, 4661.2, 4663.4, 215, null, 1428, 67660], [20240812, 4663.4, 4663.2, 4663.6, 4660.2, 4660.2, 104, null, 1429, 67685], [20240812, 4660.2, 4660.2, 4662.6, 4660.0, 4662.6, 142, null, 1430, 67724], [20240812, 4662.6, 4662.0, 4669.6, 4662.0, 4667.8, 369, null, 1431, 67794], [20240812, 4667.8, 4667.8, 4667.8, 4662.4, 4664.8, 218, null, 1432, 67802], [20240812, 4664.8, 4664.8, 4664.8, 4662.0, 4662.0, 149, null, 1433, 67812], [20240812, 4662.0, 4662.8, 4663.2, 4660.2, 4660.8, 150, null, 1434, 67819], [20240812, 4660.8, 4660.4, 4660.8, 4657.4, 4660.2, 232, null, 1435, 67822], [20240812, 4660.2, 4661.0, 4661.0, 4659.2, 4659.6, 110, null, 1436, 67840], [20240812, 4659.6, 4659.2, 4659.8, 4657.4, 4659.4, 103, null, 1437, 67872], [20240812, 4659.4, 4659.4, 4659.4, 4656.6, 4657.2, 151, null, 1438, 67900], [20240812, 4657.2, 4657.2, 4660.0, 4656.8, 4658.6, 171, null, 1439, 67966], [20240812, 4658.6, 4659.0, 4659.4, 4657.2, 4658.8, 69, null, 1440, 67996], [20240812, 4658.8, 4658.0, 4658.2, 4653.4, 4655.0, 332, null, 1441, 68040], [20240812, 4655.0, 4655.6, 4655.8, 4653.4, 4655.6, 192, null, 1442, 68125], [20240812, 4655.6, 4655.0, 4655.8, 4653.0, 4654.6, 177, null, 1443, 68183], [20240812, 4654.6, 4654.2, 4657.8, 4653.8, 4657.6, 246, null, 1444, 68267], [20240812, 4657.6, 4657.8, 4659.6, 4657.2, 4658.4, 201, null, 1445, 68347], [20240812, 4658.4, 4658.6, 4659.8, 4657.2, 4657.2, 219, null, 1446, 68396], [20240812, 4657.2, 4657.2, 4660.8, 4657.0, 4659.6, 318, null, 1447, 68446], [20240812, 4659.6, 4659.6, 4661.6, 4659.6, 4660.6, 250, null, 1448, 68499], [20240812, 4660.6, 4660.6, 4664.0, 4660.6, 4663.0, 346, null, 1449, 68617], [20240812, 4663.0, 4663.0, 4667.6, 4662.0, 4667.0, 518, null, 1450, 68750], [20240812, 4667.0, 4666.8, 4667.4, 4663.6, 4664.0, 339, null, 1451, 68836], [20240812, 4664.0, 4663.8, 4666.0, 4663.2, 4665.2, 255, null, 1452, 68882], [20240812, 4665.2, 4665.0, 4668.4, 4665.0, 4666.8, 319, null, 1453, 68985], [20240812, 4666.8, 4666.4, 4669.2, 4665.8, 4668.8, 508, null, 1454, 68983], [20240812, 4668.8, 4668.2, 4671.2, 4668.2, 4670.6, 396, null, 1455, 69069], [20240812, 4670.6, 4670.8, 4673.2, 4670.6, 4672.6, 508, null, 1456, 69210], [20240812, 4672.6, 4672.4, 4675.4, 4671.6, 4675.4, 532, null, 1457, 69349], [20240812, 4675.4, 4675.4, 4676.0, 4674.2, 4675.6, 433, null, 1458, 69449], [20240812, 4675.6, 4675.8, 4678.0, 4675.4, 4676.0, 377, null, 1459, 69558], [20240812, 4676.0, 4676.0, 4678.4, 4675.8, 4678.4, 523, null, 1500, 69659], [20240813, 4678.4, 4678.2, 4688.0, 4677.2, 4679.4, 1399, null, 931, 68705], [20240813, 4679.4, 4679.2, 4679.2, 4670.4, 4673.8, 782, null, 932, 68194], [20240813, 4673.8, 4674.2, 4676.6, 4666.6, 4670.6, 687, null, 933, 67730], [20240813, 4670.6, 4670.4, 4673.6, 4667.0, 4671.2, 557, null, 934, 67383], [20240813, 4671.2, 4671.0, 4671.0, 4661.8, 4662.8, 641, null, 935, 66969], [20240813, 4662.8, 4662.8, 4665.6, 4659.0, 4663.0, 841, null, 936, 66434], [20240813, 4663.0, 4663.0, 4664.4, 4657.0, 4661.0, 607, null, 937, 66036], [20240813, 4661.0, 4661.0, 4662.6, 4656.6, 4657.4, 501, null, 938, 65775], [20240813, 4657.4, 4656.6, 4657.6, 4654.0, 4654.0, 578, null, 939, 65453], [20240813, 4654.0, 4654.0, 4656.2, 4649.4, 4656.2, 731, null, 940, 65140], [20240813, 4656.2, 4656.2, 4662.8, 4653.6, 4662.4, 582, null, 941, 64779], [20240813, 4662.4, 4661.2, 4661.2, 4653.2, 4653.8, 465, null, 942, 64489], [20240813, 4653.8, 4653.2, 4657.8, 4652.8, 4653.0, 448, null, 943, 64252], [20240813, 4653.0, 4653.4, 4660.4, 4652.0, 4660.4, 493, null, 944, 63998], [20240813, 4660.4, 4661.2, 4675.0, 4661.0, 4673.8, 934, null, 945, 63565], [20240813, 4673.8, 4672.0, 4687.2, 4672.0, 4682.4, 1355, null, 946, 62999], [20240813, 4682.4, 4681.2, 4686.0, 4677.0, 4678.0, 767, null, 947, 62676], [20240813, 4678.0, 4679.0, 4684.6, 4678.2, 4681.0, 512, null, 948, 62410], [20240813, 4681.0, 4680.4, 4684.6, 4673.4, 4675.4, 557, null, 949, 62231], [20240813, 4675.4, 4675.2, 4675.2, 4668.0, 4671.2, 477, null, 950, 62054], [20240813, 4671.2, 4671.6, 4671.6, 4667.6, 4668.0, 410, null, 951, 61824], [20240813, 4668.0, 4667.6, 4670.2, 4664.0, 4666.8, 447, null, 952, 61571], [20240813, 4666.8, 4666.4, 4666.4, 4663.4, 4665.0, 328, null, 953, 61403], [20240813, 4665.0, 4664.6, 4667.0, 4663.2, 4665.2, 246, null, 954, 61255], [20240813, 4665.2, 4665.2, 4666.4, 4663.2, 4665.4, 167, null, 955, 61160], [20240813, 4665.4, 4665.2, 4666.8, 4661.2, 4664.2, 351, null, 956, 60981], [20240813, 4664.2, 4663.2, 4664.4, 4662.2, 4662.8, 196, null, 957, 60862], [20240813, 4662.8, 4662.8, 4668.2, 4662.6, 4666.8, 355, null, 958, 60717], [20240813, 4666.8, 4667.0, 4672.8, 4666.4, 4669.2, 311, null, 959, 60612], [20240813, 4669.2, 4669.0, 4673.0, 4669.0, 4670.0, 241, null, 1000, 60529], [20240813, 4670.0, 4670.0, 4671.8, 4666.2, 4668.0, 387, null, 1001, 60325], [20240813, 4668.0, 4668.4, 4673.6, 4668.4, 4672.4, 376, null, 1002, 60146], [20240813, 4672.4, 4671.8, 4674.8, 4669.6, 4673.8, 370, null, 1003, 59969], [20240813, 4673.8, 4673.4, 4681.2, 4672.8, 4675.8, 831, null, 1004, 59723], [20240813, 4675.8, 4676.0, 4676.4, 4671.2, 4671.4, 254, null, 1005, 59645], [20240813, 4671.4, 4672.0, 4674.2, 4670.0, 4672.0, 270, null, 1006, 59529], [20240813, 4672.0, 4672.0, 4676.6, 4671.6, 4675.8, 333, null, 1007, 59455], [20240813, 4675.8, 4676.4, 4684.6, 4675.2, 4683.4, 495, null, 1008, 59348], [20240813, 4683.4, 4683.8, 4694.8, 4682.4, 4692.8, 1276, null, 1009, 59005], [20240813, 4692.8, 4692.6, 4704.4, 4692.6, 4702.0, 1184, null, 1010, 58647], [20240813, 4702.0, 4701.8, 4703.4, 4694.0, 4694.8, 874, null, 1011, 58450], [20240813, 4694.8, 4694.0, 4694.0, 4687.2, 4687.4, 700, null, 1012, 58257], [20240813, 4687.4, 4688.8, 4691.0, 4685.4, 4688.2, 538, null, 1013, 58079], [20240813, 4688.2, 4688.0, 4688.2, 4680.8, 4681.8, 492, null, 1014, 57892], [20240813, 4681.8, 4682.0, 4683.4, 4678.0, 4681.0, 486, null, 1015, 57779], [20240813, 4681.0, 4680.8, 4682.8, 4678.2, 4679.6, 320, null, 1016, 57658], [20240813, 4679.6, 4679.6, 4681.4, 4678.6, 4681.4, 314, null, 1017, 57501], [20240813, 4681.4, 4681.0, 4681.0, 4676.2, 4678.4, 259, null, 1018, 57414], [20240813, 4678.4, 4678.4, 4682.2, 4678.0, 4682.0, 303, null, 1019, 57353], [20240813, 4682.0, 4681.8, 4681.8, 4677.2, 4677.6, 197, null, 1020, 57315], [20240813, 4677.6, 4677.2, 4678.4, 4676.0, 4677.2, 266, null, 1021, 57186], [20240813, 4677.2, 4677.8, 4681.6, 4677.8, 4678.6, 184, null, 1022, 57165], [20240813, 4678.6, 4678.2, 4679.4, 4676.4, 4678.0, 186, null, 1023, 57108], [20240813, 4678.0, 4678.2, 4684.0, 4678.0, 4679.6, 228, null, 1024, 57063], [20240813, 4679.6, 4680.0, 4682.6, 4679.8, 4680.0, 185, null, 1025, 57021], [20240813, 4680.0, 4680.6, 4685.0, 4679.6, 4680.8, 295, null, 1026, 56941], [20240813, 4680.8, 4681.2, 4685.6, 4680.4, 4683.6, 292, null, 1027, 56868], [20240813, 4683.6, 4683.4, 4684.0, 4681.6, 4681.8, 125, null, 1028, 56824], [20240813, 4681.8, 4681.8, 4684.0, 4678.8, 4684.0, 154, null, 1029, 56781], [20240813, 4684.0, 4684.4, 4684.4, 4679.2, 4681.2, 167, null, 1030, 56765], [20240813, 4681.2, 4680.2, 4680.8, 4674.6, 4674.6, 268, null, 1031, 56699], [20240813, 4674.6, 4674.6, 4675.2, 4670.0, 4671.8, 469, null, 1032, 56568], [20240813, 4671.8, 4670.8, 4671.2, 4668.4, 4669.8, 217, null, 1033, 56522], [20240813, 4669.8, 4669.4, 4669.6, 4666.8, 4668.2, 211, null, 1034, 56501], [20240813, 4668.2, 4667.8, 4670.2, 4667.8, 4669.4, 170, null, 1035, 56449], [20240813, 4669.4, 4669.0, 4672.8, 4668.6, 4671.6, 208, null, 1036, 56418], [20240813, 4671.6, 4671.8, 4673.8, 4670.4, 4673.8, 229, null, 1037, 56364], [20240813, 4673.8, 4673.0, 4675.0, 4672.4, 4673.6, 214, null, 1038, 56294], [20240813, 4673.6, 4673.2, 4674.6, 4671.4, 4674.4, 170, null, 1039, 56251], [20240813, 4674.4, 4674.6, 4679.0, 4673.4, 4676.2, 251, null, 1040, 56193], [20240813, 4676.2, 4676.2, 4676.8, 4673.6, 4675.0, 116, null, 1041, 56168], [20240813, 4675.0, 4675.0, 4678.2, 4675.0, 4675.2, 185, null, 1042, 56122], [20240813, 4675.2, 4675.0, 4676.8, 4674.8, 4675.8, 84, null, 1043, 56090], [20240813, 4675.8, 4676.0, 4677.0, 4675.4, 4676.4, 62, null, 1044, 56076], [20240813, 4676.4, 4675.8, 4676.2, 4673.8, 4675.8, 127, null, 1045, 56031], [20240813, 4675.8, 4675.8, 4677.4, 4673.4, 4675.8, 169, null, 1046, 55983], [20240813, 4675.8, 4676.0, 4679.8, 4674.8, 4679.2, 199, null, 1047, 55909], [20240813, 4679.2, 4679.2, 4684.2, 4678.0, 4681.2, 344, null, 1048, 55845], [20240813, 4681.2, 4681.4, 4681.6, 4676.0, 4679.2, 164, null, 1049, 55783], [20240813, 4679.2, 4678.6, 4680.8, 4676.8, 4677.0, 108, null, 1050, 55745], [20240813, 4677.0, 4677.0, 4684.2, 4677.0, 4682.0, 244, null, 1051, 55704], [20240813, 4682.0, 4683.0, 4684.6, 4681.2, 4682.2, 194, null, 1052, 55649], [20240813, 4682.2, 4681.8, 4683.8, 4679.6, 4683.8, 185, null, 1053, 55634], [20240813, 4683.8, 4683.8, 4683.8, 4680.6, 4681.0, 93, null, 1054, 55632], [20240813, 4681.0, 4681.0, 4683.4, 4679.2, 4680.6, 138, null, 1055, 55634], [20240813, 4680.6, 4681.2, 4682.6, 4680.4, 4681.8, 91, null, 1056, 55627], [20240813, 4681.8, 4681.8, 4683.6, 4679.0, 4682.6, 144, null, 1057, 55607], [20240813, 4682.6, 4682.8, 4683.0, 4680.0, 4680.6, 70, null, 1058, 55593], [20240813, 4680.6, 4680.2, 4681.4, 4678.0, 4678.2, 119, null, 1059, 55579], [20240813, 4678.2, 4678.2, 4681.2, 4677.6, 4679.4, 139, null, 1100, 55567], [20240813, 4679.4, 4678.6, 4679.0, 4676.8, 4678.2, 110, null, 1101, 55561], [20240813, 4678.2, 4678.4, 4682.0, 4678.2, 4678.2, 138, null, 1102, 55530], [20240813, 4678.2, 4678.0, 4678.0, 4671.0, 4671.0, 278, null, 1103, 55550], [20240813, 4671.0, 4671.0, 4671.0, 4667.0, 4668.8, 338, null, 1104, 55494], [20240813, 4668.8, 4668.4, 4672.6, 4668.4, 4671.6, 174, null, 1105, 55496], [20240813, 4671.6, 4671.0, 4683.4, 4671.0, 4675.8, 398, null, 1106, 55528], [20240813, 4675.8, 4676.2, 4676.2, 4672.8, 4674.4, 175, null, 1107, 55545], [20240813, 4674.4, 4673.8, 4674.8, 4672.2, 4674.2, 80, null, 1108, 55549], [20240813, 4674.2, 4673.2, 4675.6, 4671.8, 4672.4, 128, null, 1109, 55540], [20240813, 4672.4, 4671.6, 4673.2, 4671.0, 4672.6, 91, null, 1110, 55534], [20240813, 4672.6, 4672.6, 4674.6, 4671.8, 4673.8, 128, null, 1111, 55513], [20240813, 4673.8, 4673.6, 4674.6, 4671.8, 4674.6, 109, null, 1112, 55514], [20240813, 4674.6, 4674.0, 4674.2, 4672.4, 4673.2, 89, null, 1113, 55534], [20240813, 4673.2, 4673.2, 4677.8, 4672.6, 4677.6, 242, null, 1114, 55483], [20240813, 4677.6, 4678.2, 4679.2, 4676.0, 4677.8, 120, null, 1115, 55473], [20240813, 4677.8, 4677.2, 4677.6, 4674.2, 4674.8, 83, null, 1116, 55449], [20240813, 4674.8, 4674.8, 4680.6, 4674.8, 4677.4, 166, null, 1117, 55461], [20240813, 4677.4, 4677.0, 4677.0, 4674.6, 4675.8, 82, null, 1118, 55475], [20240813, 4675.8, 4675.2, 4675.2, 4671.2, 4672.4, 128, null, 1119, 55478], [20240813, 4672.4, 4672.4, 4673.6, 4671.8, 4672.8, 52, null, 1120, 55477], [20240813, 4672.8, 4672.2, 4672.2, 4669.2, 4670.8, 148, null, 1121, 55447], [20240813, 4670.8, 4670.0, 4671.2, 4669.0, 4670.4, 105, null, 1122, 55444], [20240813, 4670.4, 4670.8, 4671.4, 4670.0, 4670.0, 38, null, 1123, 55436], [20240813, 4670.0, 4670.6, 4671.2, 4668.4, 4669.0, 89, null, 1124, 55420], [20240813, 4669.0, 4668.4, 4669.0, 4665.0, 4665.0, 288, null, 1125, 55373], [20240813, 4665.0, 4665.2, 4668.6, 4664.6, 4665.2, 187, null, 1126, 55382], [20240813, 4665.2, 4665.2, 4666.8, 4664.6, 4664.8, 174, null, 1127, 55418], [20240813, 4664.8, 4665.0, 4667.4, 4664.8, 4667.0, 116, null, 1128, 55409], [20240813, 4667.0, 4666.4, 4667.8, 4666.0, 4667.0, 82, null, 1129, 55417], [20240813, 4667.0, 4667.6, 4669.0, 4666.2, 4666.8, 143, null, 1130, 55452], [20240813, 4666.8, 4669.6, 4671.0, 4665.6, 4668.8, 282, null, 1301, 55493], [20240813, 4668.8, 4668.6, 4670.2, 4666.4, 4666.6, 178, null, 1302, 55496], [20240813, 4666.6, 4666.6, 4666.6, 4660.6, 4661.0, 431, null, 1303, 55435], [20240813, 4661.0, 4660.8, 4664.2, 4660.0, 4663.4, 311, null, 1304, 55436], [20240813, 4663.4, 4663.2, 4666.0, 4662.0, 4662.2, 206, null, 1305, 55415], [20240813, 4662.2, 4662.0, 4665.2, 4661.6, 4664.0, 150, null, 1306, 55391], [20240813, 4664.0, 4664.0, 4666.0, 4662.4, 4666.0, 108, null, 1307, 55390], [20240813, 4666.0, 4666.0, 4669.4, 4664.4, 4668.8, 273, null, 1308, 55355], [20240813, 4668.8, 4668.4, 4669.6, 4667.2, 4667.4, 177, null, 1309, 55369], [20240813, 4667.4, 4667.4, 4672.0, 4667.0, 4668.8, 307, null, 1310, 55376], [20240813, 4668.8, 4669.0, 4670.6, 4668.0, 4668.0, 144, null, 1311, 55405], [20240813, 4668.0, 4669.0, 4672.0, 4667.8, 4670.6, 219, null, 1312, 55422], [20240813, 4670.6, 4670.4, 4670.6, 4668.6, 4669.2, 194, null, 1313, 55433], [20240813, 4669.2, 4668.8, 4669.6, 4666.0, 4667.6, 201, null, 1314, 55402], [20240813, 4667.6, 4666.8, 4670.6, 4666.8, 4667.6, 181, null, 1315, 55387], [20240813, 4667.6, 4668.0, 4673.0, 4667.0, 4670.6, 359, null, 1316, 55384], [20240813, 4670.6, 4671.2, 4675.0, 4669.8, 4674.2, 316, null, 1317, 55373], [20240813, 4674.2, 4674.4, 4681.8, 4672.6, 4680.2, 510, null, 1318, 55383], [20240813, 4680.2, 4680.0, 4683.2, 4675.8, 4676.4, 501, null, 1319, 55463], [20240813, 4676.4, 4677.0, 4679.8, 4675.8, 4678.4, 246, null, 1320, 55520], [20240813, 4678.4, 4678.2, 4680.8, 4677.0, 4677.2, 266, null, 1321, 55585], [20240813, 4677.2, 4677.6, 4680.8, 4675.4, 4676.4, 224, null, 1322, 55652], [20240813, 4676.4, 4676.4, 4679.2, 4675.4, 4678.2, 191, null, 1323, 55680], [20240813, 4678.2, 4678.4, 4680.2, 4676.0, 4679.8, 180, null, 1324, 55701], [20240813, 4679.8, 4679.4, 4681.0, 4677.0, 4678.4, 121, null, 1325, 55717], [20240813, 4678.4, 4678.0, 4681.0, 4678.0, 4681.0, 149, null, 1326, 55709], [20240813, 4681.0, 4681.2, 4681.6, 4676.6, 4677.6, 152, null, 1327, 55740], [20240813, 4677.6, 4677.6, 4677.6, 4672.6, 4675.0, 189, null, 1328, 55769], [20240813, 4675.0, 4675.2, 4676.6, 4674.8, 4674.8, 111, null, 1329, 55759], [20240813, 4674.8, 4674.2, 4674.2, 4671.4, 4672.6, 268, null, 1330, 55781], [20240813, 4672.6, 4673.0, 4673.0, 4669.4, 4670.2, 199, null, 1331, 55776], [20240813, 4670.2, 4669.6, 4672.8, 4668.2, 4670.0, 171, null, 1332, 55792], [20240813, 4670.0, 4670.0, 4671.2, 4669.0, 4669.2, 113, null, 1333, 55815], [20240813, 4669.2, 4668.8, 4671.4, 4668.6, 4670.4, 134, null, 1334, 55843], [20240813, 4670.4, 4670.4, 4671.2, 4665.0, 4666.0, 257, null, 1335, 55888], [20240813, 4666.0, 4665.4, 4667.4, 4663.6, 4665.8, 251, null, 1336, 55898], [20240813, 4665.8, 4665.6, 4666.2, 4664.0, 4665.2, 117, null, 1337, 55940], [20240813, 4665.2, 4664.4, 4665.8, 4663.0, 4665.4, 175, null, 1338, 55963], [20240813, 4665.4, 4665.2, 4665.2, 4662.6, 4663.4, 163, null, 1339, 56017], [20240813, 4663.4, 4663.4, 4667.6, 4663.4, 4667.2, 140, null, 1340, 56047], [20240813, 4667.2, 4667.2, 4669.6, 4666.8, 4668.2, 138, null, 1341, 56074], [20240813, 4668.2, 4667.2, 4667.6, 4664.8, 4665.0, 129, null, 1342, 56117], [20240813, 4665.0, 4665.0, 4665.6, 4663.8, 4664.0, 90, null, 1343, 56136], [20240813, 4664.0, 4664.8, 4664.8, 4662.0, 4662.8, 133, null, 1344, 56170], [20240813, 4662.8, 4662.2, 4663.6, 4661.2, 4662.4, 138, null, 1345, 56201], [20240813, 4662.4, 4662.6, 4663.2, 4661.4, 4663.2, 112, null, 1346, 56186], [20240813, 4663.2, 4662.4, 4664.0, 4662.4, 4664.0, 68, null, 1347, 56185], [20240813, 4664.0, 4664.0, 4664.8, 4662.4, 4662.4, 86, null, 1348, 56192], [20240813, 4662.4, 4662.2, 4664.8, 4662.2, 4663.0, 96, null, 1349, 56190], [20240813, 4663.0, 4663.4, 4663.6, 4661.4, 4662.8, 104, null, 1350, 56206], [20240813, 4662.8, 4661.8, 4663.0, 4661.8, 4662.0, 114, null, 1351, 56229], [20240813, 4662.0, 4662.0, 4663.4, 4661.6, 4661.6, 80, null, 1352, 56242], [20240813, 4661.6, 4661.6, 4662.0, 4657.0, 4657.2, 352, null, 1353, 56332], [20240813, 4657.2, 4657.4, 4658.0, 4655.2, 4656.8, 154, null, 1354, 56368], [20240813, 4656.8, 4657.4, 4661.4, 4657.4, 4659.4, 205, null, 1355, 56427], [20240813, 4659.4, 4659.4, 4663.6, 4659.2, 4663.0, 120, null, 1356, 56430], [20240813, 4663.0, 4663.0, 4663.2, 4660.4, 4661.8, 126, null, 1357, 56414], [20240813, 4661.8, 4662.2, 4662.6, 4661.0, 4661.2, 69, null, 1358, 56423], [20240813, 4661.2, 4661.0, 4662.0, 4659.6, 4662.0, 76, null, 1359, 56448], [20240813, 4662.0, 4662.2, 4662.8, 4660.8, 4661.6, 101, null, 1400, 56448], [20240813, 4661.6, 4661.6, 4661.6, 4658.6, 4660.2, 126, null, 1401, 56456], [20240813, 4660.2, 4660.0, 4665.4, 4660.0, 4661.4, 248, null, 1402, 56496], [20240813, 4661.4, 4662.0, 4664.0, 4659.4, 4661.4, 146, null, 1403, 56518], [20240813, 4661.4, 4661.4, 4662.4, 4659.0, 4659.0, 91, null, 1404, 56531], [20240813, 4659.0, 4660.0, 4661.4, 4658.6, 4660.6, 100, null, 1405, 56531], [20240813, 4660.6, 4660.6, 4662.0, 4659.8, 4661.4, 74, null, 1406, 56506], [20240813, 4661.4, 4662.0, 4663.2, 4661.0, 4662.0, 124, null, 1407, 56478], [20240813, 4662.0, 4662.8, 4662.8, 4660.8, 4662.2, 52, null, 1408, 56474], [20240813, 4662.2, 4661.6, 4662.2, 4660.0, 4662.2, 63, null, 1409, 56476], [20240813, 4662.2, 4661.4, 4661.4, 4659.0, 4659.0, 60, null, 1410, 56484], [20240813, 4659.0, 4659.2, 4659.8, 4652.0, 4653.0, 420, null, 1411, 56573], [20240813, 4653.0, 4651.8, 4651.8, 4640.0, 4643.4, 1289, null, 1412, 56902], [20240813, 4643.4, 4643.8, 4650.6, 4642.4, 4645.8, 660, null, 1413, 57170], [20240813, 4645.8, 4646.2, 4648.8, 4645.6, 4646.8, 288, null, 1414, 57312], [20240813, 4646.8, 4647.4, 4647.4, 4643.6, 4645.0, 174, null, 1415, 57379], [20240813, 4645.0, 4645.0, 4645.0, 4640.8, 4641.8, 368, null, 1416, 57451], [20240813, 4641.8, 4641.6, 4648.0, 4640.2, 4647.8, 449, null, 1417, 57591], [20240813, 4647.8, 4647.8, 4647.8, 4644.0, 4644.8, 177, null, 1418, 57625], [20240813, 4644.8, 4644.0, 4647.2, 4644.0, 4646.6, 132, null, 1419, 57660], [20240813, 4646.6, 4647.0, 4648.2, 4645.8, 4647.4, 84, null, 1420, 57675], [20240813, 4647.4, 4647.0, 4662.6, 4646.8, 4658.6, 934, null, 1421, 57966], [20240813, 4658.6, 4658.8, 4659.0, 4648.4, 4650.2, 469, null, 1422, 58140], [20240813, 4650.2, 4650.0, 4652.8, 4649.8, 4650.0, 130, null, 1423, 58180], [20240813, 4650.0, 4650.0, 4651.8, 4650.0, 4651.2, 109, null, 1424, 58215], [20240813, 4651.2, 4651.8, 4654.2, 4650.2, 4651.8, 140, null, 1425, 58223], [20240813, 4651.8, 4651.0, 4652.6, 4650.4, 4652.6, 116, null, 1426, 58241], [20240813, 4652.6, 4651.8, 4657.8, 4651.0, 4654.0, 246, null, 1427, 58307], [20240813, 4654.0, 4653.4, 4655.0, 4652.2, 4654.8, 153, null, 1428, 58320], [20240813, 4654.8, 4655.0, 4658.4, 4653.8, 4657.2, 203, null, 1429, 58362], [20240813, 4657.2, 4657.6, 4659.4, 4656.0, 4656.0, 266, null, 1430, 58429], [20240813, 4656.0, 4656.0, 4661.4, 4656.0, 4659.6, 514, null, 1431, 58645], [20240813, 4659.6, 4659.4, 4660.4, 4657.2, 4659.8, 237, null, 1432, 58771], [20240813, 4659.8, 4659.8, 4660.2, 4656.0, 4659.0, 247, null, 1433, 58884], [20240813, 4659.0, 4659.2, 4660.4, 4657.2, 4659.4, 159, null, 1434, 58942], [20240813, 4659.4, 4659.4, 4661.6, 4657.6, 4660.0, 190, null, 1435, 58991], [20240813, 4660.0, 4660.2, 4666.0, 4659.0, 4665.4, 352, null, 1436, 59091], [20240813, 4665.4, 4665.0, 4667.0, 4663.0, 4663.8, 362, null, 1437, 59185], [20240813, 4663.8, 4663.8, 4664.8, 4662.8, 4663.8, 125, null, 1438, 59243], [20240813, 4663.8, 4663.6, 4668.2, 4663.6, 4667.6, 266, null, 1439, 59343], [20240813, 4667.6, 4667.6, 4668.4, 4664.2, 4667.0, 226, null, 1440, 59418], [20240813, 4667.0, 4667.0, 4673.0, 4667.0, 4669.6, 485, null, 1441, 59581], [20240813, 4669.6, 4670.0, 4673.6, 4670.0, 4672.8, 258, null, 1442, 59699], [20240813, 4672.8, 4672.2, 4673.6, 4671.6, 4672.8, 197, null, 1443, 59737], [20240813, 4672.8, 4672.2, 4676.8, 4672.2, 4674.6, 350, null, 1444, 59811], [20240813, 4674.6, 4674.4, 4679.4, 4674.4, 4678.2, 377, null, 1445, 59950], [20240813, 4678.2, 4678.2, 4679.4, 4675.0, 4677.4, 437, null, 1446, 60032], [20240813, 4677.4, 4676.4, 4681.6, 4676.4, 4680.8, 311, null, 1447, 60125], [20240813, 4680.8, 4680.8, 4680.8, 4675.4, 4676.0, 254, null, 1448, 60172], [20240813, 4676.0, 4676.2, 4680.0, 4676.2, 4680.0, 244, null, 1449, 60256], [20240813, 4680.0, 4679.6, 4684.4, 4678.6, 4683.8, 371, null, 1450, 60325], [20240813, 4683.8, 4683.8, 4683.8, 4681.2, 4683.6, 244, null, 1451, 60396], [20240813, 4683.6, 4683.6, 4690.0, 4683.6, 4688.8, 404, null, 1452, 60531], [20240813, 4688.8, 4689.0, 4696.4, 4688.8, 4696.4, 624, null, 1453, 60636], [20240813, 4696.4, 4695.8, 4698.8, 4693.2, 4694.0, 545, null, 1454, 60813], [20240813, 4694.0, 4693.4, 4696.2, 4692.4, 4695.8, 402, null, 1455, 61009], [20240813, 4695.8, 4695.6, 4695.6, 4693.4, 4695.0, 380, null, 1456, 61148], [20240813, 4695.0, 4695.0, 4697.4, 4694.6, 4695.8, 368, null, 1457, 61303], [20240813, 4695.8, 4694.8, 4695.8, 4691.2, 4691.8, 449, null, 1458, 61370], [20240813, 4691.8, 4691.6, 4692.8, 4690.0, 4692.0, 398, null, 1459, 61492], [20240813, 4692.0, 4692.0, 4692.0, 4688.2, 4689.8, 454, null, 1500, 61666], [20240814, 4689.8, 4690.0, 4700.0, 4683.6, 4685.2, 1709, null, 931, 60469], [20240814, 4685.2, 4684.4, 4687.4, 4679.6, 4687.4, 854, null, 932, 59827], [20240814, 4687.4, 4687.8, 4695.8, 4686.2, 4695.0, 677, null, 933, 59358], [20240814, 4695.0, 4694.8, 4694.8, 4682.4, 4685.0, 564, null, 934, 58920], [20240814, 4685.0, 4685.0, 4685.8, 4679.8, 4681.8, 544, null, 935, 58494], [20240814, 4681.8, 4682.6, 4683.6, 4677.0, 4681.0, 416, null, 936, 58190], [20240814, 4681.0, 4681.4, 4684.0, 4675.2, 4678.0, 569, null, 937, 57744], [20240814, 4678.0, 4676.0, 4678.2, 4674.8, 4678.0, 408, null, 938, 57446], [20240814, 4678.0, 4678.0, 4682.0, 4675.0, 4675.0, 489, null, 939, 57081], [20240814, 4675.0, 4675.4, 4678.6, 4672.0, 4675.4, 520, null, 940, 56659], [20240814, 4675.4, 4676.2, 4678.6, 4674.6, 4674.6, 379, null, 941, 56389], [20240814, 4674.6, 4675.4, 4678.6, 4674.8, 4676.8, 221, null, 942, 56235], [20240814, 4676.8, 4676.6, 4676.8, 4670.0, 4670.0, 461, null, 943, 55916], [20240814, 4670.0, 4670.0, 4670.0, 4664.6, 4668.8, 620, null, 944, 55583], [20240814, 4668.8, 4668.8, 4670.8, 4666.0, 4668.2, 439, null, 945, 55306], [20240814, 4668.2, 4668.2, 4674.6, 4665.4, 4671.2, 490, null, 946, 55037], [20240814, 4671.2, 4671.4, 4675.0, 4671.4, 4673.8, 297, null, 947, 54812], [20240814, 4673.8, 4673.8, 4675.6, 4672.2, 4673.2, 253, null, 948, 54651], [20240814, 4673.2, 4673.4, 4678.0, 4672.8, 4674.0, 325, null, 949, 54488], [20240814, 4674.0, 4674.0, 4675.0, 4671.2, 4671.6, 191, null, 950, 54356], [20240814, 4671.6, 4671.8, 4671.8, 4665.8, 4668.6, 439, null, 951, 54103], [20240814, 4668.6, 4668.6, 4668.6, 4665.8, 4666.4, 165, null, 952, 54008], [20240814, 4666.4, 4666.0, 4668.4, 4663.6, 4665.0, 352, null, 953, 53788], [20240814, 4665.0, 4664.6, 4665.6, 4661.4, 4664.0, 295, null, 954, 53653], [20240814, 4664.0, 4663.4, 4668.4, 4662.8, 4663.4, 318, null, 955, 53463], [20240814, 4663.4, 4663.8, 4666.6, 4662.0, 4664.6, 258, null, 956, 53345], [20240814, 4664.6, 4663.6, 4664.2, 4656.8, 4658.6, 530, null, 957, 52986], [20240814, 4658.6, 4658.0, 4660.0, 4655.6, 4657.6, 315, null, 958, 52785], [20240814, 4657.6, 4657.2, 4657.8, 4654.2, 4655.2, 366, null, 959, 52560], [20240814, 4655.2, 4655.0, 4656.2, 4653.0, 4654.0, 290, null, 1000, 52389], [20240814, 4654.0, 4654.0, 4654.0, 4647.8, 4650.2, 677, null, 1001, 52058], [20240814, 4650.2, 4650.0, 4651.8, 4647.4, 4650.6, 355, null, 1002, 51841], [20240814, 4650.6, 4650.0, 4653.2, 4648.8, 4652.0, 314, null, 1003, 51643], [20240814, 4652.0, 4652.0, 4656.0, 4651.0, 4654.8, 360, null, 1004, 51487], [20240814, 4654.8, 4654.8, 4657.8, 4653.4, 4657.8, 240, null, 1005, 51386], [20240814, 4657.8, 4657.6, 4660.0, 4654.6, 4655.2, 414, null, 1006, 51166], [20240814, 4655.2, 4654.8, 4657.4, 4652.4, 4656.0, 316, null, 1007, 50979], [20240814, 4656.0, 4656.6, 4664.6, 4655.0, 4663.8, 424, null, 1008, 50784], [20240814, 4663.8, 4663.2, 4663.8, 4658.8, 4659.0, 249, null, 1009, 50674], [20240814, 4659.0, 4659.0, 4662.4, 4658.4, 4661.4, 141, null, 1010, 50624], [20240814, 4661.4, 4661.4, 4662.2, 4657.2, 4658.4, 229, null, 1011, 50547], [20240814, 4658.4, 4658.4, 4659.4, 4655.2, 4655.2, 210, null, 1012, 50471], [20240814, 4655.2, 4656.2, 4657.0, 4653.2, 4655.4, 180, null, 1013, 50402], [20240814, 4655.4, 4655.4, 4658.8, 4655.0, 4656.4, 177, null, 1014, 50332], [20240814, 4656.4, 4655.6, 4657.2, 4653.2, 4654.6, 158, null, 1015, 50266], [20240814, 4654.6, 4654.4, 4655.0, 4652.4, 4654.0, 197, null, 1016, 50201], [20240814, 4654.0, 4654.0, 4657.4, 4654.0, 4656.4, 109, null, 1017, 50164], [20240814, 4656.4, 4656.8, 4662.4, 4656.4, 4662.0, 234, null, 1018, 50067], [20240814, 4662.0, 4662.0, 4662.2, 4656.8, 4656.8, 160, null, 1019, 50008], [20240814, 4656.8, 4657.8, 4659.0, 4656.6, 4658.4, 63, null, 1020, 49964], [20240814, 4658.4, 4657.4, 4658.4, 4654.8, 4655.4, 178, null, 1021, 49868], [20240814, 4655.4, 4654.6, 4656.4, 4653.4, 4656.4, 125, null, 1022, 49813], [20240814, 4656.4, 4656.6, 4657.2, 4653.2, 4653.6, 188, null, 1023, 49746], [20240814, 4653.6, 4653.6, 4654.8, 4649.6, 4651.0, 282, null, 1024, 49624], [20240814, 4651.0, 4651.0, 4656.4, 4650.6, 4654.2, 169, null, 1025, 49544], [20240814, 4654.2, 4653.8, 4654.8, 4651.2, 4652.6, 114, null, 1026, 49521], [20240814, 4652.6, 4653.0, 4653.8, 4651.0, 4651.2, 98, null, 1027, 49485], [20240814, 4651.2, 4652.4, 4653.8, 4651.2, 4652.4, 99, null, 1028, 49440], [20240814, 4652.4, 4653.4, 4655.8, 4652.6, 4655.4, 118, null, 1029, 49404], [20240814, 4655.4, 4655.2, 4655.2, 4652.2, 4653.6, 99, null, 1030, 49357], [20240814, 4653.6, 4652.8, 4658.2, 4652.8, 4655.8, 245, null, 1031, 49256], [20240814, 4655.8, 4655.6, 4659.0, 4655.0, 4658.8, 114, null, 1032, 49209], [20240814, 4658.8, 4658.4, 4664.2, 4658.0, 4662.8, 400, null, 1033, 49053], [20240814, 4662.8, 4662.6, 4662.6, 4658.8, 4659.0, 187, null, 1034, 48968], [20240814, 4659.0, 4659.8, 4662.0, 4657.8, 4657.8, 104, null, 1035, 48926], [20240814, 4657.8, 4657.6, 4660.2, 4656.4, 4659.0, 195, null, 1036, 48855], [20240814, 4659.0, 4659.8, 4660.2, 4656.8, 4660.0, 153, null, 1037, 48799], [20240814, 4660.0, 4660.0, 4663.2, 4660.0, 4662.4, 141, null, 1038, 48724], [20240814, 4662.4, 4662.4, 4662.4, 4660.2, 4660.2, 97, null, 1039, 48667], [20240814, 4660.2, 4661.2, 4664.0, 4661.2, 4664.0, 166, null, 1040, 48582], [20240814, 4664.0, 4664.0, 4665.0, 4660.6, 4663.4, 176, null, 1041, 48510], [20240814, 4663.4, 4662.4, 4669.0, 4661.6, 4664.6, 315, null, 1042, 48354], [20240814, 4664.6, 4664.0, 4664.6, 4661.2, 4663.2, 238, null, 1043, 48231], [20240814, 4663.2, 4663.6, 4667.2, 4663.6, 4667.2, 233, null, 1044, 48092], [20240814, 4667.2, 4667.6, 4672.8, 4667.2, 4671.6, 416, null, 1045, 47875], [20240814, 4671.6, 4671.4, 4676.0, 4670.0, 4672.0, 436, null, 1046, 47689], [20240814, 4672.0, 4672.0, 4674.8, 4671.0, 4674.8, 197, null, 1047, 47610], [20240814, 4674.8, 4674.0, 4676.0, 4672.4, 4673.4, 151, null, 1048, 47554], [20240814, 4673.4, 4673.4, 4674.8, 4671.4, 4672.0, 211, null, 1049, 47519], [20240814, 4672.0, 4672.2, 4677.6, 4672.2, 4676.0, 292, null, 1050, 47469], [20240814, 4676.0, 4675.4, 4676.2, 4672.0, 4672.4, 157, null, 1051, 47447], [20240814, 4672.4, 4672.4, 4676.2, 4672.4, 4673.0, 134, null, 1052, 47445], [20240814, 4673.0, 4672.6, 4673.8, 4672.2, 4673.8, 93, null, 1053, 47419], [20240814, 4673.8, 4673.8, 4678.8, 4673.8, 4678.8, 191, null, 1054, 47381], [20240814, 4678.8, 4679.2, 4681.8, 4675.2, 4679.0, 331, null, 1055, 47310], [20240814, 4679.0, 4679.2, 4684.0, 4678.4, 4682.6, 371, null, 1056, 47236], [20240814, 4682.6, 4682.6, 4683.4, 4678.4, 4680.0, 280, null, 1057, 47141], [20240814, 4680.0, 4680.0, 4680.4, 4676.2, 4676.4, 197, null, 1058, 47138], [20240814, 4676.4, 4676.0, 4676.0, 4670.8, 4671.6, 456, null, 1059, 46988], [20240814, 4671.6, 4671.8, 4674.8, 4671.8, 4673.6, 129, null, 1100, 46981], [20240814, 4673.6, 4674.0, 4674.8, 4670.2, 4670.6, 247, null, 1101, 46859], [20240814, 4670.6, 4671.8, 4672.0, 4666.8, 4670.0, 316, null, 1102, 46726], [20240814, 4670.0, 4670.0, 4672.2, 4669.0, 4671.4, 113, null, 1103, 46688], [20240814, 4671.4, 4671.0, 4673.0, 4670.0, 4673.0, 135, null, 1104, 46620], [20240814, 4673.0, 4673.2, 4675.0, 4672.6, 4674.0, 135, null, 1105, 46594], [20240814, 4674.0, 4674.2, 4678.8, 4673.2, 4675.0, 152, null, 1106, 46569], [20240814, 4675.0, 4674.4, 4674.4, 4671.2, 4671.4, 175, null, 1107, 46522], [20240814, 4671.4, 4671.6, 4674.4, 4671.6, 4672.6, 79, null, 1108, 46492], [20240814, 4672.6, 4673.0, 4674.0, 4671.4, 4672.4, 78, null, 1109, 46468], [20240814, 4672.4, 4672.0, 4672.8, 4671.0, 4672.2, 132, null, 1110, 46404], [20240814, 4672.2, 4672.0, 4675.2, 4672.0, 4673.4, 117, null, 1111, 46347], [20240814, 4673.4, 4674.2, 4674.2, 4671.6, 4672.6, 80, null, 1112, 46318], [20240814, 4672.6, 4671.6, 4672.6, 4666.0, 4666.6, 221, null, 1113, 46267], [20240814, 4666.6, 4666.8, 4669.6, 4666.4, 4666.4, 134, null, 1114, 46246], [20240814, 4666.4, 4666.4, 4668.4, 4666.0, 4666.2, 79, null, 1115, 46223], [20240814, 4666.2, 4667.4, 4669.0, 4666.6, 4668.4, 92, null, 1116, 46187], [20240814, 4668.4, 4667.4, 4670.6, 4666.6, 4669.4, 104, null, 1117, 46145], [20240814, 4669.4, 4669.6, 4669.6, 4664.8, 4666.4, 149, null, 1118, 46096], [20240814, 4666.4, 4666.0, 4667.8, 4663.8, 4667.6, 163, null, 1119, 46053], [20240814, 4667.6, 4667.8, 4669.6, 4666.8, 4668.2, 97, null, 1120, 46035], [20240814, 4668.2, 4667.6, 4668.6, 4665.8, 4666.8, 103, null, 1121, 46027], [20240814, 4666.8, 4667.2, 4668.6, 4664.6, 4664.6, 73, null, 1122, 46007], [20240814, 4664.6, 4665.2, 4667.0, 4664.2, 4665.6, 90, null, 1123, 45967], [20240814, 4665.6, 4665.6, 4667.0, 4665.6, 4667.0, 29, null, 1124, 45956], [20240814, 4667.0, 4667.0, 4668.4, 4666.2, 4668.4, 34, null, 1125, 45937], [20240814, 4668.4, 4667.8, 4668.4, 4665.4, 4668.2, 67, null, 1126, 45921], [20240814, 4668.2, 4668.8, 4670.0, 4668.0, 4669.4, 95, null, 1127, 45899], [20240814, 4669.4, 4668.4, 4670.6, 4666.2, 4669.4, 110, null, 1128, 45864], [20240814, 4669.4, 4670.4, 4670.8, 4667.4, 4668.6, 70, null, 1129, 45848], [20240814, 4668.6, 4669.2, 4669.2, 4666.2, 4667.4, 116, null, 1130, 45831], [20240814, 4667.4, 4667.4, 4667.6, 4659.0, 4660.0, 339, null, 1301, 45762], [20240814, 4660.0, 4659.8, 4663.2, 4659.8, 4662.6, 141, null, 1302, 45756], [20240814, 4662.6, 4663.0, 4666.4, 4661.2, 4661.2, 156, null, 1303, 45720], [20240814, 4661.2, 4661.4, 4663.4, 4661.2, 4662.6, 119, null, 1304, 45689], [20240814, 4662.6, 4661.4, 4664.2, 4660.6, 4661.0, 116, null, 1305, 45659], [20240814, 4661.0, 4661.6, 4665.4, 4660.6, 4663.4, 135, null, 1306, 45625], [20240814, 4663.4, 4662.8, 4666.8, 4662.8, 4665.2, 118, null, 1307, 45595], [20240814, 4665.2, 4665.4, 4666.2, 4663.2, 4665.2, 96, null, 1308, 45542], [20240814, 4665.2, 4665.2, 4668.6, 4665.2, 4666.2, 128, null, 1309, 45495], [20240814, 4666.2, 4666.4, 4667.0, 4663.8, 4664.8, 122, null, 1310, 45442], [20240814, 4664.8, 4664.0, 4665.8, 4662.0, 4665.0, 131, null, 1311, 45412], [20240814, 4665.0, 4664.4, 4668.6, 4664.0, 4666.2, 94, null, 1312, 45378], [20240814, 4666.2, 4666.2, 4666.2, 4663.8, 4665.2, 61, null, 1313, 45353], [20240814, 4665.2, 4664.2, 4667.4, 4663.2, 4665.6, 69, null, 1314, 45350], [20240814, 4665.6, 4665.2, 4666.6, 4663.6, 4663.6, 52, null, 1315, 45332], [20240814, 4663.6, 4663.4, 4664.0, 4661.6, 4662.2, 100, null, 1316, 45316], [20240814, 4662.2, 4661.8, 4664.8, 4661.8, 4663.0, 115, null, 1317, 45293], [20240814, 4663.0, 4662.6, 4666.0, 4662.2, 4666.0, 78, null, 1318, 45267], [20240814, 4666.0, 4665.4, 4667.8, 4664.6, 4667.8, 142, null, 1319, 45241], [20240814, 4667.8, 4667.6, 4667.6, 4662.4, 4665.2, 111, null, 1320, 45211], [20240814, 4665.2, 4665.2, 4669.2, 4665.0, 4668.6, 177, null, 1321, 45146], [20240814, 4668.6, 4668.0, 4670.0, 4667.4, 4670.0, 101, null, 1322, 45128], [20240814, 4670.0, 4668.8, 4674.0, 4667.8, 4668.0, 239, null, 1323, 45079], [20240814, 4668.0, 4669.0, 4670.0, 4665.8, 4665.8, 92, null, 1324, 45059], [20240814, 4665.8, 4665.6, 4665.6, 4656.4, 4657.8, 433, null, 1325, 44932], [20240814, 4657.8, 4657.6, 4662.2, 4657.2, 4660.4, 344, null, 1326, 44824], [20240814, 4660.4, 4660.4, 4662.2, 4658.8, 4659.4, 116, null, 1327, 44788], [20240814, 4659.4, 4659.2, 4661.8, 4658.8, 4659.8, 84, null, 1328, 44754], [20240814, 4659.8, 4659.2, 4662.2, 4659.2, 4661.2, 60, null, 1329, 44743], [20240814, 4661.2, 4661.2, 4661.8, 4659.6, 4661.0, 79, null, 1330, 44732], [20240814, 4661.0, 4660.4, 4664.0, 4658.8, 4661.6, 133, null, 1331, 44710], [20240814, 4661.6, 4661.4, 4663.4, 4660.0, 4660.2, 122, null, 1332, 44670], [20240814, 4660.2, 4659.6, 4663.6, 4658.8, 4661.8, 163, null, 1333, 44614], [20240814, 4661.8, 4662.2, 4665.8, 4661.8, 4664.0, 122, null, 1334, 44558], [20240814, 4664.0, 4663.0, 4665.0, 4660.6, 4664.4, 128, null, 1335, 44523], [20240814, 4664.4, 4663.8, 4666.6, 4663.8, 4664.8, 124, null, 1336, 44504], [20240814, 4664.8, 4664.6, 4665.4, 4662.6, 4663.2, 86, null, 1337, 44488], [20240814, 4663.2, 4663.2, 4665.8, 4663.0, 4665.8, 79, null, 1338, 44475], [20240814, 4665.8, 4665.8, 4668.0, 4664.4, 4665.6, 150, null, 1339, 44439], [20240814, 4665.6, 4665.8, 4666.6, 4664.0, 4665.8, 131, null, 1340, 44416], [20240814, 4665.8, 4666.0, 4671.6, 4665.8, 4670.6, 457, null, 1341, 44434], [20240814, 4670.6, 4670.6, 4673.0, 4668.6, 4668.6, 246, null, 1342, 44390], [20240814, 4668.6, 4669.2, 4669.6, 4666.8, 4667.4, 177, null, 1343, 44363], [20240814, 4667.4, 4667.4, 4667.8, 4663.6, 4664.8, 183, null, 1344, 44293], [20240814, 4664.8, 4664.2, 4665.6, 4662.6, 4663.2, 193, null, 1345, 44229], [20240814, 4663.2, 4663.2, 4664.0, 4661.4, 4661.8, 144, null, 1346, 44213], [20240814, 4661.8, 4661.8, 4663.8, 4661.0, 4661.0, 115, null, 1347, 44213], [20240814, 4661.0, 4660.8, 4661.4, 4658.0, 4658.2, 222, null, 1348, 44182], [20240814, 4658.2, 4658.0, 4660.8, 4657.6, 4659.8, 144, null, 1349, 44175], [20240814, 4659.8, 4660.2, 4660.4, 4657.8, 4659.4, 112, null, 1350, 44165], [20240814, 4659.4, 4659.2, 4660.2, 4657.4, 4659.0, 124, null, 1351, 44164], [20240814, 4659.0, 4658.4, 4660.0, 4657.2, 4658.0, 99, null, 1352, 44163], [20240814, 4658.0, 4658.0, 4659.2, 4657.4, 4658.2, 94, null, 1353, 44147], [20240814, 4658.2, 4658.2, 4658.8, 4652.4, 4653.8, 349, null, 1354, 44100], [20240814, 4653.8, 4654.2, 4655.8, 4653.0, 4654.2, 203, null, 1355, 44057], [20240814, 4654.2, 4655.0, 4657.8, 4653.2, 4656.6, 205, null, 1356, 44007], [20240814, 4656.6, 4656.6, 4657.2, 4653.8, 4655.4, 116, null, 1357, 44014], [20240814, 4655.4, 4655.2, 4659.2, 4655.0, 4658.4, 147, null, 1358, 44010], [20240814, 4658.4, 4659.2, 4659.6, 4656.6, 4656.6, 111, null, 1359, 44002], [20240814, 4656.6, 4656.6, 4659.6, 4656.2, 4657.2, 120, null, 1400, 44001], [20240814, 4657.2, 4657.4, 4663.2, 4656.6, 4661.2, 205, null, 1401, 43993], [20240814, 4661.2, 4661.6, 4661.6, 4657.4, 4658.0, 134, null, 1402, 44032], [20240814, 4658.0, 4658.2, 4658.4, 4654.0, 4655.0, 92, null, 1403, 44034], [20240814, 4655.0, 4655.0, 4658.0, 4654.4, 4656.8, 90, null, 1404, 44037], [20240814, 4656.8, 4656.4, 4657.8, 4654.6, 4654.6, 146, null, 1405, 44043], [20240814, 4654.6, 4655.2, 4656.4, 4653.8, 4655.8, 88, null, 1406, 44029], [20240814, 4655.8, 4654.4, 4657.6, 4653.8, 4654.4, 121, null, 1407, 43991], [20240814, 4654.4, 4654.2, 4656.6, 4653.8, 4654.2, 129, null, 1408, 43981], [20240814, 4654.2, 4655.0, 4656.0, 4653.0, 4654.6, 118, null, 1409, 43957], [20240814, 4654.6, 4654.4, 4655.0, 4653.0, 4654.2, 91, null, 1410, 43942], [20240814, 4654.2, 4654.8, 4656.6, 4653.4, 4655.8, 122, null, 1411, 43949], [20240814, 4655.8, 4655.6, 4655.6, 4650.2, 4654.2, 272, null, 1412, 43911], [20240814, 4654.2, 4654.6, 4660.0, 4654.0, 4658.0, 317, null, 1413, 43902], [20240814, 4658.0, 4658.0, 4661.4, 4657.0, 4660.2, 223, null, 1414, 43866], [20240814, 4660.2, 4659.4, 4662.0, 4658.8, 4661.2, 191, null, 1415, 43836], [20240814, 4661.2, 4661.2, 4661.8, 4658.4, 4660.0, 132, null, 1416, 43801], [20240814, 4660.0, 4660.0, 4661.6, 4659.2, 4660.2, 111, null, 1417, 43783], [20240814, 4660.2, 4659.6, 4660.6, 4657.0, 4657.0, 70, null, 1418, 43776], [20240814, 4657.0, 4657.0, 4659.2, 4656.8, 4659.2, 73, null, 1419, 43784], [20240814, 4659.2, 4658.0, 4660.6, 4658.0, 4660.4, 80, null, 1420, 43767], [20240814, 4660.4, 4660.0, 4672.4, 4660.0, 4671.0, 446, null, 1421, 43831], [20240814, 4671.0, 4671.4, 4671.6, 4664.8, 4665.8, 374, null, 1422, 43950], [20240814, 4665.8, 4665.8, 4666.6, 4663.6, 4664.0, 190, null, 1423, 43978], [20240814, 4664.0, 4663.8, 4664.8, 4658.6, 4661.2, 176, null, 1424, 44004], [20240814, 4661.2, 4661.8, 4661.8, 4660.0, 4661.2, 106, null, 1425, 44023], [20240814, 4661.2, 4660.6, 4662.2, 4659.6, 4661.0, 86, null, 1426, 44016], [20240814, 4661.0, 4661.0, 4662.0, 4660.2, 4661.6, 105, null, 1427, 43993], [20240814, 4661.6, 4661.6, 4664.4, 4661.4, 4663.8, 172, null, 1428, 43993], [20240814, 4663.8, 4663.8, 4665.2, 4662.2, 4664.6, 142, null, 1429, 43990], [20240814, 4664.6, 4664.2, 4666.0, 4662.2, 4665.2, 134, null, 1430, 43993], [20240814, 4665.2, 4665.6, 4671.8, 4664.6, 4670.8, 293, null, 1431, 44003], [20240814, 4670.8, 4670.8, 4671.0, 4665.0, 4667.2, 189, null, 1432, 43994], [20240814, 4667.2, 4666.6, 4666.6, 4664.0, 4665.0, 124, null, 1433, 43980], [20240814, 4665.0, 4665.8, 4667.8, 4664.8, 4665.4, 100, null, 1434, 43965], [20240814, 4665.4, 4666.0, 4666.0, 4663.2, 4664.2, 122, null, 1435, 43941], [20240814, 4664.2, 4664.8, 4666.0, 4663.6, 4664.4, 109, null, 1436, 43928], [20240814, 4664.4, 4664.2, 4664.2, 4659.0, 4659.0, 254, null, 1437, 43947], [20240814, 4659.0, 4659.2, 4660.8, 4658.6, 4659.8, 128, null, 1438, 43943], [20240814, 4659.8, 4659.8, 4661.8, 4659.4, 4660.0, 122, null, 1439, 43928], [20240814, 4660.0, 4659.4, 4660.8, 4659.0, 4659.2, 93, null, 1440, 43915], [20240814, 4659.2, 4659.2, 4660.4, 4658.4, 4658.6, 129, null, 1441, 43911], [20240814, 4658.6, 4658.6, 4661.8, 4658.4, 4659.8, 165, null, 1442, 43930], [20240814, 4659.8, 4658.8, 4659.4, 4654.0, 4654.2, 211, null, 1443, 43968], [20240814, 4654.2, 4654.0, 4654.6, 4648.2, 4650.4, 500, null, 1444, 43934], [20240814, 4650.4, 4651.4, 4654.4, 4649.4, 4651.8, 248, null, 1445, 43934], [20240814, 4651.8, 4651.8, 4655.8, 4651.8, 4654.0, 248, null, 1446, 44001], [20240814, 4654.0, 4654.0, 4658.2, 4653.8, 4657.2, 248, null, 1447, 44059], [20240814, 4657.2, 4657.2, 4658.2, 4655.0, 4655.0, 168, null, 1448, 44069], [20240814, 4655.0, 4654.8, 4655.6, 4651.8, 4653.0, 151, null, 1449, 44070], [20240814, 4653.0, 4653.0, 4655.0, 4652.4, 4652.8, 183, null, 1450, 44080], [20240814, 4652.8, 4652.8, 4654.2, 4651.0, 4651.8, 153, null, 1451, 44094], [20240814, 4651.8, 4651.4, 4652.0, 4646.0, 4647.4, 313, null, 1452, 44131], [20240814, 4647.4, 4647.4, 4648.6, 4645.6, 4647.4, 230, null, 1453, 44114], [20240814, 4647.4, 4646.8, 4649.8, 4646.2, 4646.8, 228, null, 1454, 44152], [20240814, 4646.8, 4646.8, 4650.0, 4643.6, 4645.6, 428, null, 1455, 44255], [20240814, 4645.6, 4645.4, 4648.6, 4645.4, 4647.0, 530, null, 1456, 44387], [20240814, 4647.0, 4646.4, 4648.0, 4646.2, 4646.2, 251, null, 1457, 44390], [20240814, 4646.2, 4646.4, 4647.6, 4642.2, 4643.4, 358, null, 1458, 44359], [20240814, 4643.4, 4643.6, 4645.2, 4642.8, 4645.0, 328, null, 1459, 44336], [20240814, 4645.0, 4645.4, 4645.4, 4640.6, 4641.6, 390, null, 1500, 44383], [20240815, 4641.6, 4580.0, 4593.6, 4576.4, 4587.6, 2025, null, 931, 126436], [20240815, 4587.6, 4587.6, 4596.6, 4585.2, 4585.2, 1050, null, 932, 126135], [20240815, 4585.2, 4583.2, 4596.8, 4578.0, 4594.6, 1284, null, 933, 125926], [20240815, 4594.6, 4592.0, 4599.6, 4589.8, 4599.6, 838, null, 934, 125775], [20240815, 4599.6, 4599.4, 4602.6, 4592.0, 4594.2, 825, null, 935, 125635], [20240815, 4594.2, 4595.0, 4596.2, 4579.2, 4580.6, 1052, null, 936, 125563], [20240815, 4580.6, 4580.6, 4590.6, 4580.6, 4585.6, 889, null, 937, 125404], [20240815, 4585.6, 4585.4, 4585.6, 4579.2, 4579.2, 592, null, 938, 125429], [20240815, 4579.2, 4579.0, 4584.2, 4574.0, 4581.8, 1214, null, 939, 125319], [20240815, 4581.8, 4583.4, 4587.0, 4581.6, 4585.6, 620, null, 940, 125322], [20240815, 4585.6, 4586.0, 4600.6, 4584.0, 4600.6, 920, null, 941, 125304], [20240815, 4600.6, 4600.4, 4607.0, 4595.4, 4597.0, 1303, null, 942, 125282], [20240815, 4597.0, 4597.2, 4599.6, 4590.0, 4590.4, 814, null, 943, 125345], [20240815, 4590.4, 4590.0, 4593.0, 4577.2, 4590.8, 1008, null, 944, 125393], [20240815, 4590.8, 4590.2, 4594.8, 4586.8, 4588.2, 814, null, 945, 125518], [20240815, 4588.2, 4588.2, 4588.4, 4583.0, 4585.6, 515, null, 946, 125582], [20240815, 4585.6, 4584.6, 4594.6, 4584.6, 4590.2, 479, null, 947, 125671], [20240815, 4590.2, 4590.2, 4595.0, 4588.6, 4589.6, 354, null, 948, 125749], [20240815, 4589.6, 4589.2, 4592.4, 4587.0, 4589.6, 318, null, 949, 125790], [20240815, 4589.6, 4590.6, 4595.4, 4589.6, 4594.0, 426, null, 950, 125854], [20240815, 4594.0, 4593.6, 4599.4, 4592.2, 4596.0, 680, null, 951, 125932], [20240815, 4596.0, 4595.6, 4597.4, 4590.4, 4591.4, 454, null, 952, 125960], [20240815, 4591.4, 4591.4, 4593.8, 4588.2, 4590.8, 328, null, 953, 126026], [20240815, 4590.8, 4590.8, 4596.6, 4590.6, 4594.2, 322, null, 954, 126012], [20240815, 4594.2, 4594.2, 4594.4, 4589.6, 4590.6, 287, null, 955, 126032], [20240815, 4590.6, 4590.6, 4591.2, 4581.2, 4581.4, 795, null, 956, 126039], [20240815, 4581.4, 4581.6, 4595.0, 4577.6, 4591.6, 1167, null, 957, 126355], [20240815, 4591.6, 4592.0, 4603.4, 4592.0, 4601.2, 1016, null, 958, 126531], [20240815, 4601.2, 4601.2, 4607.0, 4600.0, 4604.0, 1161, null, 959, 126612], [20240815, 4604.0, 4604.8, 4607.0, 4602.0, 4604.0, 913, null, 1000, 126729], [20240815, 4604.0, 4603.2, 4605.6, 4598.4, 4600.4, 672, null, 1001, 126842], [20240815, 4600.4, 4600.4, 4602.8, 4597.0, 4597.0, 560, null, 1002, 126787], [20240815, 4597.0, 4598.0, 4598.0, 4593.2, 4594.0, 696, null, 1003, 126833], [20240815, 4594.0, 4594.4, 4596.8, 4592.6, 4596.8, 399, null, 1004, 126852], [20240815, 4596.8, 4596.0, 4598.6, 4593.0, 4596.6, 373, null, 1005, 126854], [20240815, 4596.6, 4596.6, 4606.2, 4596.4, 4597.8, 681, null, 1006, 126962], [20240815, 4597.8, 4598.2, 4605.0, 4595.0, 4605.0, 496, null, 1007, 127025], [20240815, 4605.0, 4605.4, 4614.2, 4605.4, 4612.2, 1235, null, 1008, 127164], [20240815, 4612.2, 4612.6, 4617.2, 4611.2, 4617.0, 864, null, 1009, 127284], [20240815, 4617.0, 4616.8, 4633.0, 4616.6, 4631.4, 1804, null, 1010, 127633], [20240815, 4631.4, 4631.6, 4650.4, 4631.6, 4642.6, 2144, null, 1011, 128234], [20240815, 4642.6, 4642.2, 4647.4, 4638.0, 4647.2, 1331, null, 1012, 128620], [20240815, 4647.2, 4647.8, 4662.0, 4647.8, 4658.6, 1532, null, 1013, 129014], [20240815, 4658.6, 4658.2, 4659.8, 4652.8, 4653.2, 1166, null, 1014, 129400], [20240815, 4653.2, 4653.8, 4675.6, 4653.0, 4672.8, 2147, null, 1015, 130007], [20240815, 4672.8, 4673.0, 4684.8, 4673.0, 4680.0, 2078, null, 1016, 130554], [20240815, 4680.0, 4680.6, 4692.0, 4680.6, 4691.2, 1371, null, 1017, 130736], [20240815, 4691.2, 4690.0, 4690.0, 4677.4, 4682.6, 1586, null, 1018, 131128], [20240815, 4682.6, 4682.0, 4683.8, 4673.6, 4679.4, 1028, null, 1019, 131494], [20240815, 4679.4, 4680.0, 4700.0, 4680.0, 4700.0, 1600, null, 1020, 132151], [20240815, 4700.0, 4700.0, 4705.4, 4684.8, 4690.0, 1907, null, 1021, 132620], [20240815, 4690.0, 4690.0, 4691.6, 4683.6, 4688.2, 886, null, 1022, 132904], [20240815, 4688.2, 4687.8, 4692.6, 4685.0, 4689.6, 672, null, 1023, 133213], [20240815, 4689.6, 4688.8, 4690.2, 4681.0, 4682.2, 784, null, 1024, 133425], [20240815, 4682.2, 4681.2, 4687.4, 4681.2, 4685.0, 659, null, 1025, 133629], [20240815, 4685.0, 4685.0, 4693.8, 4685.0, 4685.8, 812, null, 1026, 133863], [20240815, 4685.8, 4685.0, 4689.4, 4683.0, 4683.6, 592, null, 1027, 133999], [20240815, 4683.6, 4683.6, 4689.0, 4682.0, 4686.2, 535, null, 1028, 134168], [20240815, 4686.2, 4687.0, 4692.0, 4685.0, 4691.0, 438, null, 1029, 134292], [20240815, 4691.0, 4691.2, 4691.2, 4685.0, 4689.0, 498, null, 1030, 134494], [20240815, 4689.0, 4689.2, 4705.2, 4689.2, 4704.8, 1258, null, 1031, 135058], [20240815, 4704.8, 4706.0, 4719.4, 4706.0, 4717.4, 1824, null, 1032, 135434], [20240815, 4717.4, 4716.2, 4717.8, 4707.4, 4708.4, 1191, null, 1033, 135926], [20240815, 4708.4, 4708.0, 4712.2, 4708.0, 4709.0, 713, null, 1034, 136187], [20240815, 4709.0, 4709.0, 4709.6, 4701.6, 4702.2, 623, null, 1035, 136406], [20240815, 4702.2, 4702.4, 4708.6, 4701.4, 4707.2, 703, null, 1036, 136681], [20240815, 4707.2, 4707.0, 4708.6, 4700.2, 4704.4, 606, null, 1037, 136843], [20240815, 4704.4, 4705.4, 4712.8, 4704.4, 4708.8, 797, null, 1038, 137086], [20240815, 4708.8, 4709.4, 4712.6, 4703.8, 4707.6, 509, null, 1039, 137402], [20240815, 4707.6, 4708.2, 4709.0, 4705.0, 4708.0, 500, null, 1040, 137731], [20240815, 4708.0, 4708.0, 4708.6, 4702.2, 4703.6, 508, null, 1041, 137992], [20240815, 4703.6, 4703.6, 4707.2, 4702.8, 4704.0, 358, null, 1042, 138166], [20240815, 4704.0, 4704.2, 4707.2, 4703.0, 4705.6, 296, null, 1043, 138344], [20240815, 4705.6, 4706.2, 4711.0, 4705.4, 4708.4, 508, null, 1044, 138573], [20240815, 4708.4, 4708.4, 4711.0, 4706.8, 4709.6, 266, null, 1045, 138706], [20240815, 4709.6, 4709.8, 4711.2, 4705.4, 4707.0, 366, null, 1046, 138861], [20240815, 4707.0, 4706.6, 4706.6, 4697.4, 4697.8, 649, null, 1047, 139044], [20240815, 4697.8, 4697.2, 4698.8, 4690.6, 4690.8, 696, null, 1048, 139207], [20240815, 4690.8, 4692.0, 4692.2, 4687.6, 4688.0, 573, null, 1049, 139342], [20240815, 4688.0, 4687.6, 4694.4, 4686.8, 4692.4, 562, null, 1050, 139501], [20240815, 4692.4, 4692.8, 4695.4, 4691.8, 4692.6, 308, null, 1051, 139649], [20240815, 4692.6, 4692.8, 4692.8, 4678.0, 4678.0, 851, null, 1052, 139860], [20240815, 4678.0, 4679.0, 4683.6, 4679.0, 4682.6, 692, null, 1053, 140064], [20240815, 4682.6, 4682.2, 4682.8, 4679.2, 4680.8, 354, null, 1054, 140166], [20240815, 4680.8, 4681.2, 4682.6, 4680.6, 4682.0, 229, null, 1055, 140215], [20240815, 4682.0, 4682.0, 4691.6, 4681.0, 4690.4, 554, null, 1056, 140436], [20240815, 4690.4, 4690.4, 4692.6, 4687.4, 4690.4, 350, null, 1057, 140595], [20240815, 4690.4, 4690.4, 4691.2, 4683.0, 4684.4, 334, null, 1058, 140790], [20240815, 4684.4, 4684.8, 4690.2, 4684.2, 4689.6, 208, null, 1059, 140892], [20240815, 4689.6, 4688.6, 4691.0, 4688.6, 4689.4, 191, null, 1100, 140991], [20240815, 4689.4, 4689.0, 4695.8, 4689.0, 4695.8, 474, null, 1101, 141199], [20240815, 4695.8, 4695.8, 4697.0, 4691.2, 4691.6, 387, null, 1102, 141396], [20240815, 4691.6, 4691.2, 4692.6, 4689.2, 4691.0, 303, null, 1103, 141566], [20240815, 4691.0, 4691.0, 4691.0, 4680.2, 4681.2, 569, null, 1104, 141778], [20240815, 4681.2, 4681.4, 4681.4, 4675.0, 4675.0, 852, null, 1105, 142052], [20240815, 4675.0, 4675.0, 4675.0, 4673.2, 4674.2, 579, null, 1106, 142375], [20240815, 4674.2, 4673.0, 4680.6, 4673.0, 4676.4, 366, null, 1107, 142542], [20240815, 4676.4, 4676.6, 4677.6, 4674.0, 4676.8, 222, null, 1108, 142652], [20240815, 4676.8, 4676.6, 4676.6, 4671.2, 4671.6, 433, null, 1109, 142851], [20240815, 4671.6, 4671.6, 4676.6, 4671.6, 4674.4, 308, null, 1110, 142986], [20240815, 4674.4, 4674.0, 4679.6, 4674.0, 4676.6, 322, null, 1111, 143123], [20240815, 4676.6, 4676.4, 4676.4, 4672.6, 4672.6, 189, null, 1112, 143217], [20240815, 4672.6, 4672.4, 4674.4, 4671.2, 4673.8, 280, null, 1113, 143338], [20240815, 4673.8, 4673.0, 4673.2, 4665.0, 4665.0, 740, null, 1114, 143554], [20240815, 4665.0, 4665.0, 4671.2, 4662.8, 4669.4, 627, null, 1115, 143738], [20240815, 4669.4, 4669.4, 4669.4, 4665.4, 4667.4, 423, null, 1116, 143907], [20240815, 4667.4, 4666.8, 4675.8, 4666.6, 4675.8, 440, null, 1117, 144071], [20240815, 4675.8, 4675.8, 4676.8, 4675.0, 4675.4, 290, null, 1118, 144186], [20240815, 4675.4, 4675.6, 4675.6, 4673.0, 4675.6, 215, null, 1119, 144276], [20240815, 4675.6, 4674.4, 4675.2, 4671.8, 4674.4, 180, null, 1120, 144341], [20240815, 4674.4, 4674.0, 4674.6, 4671.8, 4672.0, 206, null, 1121, 144417], [20240815, 4672.0, 4672.4, 4674.6, 4670.0, 4671.8, 249, null, 1122, 144551], [20240815, 4671.8, 4671.8, 4672.8, 4668.0, 4669.2, 261, null, 1123, 144657], [20240815, 4669.2, 4669.4, 4677.8, 4669.4, 4677.8, 293, null, 1124, 144764], [20240815, 4677.8, 4677.8, 4678.0, 4674.6, 4675.2, 200, null, 1125, 144835], [20240815, 4675.2, 4675.2, 4675.8, 4673.8, 4675.0, 119, null, 1126, 144863], [20240815, 4675.0, 4675.6, 4675.8, 4671.8, 4674.4, 196, null, 1127, 144922], [20240815, 4674.4, 4673.2, 4674.4, 4670.2, 4670.2, 201, null, 1128, 144991], [20240815, 4670.2, 4670.2, 4671.2, 4668.2, 4671.0, 173, null, 1129, 145070], [20240815, 4671.0, 4670.0, 4670.8, 4666.0, 4666.0, 271, null, 1130, 145183], [20240815, 4666.0, 4666.0, 4667.4, 4663.6, 4664.6, 538, null, 1301, 145445], [20240815, 4664.6, 4665.0, 4665.8, 4660.6, 4663.4, 517, null, 1302, 145695], [20240815, 4663.4, 4663.4, 4664.4, 4663.0, 4663.6, 188, null, 1303, 145782], [20240815, 4663.6, 4663.6, 4663.8, 4660.4, 4661.0, 270, null, 1304, 145872], [20240815, 4661.0, 4660.8, 4661.2, 4656.4, 4656.4, 489, null, 1305, 146105], [20240815, 4656.4, 4656.4, 4660.6, 4656.2, 4659.2, 367, null, 1306, 146264], [20240815, 4659.2, 4659.2, 4662.6, 4659.0, 4662.6, 273, null, 1307, 146378], [20240815, 4662.6, 4662.6, 4662.6, 4658.0, 4660.0, 286, null, 1308, 146569], [20240815, 4660.0, 4660.4, 4662.6, 4659.2, 4661.4, 286, null, 1309, 146716], [20240815, 4661.4, 4661.8, 4663.6, 4660.2, 4663.0, 205, null, 1310, 146833], [20240815, 4663.0, 4662.4, 4662.6, 4657.6, 4658.0, 339, null, 1311, 147050], [20240815, 4658.0, 4658.4, 4662.6, 4657.6, 4662.0, 237, null, 1312, 147202], [20240815, 4662.0, 4662.0, 4664.0, 4661.0, 4663.6, 208, null, 1313, 147285], [20240815, 4663.6, 4664.0, 4664.0, 4662.2, 4663.0, 161, null, 1314, 147328], [20240815, 4663.0, 4662.4, 4663.0, 4659.8, 4659.8, 267, null, 1315, 147410], [20240815, 4659.8, 4659.6, 4659.8, 4653.6, 4654.6, 526, null, 1316, 147643], [20240815, 4654.6, 4654.8, 4656.8, 4653.2, 4656.6, 409, null, 1317, 147859], [20240815, 4656.6, 4656.6, 4656.6, 4653.6, 4654.0, 248, null, 1318, 147960], [20240815, 4654.0, 4654.4, 4654.4, 4651.2, 4653.6, 349, null, 1319, 148057], [20240815, 4653.6, 4654.4, 4659.4, 4653.0, 4658.6, 311, null, 1320, 148187], [20240815, 4658.6, 4658.0, 4658.6, 4653.8, 4653.8, 287, null, 1321, 148326], [20240815, 4653.8, 4654.2, 4656.2, 4652.6, 4652.6, 172, null, 1322, 148411], [20240815, 4652.6, 4652.6, 4657.4, 4652.4, 4655.4, 137, null, 1323, 148491], [20240815, 4655.4, 4656.4, 4656.4, 4653.4, 4655.0, 166, null, 1324, 148575], [20240815, 4655.0, 4654.8, 4657.0, 4654.2, 4654.2, 172, null, 1325, 148643], [20240815, 4654.2, 4654.8, 4656.8, 4654.2, 4656.8, 110, null, 1326, 148700], [20240815, 4656.8, 4656.6, 4657.0, 4653.8, 4654.6, 167, null, 1327, 148791], [20240815, 4654.6, 4654.6, 4656.6, 4653.4, 4656.0, 101, null, 1328, 148825], [20240815, 4656.0, 4655.8, 4655.8, 4654.0, 4655.6, 86, null, 1329, 148840], [20240815, 4655.6, 4655.2, 4655.8, 4652.0, 4652.0, 149, null, 1330, 148913], [20240815, 4652.0, 4653.0, 4653.0, 4647.2, 4648.8, 756, null, 1331, 149212], [20240815, 4648.8, 4648.2, 4649.2, 4645.2, 4645.2, 496, null, 1332, 149388], [20240815, 4645.2, 4645.2, 4649.0, 4645.2, 4647.4, 325, null, 1333, 149542], [20240815, 4647.4, 4647.4, 4647.8, 4637.2, 4637.4, 922, null, 1334, 149846], [20240815, 4637.4, 4637.2, 4640.4, 4636.6, 4637.0, 622, null, 1335, 150106], [20240815, 4637.0, 4637.4, 4638.4, 4635.2, 4635.2, 400, null, 1336, 150248], [20240815, 4635.2, 4635.0, 4635.0, 4631.0, 4633.4, 589, null, 1337, 150465], [20240815, 4633.4, 4632.8, 4638.6, 4632.8, 4636.6, 443, null, 1338, 150660], [20240815, 4636.6, 4636.8, 4639.6, 4635.8, 4639.6, 266, null, 1339, 150802], [20240815, 4639.6, 4639.6, 4641.4, 4639.0, 4640.8, 391, null, 1340, 150904], [20240815, 4640.8, 4640.2, 4641.4, 4636.8, 4638.0, 258, null, 1341, 151039], [20240815, 4638.0, 4638.0, 4640.8, 4638.0, 4639.2, 125, null, 1342, 151086], [20240815, 4639.2, 4639.2, 4640.2, 4638.6, 4639.0, 156, null, 1343, 151177], [20240815, 4639.0, 4638.8, 4639.0, 4636.8, 4637.0, 177, null, 1344, 151240], [20240815, 4637.0, 4636.6, 4637.8, 4635.4, 4637.6, 183, null, 1345, 151344], [20240815, 4637.6, 4637.0, 4637.2, 4635.0, 4636.6, 162, null, 1346, 151406], [20240815, 4636.6, 4636.4, 4641.4, 4636.4, 4640.8, 248, null, 1347, 151506], [20240815, 4640.8, 4640.4, 4640.4, 4629.2, 4632.2, 617, null, 1348, 151757], [20240815, 4632.2, 4631.6, 4637.2, 4631.4, 4634.8, 236, null, 1349, 151897], [20240815, 4634.8, 4634.8, 4635.4, 4631.2, 4631.2, 172, null, 1350, 151978], [20240815, 4631.2, 4632.0, 4635.0, 4630.2, 4634.6, 265, null, 1351, 152095], [20240815, 4634.6, 4634.6, 4635.4, 4633.2, 4634.8, 129, null, 1352, 152188], [20240815, 4634.8, 4635.0, 4641.0, 4634.0, 4641.0, 296, null, 1353, 152295], [20240815, 4641.0, 4640.8, 4640.8, 4637.4, 4638.6, 338, null, 1354, 152439], [20240815, 4638.6, 4637.8, 4638.8, 4635.2, 4638.2, 167, null, 1355, 152510], [20240815, 4638.2, 4638.2, 4638.8, 4637.6, 4637.8, 140, null, 1356, 152581], [20240815, 4637.8, 4637.8, 4638.2, 4635.8, 4638.0, 111, null, 1357, 152641], [20240815, 4638.0, 4637.8, 4639.4, 4637.0, 4638.8, 93, null, 1358, 152683], [20240815, 4638.8, 4639.2, 4639.2, 4637.0, 4637.0, 131, null, 1359, 152715], [20240815, 4637.0, 4637.8, 4638.0, 4635.6, 4636.2, 154, null, 1400, 152780], [20240815, 4636.2, 4635.8, 4637.0, 4633.0, 4633.0, 263, null, 1401, 152880], [20240815, 4633.0, 4633.4, 4637.6, 4633.0, 4635.8, 225, null, 1402, 152980], [20240815, 4635.8, 4635.2, 4636.4, 4634.0, 4635.4, 150, null, 1403, 153040], [20240815, 4635.4, 4635.8, 4637.0, 4634.8, 4637.0, 145, null, 1404, 153079], [20240815, 4637.0, 4637.0, 4640.2, 4636.6, 4640.2, 271, null, 1405, 153127], [20240815, 4640.2, 4640.2, 4640.2, 4638.4, 4639.4, 230, null, 1406, 153275], [20240815, 4639.4, 4639.2, 4639.4, 4635.8, 4635.8, 138, null, 1407, 153322], [20240815, 4635.8, 4635.8, 4638.0, 4635.6, 4636.6, 142, null, 1408, 153360], [20240815, 4636.6, 4636.6, 4637.4, 4636.0, 4636.0, 130, null, 1409, 153396], [20240815, 4636.0, 4636.0, 4636.8, 4633.8, 4633.8, 171, null, 1410, 153474], [20240815, 4633.8, 4634.0, 4634.2, 4629.2, 4629.2, 380, null, 1411, 153593], [20240815, 4629.2, 4628.6, 4630.2, 4627.0, 4630.0, 490, null, 1412, 153741], [20240815, 4630.0, 4630.0, 4630.0, 4626.0, 4627.8, 431, null, 1413, 153904], [20240815, 4627.8, 4628.0, 4632.6, 4628.0, 4629.6, 249, null, 1414, 154023], [20240815, 4629.6, 4630.0, 4631.6, 4629.4, 4631.6, 149, null, 1415, 154113], [20240815, 4631.6, 4630.6, 4631.8, 4629.2, 4630.8, 156, null, 1416, 154174], [20240815, 4630.8, 4630.6, 4631.6, 4627.8, 4631.0, 154, null, 1417, 154245], [20240815, 4631.0, 4631.0, 4631.4, 4629.4, 4630.6, 114, null, 1418, 154284], [20240815, 4630.6, 4630.8, 4631.0, 4629.8, 4630.6, 60, null, 1419, 154317], [20240815, 4630.6, 4630.6, 4631.8, 4630.2, 4630.6, 140, null, 1420, 154381], [20240815, 4630.6, 4630.6, 4633.6, 4629.6, 4633.0, 186, null, 1421, 154472], [20240815, 4633.0, 4632.8, 4632.8, 4629.4, 4630.0, 131, null, 1422, 154568], [20240815, 4630.0, 4629.4, 4632.6, 4629.4, 4632.2, 95, null, 1423, 154630], [20240815, 4632.2, 4632.6, 4633.4, 4631.4, 4633.2, 118, null, 1424, 154707], [20240815, 4633.2, 4633.2, 4641.4, 4632.8, 4639.0, 662, null, 1425, 155051], [20240815, 4639.0, 4639.6, 4643.2, 4636.8, 4642.4, 471, null, 1426, 155279], [20240815, 4642.4, 4642.4, 4642.4, 4640.2, 4641.4, 366, null, 1427, 155471], [20240815, 4641.4, 4641.6, 4644.4, 4641.0, 4642.2, 430, null, 1428, 155712], [20240815, 4642.2, 4642.2, 4642.8, 4640.6, 4641.0, 178, null, 1429, 155790], [20240815, 4641.0, 4641.4, 4641.4, 4637.4, 4638.0, 204, null, 1430, 155892], [20240815, 4638.0, 4638.2, 4642.4, 4638.2, 4640.4, 307, null, 1431, 156052], [20240815, 4640.4, 4640.4, 4646.6, 4640.4, 4645.0, 504, null, 1432, 156267], [20240815, 4645.0, 4645.2, 4647.0, 4643.0, 4647.0, 293, null, 1433, 156416], [20240815, 4647.0, 4647.2, 4648.4, 4644.8, 4646.0, 377, null, 1434, 156529], [20240815, 4646.0, 4645.8, 4646.4, 4641.6, 4642.4, 211, null, 1435, 156654], [20240815, 4642.4, 4641.8, 4642.4, 4637.0, 4637.4, 338, null, 1436, 156736], [20240815, 4637.4, 4638.2, 4639.2, 4637.4, 4639.0, 148, null, 1437, 156801], [20240815, 4639.0, 4638.8, 4639.0, 4636.8, 4637.0, 173, null, 1438, 156845], [20240815, 4637.0, 4637.4, 4639.0, 4637.0, 4639.0, 174, null, 1439, 156928], [20240815, 4639.0, 4638.4, 4640.8, 4637.6, 4639.6, 162, null, 1440, 156982], [20240815, 4639.6, 4640.0, 4640.2, 4633.0, 4633.0, 312, null, 1441, 157128], [20240815, 4633.0, 4633.2, 4635.0, 4628.8, 4635.0, 621, null, 1442, 157300], [20240815, 4635.0, 4635.4, 4640.2, 4635.2, 4639.0, 482, null, 1443, 157537], [20240815, 4639.0, 4638.8, 4640.0, 4637.6, 4640.0, 296, null, 1444, 157668], [20240815, 4640.0, 4640.0, 4640.0, 4638.2, 4638.8, 202, null, 1445, 157748], [20240815, 4638.8, 4638.6, 4644.6, 4638.6, 4643.6, 360, null, 1446, 157890], [20240815, 4643.6, 4643.4, 4647.4, 4643.4, 4646.2, 404, null, 1447, 158044], [20240815, 4646.2, 4646.6, 4646.8, 4642.2, 4644.0, 284, null, 1448, 158210], [20240815, 4644.0, 4643.8, 4644.4, 4641.2, 4641.8, 261, null, 1449, 158383], [20240815, 4641.8, 4642.6, 4645.6, 4642.0, 4645.4, 248, null, 1450, 158507], [20240815, 4645.4, 4645.6, 4645.6, 4642.2, 4644.0, 265, null, 1451, 158698], [20240815, 4644.0, 4643.8, 4644.8, 4641.6, 4641.8, 279, null, 1452, 158817], [20240815, 4641.8, 4641.6, 4641.6, 4638.8, 4640.0, 448, null, 1453, 159106], [20240815, 4640.0, 4640.0, 4643.0, 4639.8, 4640.8, 273, null, 1454, 159259], [20240815, 4640.8, 4640.8, 4643.0, 4640.4, 4640.6, 321, null, 1455, 159437], [20240815, 4640.6, 4640.6, 4641.4, 4637.8, 4638.2, 471, null, 1456, 159708], [20240815, 4638.2, 4637.8, 4640.0, 4637.8, 4639.2, 333, null, 1457, 159853], [20240815, 4639.2, 4639.2, 4640.0, 4638.4, 4638.4, 398, null, 1458, 160075], [20240815, 4638.4, 4638.6, 4638.6, 4634.6, 4635.0, 699, null, 1459, 160315], [20240815, 4635.0, 4635.2, 4637.4, 4635.0, 4637.4, 648, null, 1500, 160619], [20240816, 4637.4, 4649.0, 4655.0, 4643.2, 4645.8, 2246, null, 931, 159464], [20240816, 4645.8, 4646.2, 4647.2, 4641.0, 4641.2, 1164, null, 932, 159087], [20240816, 4641.2, 4641.4, 4648.0, 4640.8, 4643.0, 1001, null, 933, 158526], [20240816, 4643.0, 4643.2, 4644.6, 4637.8, 4640.0, 861, null, 934, 158135], [20240816, 4640.0, 4640.2, 4642.4, 4632.0, 4640.4, 1126, null, 935, 157388], [20240816, 4640.4, 4640.0, 4640.0, 4634.0, 4637.2, 782, null, 936, 156938], [20240816, 4637.2, 4637.6, 4638.0, 4632.0, 4634.6, 798, null, 937, 156626], [20240816, 4634.6, 4634.6, 4645.8, 4634.6, 4641.0, 993, null, 938, 156203], [20240816, 4641.0, 4641.2, 4651.8, 4640.6, 4646.2, 1162, null, 939, 155740], [20240816, 4646.2, 4647.0, 4653.4, 4640.8, 4648.6, 1037, null, 940, 155363], [20240816, 4648.6, 4648.6, 4652.0, 4645.4, 4650.0, 714, null, 941, 155167], [20240816, 4650.0, 4650.0, 4656.0, 4647.8, 4655.2, 750, null, 942, 154951], [20240816, 4655.2, 4655.2, 4655.2, 4645.4, 4646.8, 612, null, 943, 154837], [20240816, 4646.8, 4647.8, 4647.8, 4643.2, 4643.8, 482, null, 944, 154673], [20240816, 4643.8, 4644.4, 4647.0, 4640.0, 4644.2, 810, null, 945, 154371], [20240816, 4644.2, 4644.4, 4644.8, 4641.0, 4643.6, 529, null, 946, 154130], [20240816, 4643.6, 4643.4, 4646.4, 4642.8, 4644.2, 396, null, 947, 153937], [20240816, 4644.2, 4643.4, 4646.2, 4640.2, 4645.0, 376, null, 948, 153749], [20240816, 4645.0, 4645.4, 4646.0, 4638.6, 4640.0, 474, null, 949, 153555], [20240816, 4640.0, 4640.2, 4642.2, 4638.2, 4639.4, 389, null, 950, 153338], [20240816, 4639.4, 4639.8, 4639.8, 4635.0, 4635.4, 611, null, 951, 153075], [20240816, 4635.4, 4636.0, 4645.6, 4633.0, 4645.6, 644, null, 952, 152733], [20240816, 4645.6, 4645.8, 4651.8, 4640.6, 4642.2, 969, null, 953, 152355], [20240816, 4642.2, 4642.8, 4648.8, 4642.2, 4646.6, 560, null, 954, 152184], [20240816, 4646.6, 4645.6, 4648.4, 4643.4, 4646.6, 361, null, 955, 152107], [20240816, 4646.6, 4646.6, 4654.6, 4646.6, 4650.4, 855, null, 956, 151757], [20240816, 4650.4, 4651.0, 4654.0, 4650.8, 4652.4, 496, null, 957, 151587], [20240816, 4652.4, 4652.4, 4654.0, 4651.4, 4652.6, 388, null, 958, 151488], [20240816, 4652.6, 4652.2, 4667.2, 4652.2, 4664.8, 1597, null, 959, 150997], [20240816, 4664.8, 4664.4, 4665.0, 4658.2, 4661.0, 871, null, 1000, 150718], [20240816, 4661.0, 4661.0, 4668.4, 4656.2, 4657.8, 1191, null, 1001, 150336], [20240816, 4657.8, 4657.8, 4660.8, 4654.6, 4656.0, 621, null, 1002, 150153], [20240816, 4656.0, 4655.8, 4660.6, 4651.4, 4657.4, 610, null, 1003, 149869], [20240816, 4657.4, 4657.8, 4661.2, 4656.2, 4656.4, 365, null, 1004, 149791], [20240816, 4656.4, 4656.2, 4658.0, 4653.0, 4655.0, 408, null, 1005, 149689], [20240816, 4655.0, 4655.4, 4655.8, 4652.2, 4655.2, 291, null, 1006, 149670], [20240816, 4655.2, 4655.6, 4656.4, 4652.2, 4653.6, 362, null, 1007, 149612], [20240816, 4653.6, 4653.8, 4654.6, 4651.2, 4651.2, 354, null, 1008, 149535], [20240816, 4651.2, 4651.2, 4653.8, 4651.2, 4653.2, 275, null, 1009, 149466], [20240816, 4653.2, 4653.6, 4656.2, 4651.4, 4651.6, 353, null, 1010, 149428], [20240816, 4651.6, 4651.8, 4655.4, 4651.0, 4652.8, 256, null, 1011, 149423], [20240816, 4652.8, 4652.6, 4653.2, 4649.8, 4651.0, 368, null, 1012, 149418], [20240816, 4651.0, 4650.8, 4651.4, 4648.0, 4648.0, 386, null, 1013, 149416], [20240816, 4648.0, 4648.8, 4648.8, 4645.0, 4647.2, 495, null, 1014, 149278], [20240816, 4647.2, 4646.8, 4650.6, 4646.0, 4649.8, 293, null, 1015, 149223], [20240816, 4649.8, 4649.8, 4650.2, 4643.2, 4643.4, 410, null, 1016, 149247], [20240816, 4643.4, 4643.2, 4645.0, 4640.0, 4642.0, 564, null, 1017, 149199], [20240816, 4642.0, 4642.0, 4645.0, 4641.8, 4643.8, 305, null, 1018, 149192], [20240816, 4643.8, 4643.2, 4645.6, 4636.8, 4640.0, 501, null, 1019, 149145], [20240816, 4640.0, 4639.8, 4649.6, 4638.2, 4645.4, 882, null, 1020, 149024], [20240816, 4645.4, 4645.6, 4645.8, 4642.0, 4642.8, 312, null, 1021, 149027], [20240816, 4642.8, 4642.8, 4647.0, 4641.2, 4645.8, 296, null, 1022, 148994], [20240816, 4645.8, 4645.2, 4647.8, 4644.6, 4647.6, 213, null, 1023, 148999], [20240816, 4647.6, 4647.6, 4652.0, 4647.6, 4650.6, 454, null, 1024, 148944], [20240816, 4650.6, 4651.0, 4654.2, 4651.0, 4652.2, 360, null, 1025, 148884], [20240816, 4652.2, 4652.0, 4653.2, 4648.4, 4650.2, 246, null, 1026, 148822], [20240816, 4650.2, 4650.0, 4653.0, 4648.8, 4653.0, 238, null, 1027, 148757], [20240816, 4653.0, 4653.0, 4655.0, 4651.2, 4651.8, 248, null, 1028, 148701], [20240816, 4651.8, 4651.8, 4653.2, 4649.8, 4650.8, 268, null, 1029, 148612], [20240816, 4650.8, 4650.8, 4659.0, 4650.8, 4656.0, 579, null, 1030, 148459], [20240816, 4656.0, 4655.0, 4655.8, 4651.0, 4651.0, 344, null, 1031, 148371], [20240816, 4651.0, 4650.6, 4650.6, 4647.0, 4647.0, 363, null, 1032, 148305], [20240816, 4647.0, 4647.4, 4651.2, 4647.2, 4647.6, 247, null, 1033, 148238], [20240816, 4647.6, 4647.4, 4648.4, 4644.6, 4644.6, 241, null, 1034, 148214], [20240816, 4644.6, 4645.0, 4648.8, 4644.6, 4646.0, 241, null, 1035, 148168], [20240816, 4646.0, 4646.6, 4646.6, 4644.0, 4645.0, 228, null, 1036, 148132], [20240816, 4645.0, 4645.6, 4646.0, 4644.0, 4644.2, 221, null, 1037, 148095], [20240816, 4644.2, 4645.2, 4649.4, 4645.2, 4648.4, 213, null, 1038, 148048], [20240816, 4648.4, 4649.4, 4652.2, 4648.6, 4651.0, 218, null, 1039, 148035], [20240816, 4651.0, 4650.2, 4653.8, 4649.2, 4652.6, 311, null, 1040, 148087], [20240816, 4652.6, 4653.2, 4657.0, 4653.0, 4653.8, 339, null, 1041, 148057], [20240816, 4653.8, 4653.8, 4653.8, 4648.8, 4648.8, 234, null, 1042, 148050], [20240816, 4648.8, 4648.8, 4651.2, 4648.0, 4651.2, 145, null, 1043, 148053], [20240816, 4651.2, 4650.6, 4650.6, 4646.0, 4647.0, 176, null, 1044, 148043], [20240816, 4647.0, 4647.0, 4648.6, 4646.0, 4646.6, 154, null, 1045, 148028], [20240816, 4646.6, 4646.8, 4646.8, 4642.2, 4642.6, 398, null, 1046, 148014], [20240816, 4642.6, 4643.0, 4645.4, 4642.8, 4644.4, 166, null, 1047, 148027], [20240816, 4644.4, 4644.4, 4644.4, 4640.6, 4641.8, 284, null, 1048, 148032], [20240816, 4641.8, 4641.2, 4643.6, 4640.8, 4642.6, 227, null, 1049, 147975], [20240816, 4642.6, 4642.6, 4645.8, 4642.6, 4643.8, 150, null, 1050, 147982], [20240816, 4643.8, 4644.0, 4645.6, 4640.0, 4640.0, 269, null, 1051, 148010], [20240816, 4640.0, 4640.0, 4640.4, 4638.0, 4639.2, 410, null, 1052, 148004], [20240816, 4639.2, 4639.0, 4640.8, 4639.0, 4639.6, 214, null, 1053, 147969], [20240816, 4639.6, 4639.4, 4640.8, 4639.4, 4639.4, 119, null, 1054, 147963], [20240816, 4639.4, 4639.6, 4641.0, 4638.8, 4640.4, 149, null, 1055, 147960], [20240816, 4640.4, 4640.2, 4641.0, 4638.6, 4641.0, 172, null, 1056, 147954], [20240816, 4641.0, 4641.0, 4641.0, 4636.0, 4636.0, 467, null, 1057, 147965], [20240816, 4636.0, 4636.2, 4639.8, 4635.6, 4638.0, 181, null, 1058, 147969], [20240816, 4638.0, 4638.0, 4638.4, 4636.2, 4638.0, 199, null, 1059, 147972], [20240816, 4638.0, 4638.2, 4638.2, 4632.0, 4632.2, 509, null, 1100, 147915], [20240816, 4632.2, 4631.6, 4631.6, 4628.2, 4628.2, 780, null, 1101, 147758], [20240816, 4628.2, 4628.4, 4632.0, 4627.0, 4629.6, 441, null, 1102, 147683], [20240816, 4629.6, 4629.4, 4631.6, 4629.4, 4631.0, 242, null, 1103, 147655], [20240816, 4631.0, 4631.0, 4631.0, 4628.4, 4628.8, 288, null, 1104, 147599], [20240816, 4628.8, 4629.0, 4631.0, 4626.2, 4630.8, 427, null, 1105, 147631], [20240816, 4630.8, 4630.6, 4634.0, 4629.6, 4633.0, 417, null, 1106, 147625], [20240816, 4633.0, 4633.2, 4634.4, 4632.0, 4634.4, 302, null, 1107, 147620], [20240816, 4634.4, 4634.2, 4636.6, 4633.6, 4636.4, 306, null, 1108, 147565], [20240816, 4636.4, 4636.0, 4637.4, 4635.0, 4637.0, 213, null, 1109, 147571], [20240816, 4637.0, 4637.0, 4639.4, 4635.2, 4635.6, 326, null, 1110, 147541], [20240816, 4635.6, 4635.8, 4637.6, 4633.2, 4634.0, 309, null, 1111, 147542], [20240816, 4634.0, 4634.0, 4636.6, 4634.0, 4635.4, 154, null, 1112, 147569], [20240816, 4635.4, 4635.4, 4635.6, 4632.2, 4633.6, 270, null, 1113, 147578], [20240816, 4633.6, 4632.8, 4638.8, 4632.6, 4636.6, 282, null, 1114, 147585], [20240816, 4636.6, 4636.4, 4637.0, 4632.6, 4634.8, 214, null, 1115, 147543], [20240816, 4634.8, 4635.6, 4637.6, 4634.0, 4635.8, 165, null, 1116, 147544], [20240816, 4635.8, 4636.6, 4640.6, 4634.8, 4635.6, 280, null, 1117, 147535], [20240816, 4635.6, 4636.0, 4637.4, 4633.8, 4633.8, 173, null, 1118, 147612], [20240816, 4633.8, 4634.0, 4635.6, 4633.0, 4633.8, 163, null, 1119, 147636], [20240816, 4633.8, 4634.2, 4637.8, 4633.0, 4637.6, 141, null, 1120, 147648], [20240816, 4637.6, 4637.8, 4638.6, 4635.8, 4635.8, 221, null, 1121, 147672], [20240816, 4635.8, 4635.0, 4637.2, 4634.2, 4637.2, 127, null, 1122, 147672], [20240816, 4637.2, 4637.4, 4638.0, 4636.2, 4638.0, 111, null, 1123, 147683], [20240816, 4638.0, 4638.2, 4638.4, 4633.8, 4634.0, 207, null, 1124, 147700], [20240816, 4634.0, 4634.0, 4635.6, 4631.6, 4631.6, 214, null, 1125, 147728], [20240816, 4631.6, 4632.2, 4633.4, 4631.2, 4632.2, 155, null, 1126, 147769], [20240816, 4632.2, 4632.2, 4633.0, 4628.6, 4629.2, 324, null, 1127, 147799], [20240816, 4629.2, 4629.4, 4631.0, 4628.8, 4630.4, 121, null, 1128, 147804], [20240816, 4630.4, 4630.4, 4632.0, 4628.6, 4631.8, 229, null, 1129, 147787], [20240816, 4631.8, 4631.0, 4632.8, 4630.2, 4632.2, 284, null, 1130, 147796], [20240816, 4632.2, 4632.4, 4638.6, 4631.4, 4636.8, 483, null, 1301, 147785], [20240816, 4636.8, 4636.6, 4636.8, 4631.8, 4632.8, 259, null, 1302, 147829], [20240816, 4632.8, 4633.4, 4635.2, 4633.2, 4634.6, 159, null, 1303, 147846], [20240816, 4634.6, 4635.0, 4636.6, 4631.4, 4632.2, 251, null, 1304, 147927], [20240816, 4632.2, 4632.2, 4632.6, 4627.0, 4627.0, 366, null, 1305, 147989], [20240816, 4627.0, 4626.4, 4626.4, 4621.2, 4622.8, 972, null, 1306, 147995], [20240816, 4622.8, 4622.8, 4623.6, 4620.8, 4621.6, 350, null, 1307, 147997], [20240816, 4621.6, 4622.0, 4628.2, 4621.0, 4627.0, 584, null, 1308, 147990], [20240816, 4627.0, 4626.0, 4629.2, 4625.4, 4629.2, 446, null, 1309, 147956], [20240816, 4629.2, 4629.8, 4632.8, 4627.2, 4632.8, 371, null, 1310, 147956], [20240816, 4632.8, 4632.8, 4636.4, 4632.2, 4633.4, 446, null, 1311, 148005], [20240816, 4633.4, 4633.4, 4634.0, 4632.2, 4633.4, 267, null, 1312, 147973], [20240816, 4633.4, 4633.8, 4637.6, 4633.6, 4636.0, 327, null, 1313, 148022], [20240816, 4636.0, 4636.6, 4642.4, 4635.4, 4642.4, 479, null, 1314, 148065], [20240816, 4642.4, 4643.0, 4643.0, 4633.2, 4635.8, 635, null, 1315, 148203], [20240816, 4635.8, 4635.0, 4636.2, 4633.8, 4635.8, 321, null, 1316, 148304], [20240816, 4635.8, 4636.0, 4638.0, 4634.0, 4635.0, 223, null, 1317, 148351], [20240816, 4635.0, 4634.4, 4636.6, 4632.0, 4632.6, 257, null, 1318, 148410], [20240816, 4632.6, 4632.6, 4634.4, 4631.8, 4633.2, 152, null, 1319, 148432], [20240816, 4633.2, 4632.4, 4634.6, 4631.6, 4632.0, 158, null, 1320, 148456], [20240816, 4632.0, 4632.0, 4634.8, 4631.8, 4633.2, 156, null, 1321, 148438], [20240816, 4633.2, 4633.2, 4634.6, 4632.0, 4632.4, 136, null, 1322, 148474], [20240816, 4632.4, 4633.0, 4637.0, 4632.0, 4635.0, 117, null, 1323, 148507], [20240816, 4635.0, 4634.0, 4635.0, 4633.0, 4634.0, 94, null, 1324, 148533], [20240816, 4634.0, 4634.0, 4634.4, 4630.2, 4631.6, 239, null, 1325, 148586], [20240816, 4631.6, 4632.0, 4634.6, 4631.8, 4633.6, 150, null, 1326, 148597], [20240816, 4633.6, 4633.8, 4634.6, 4631.6, 4633.4, 112, null, 1327, 148633], [20240816, 4633.4, 4633.6, 4637.4, 4633.6, 4636.8, 232, null, 1328, 148678], [20240816, 4636.8, 4636.6, 4637.0, 4634.8, 4636.0, 158, null, 1329, 148713], [20240816, 4636.0, 4636.0, 4637.4, 4635.0, 4637.0, 195, null, 1330, 148749], [20240816, 4637.0, 4637.2, 4639.4, 4636.8, 4638.4, 319, null, 1331, 148808], [20240816, 4638.4, 4637.0, 4638.4, 4635.4, 4638.0, 230, null, 1332, 148810], [20240816, 4638.0, 4638.0, 4638.0, 4634.0, 4634.0, 240, null, 1333, 148897], [20240816, 4634.0, 4634.0, 4636.8, 4634.0, 4635.0, 199, null, 1334, 148926], [20240816, 4635.0, 4634.8, 4636.2, 4634.0, 4634.2, 174, null, 1335, 148929], [20240816, 4634.2, 4634.2, 4637.2, 4633.8, 4636.4, 171, null, 1336, 148954], [20240816, 4636.4, 4635.8, 4637.8, 4634.6, 4634.6, 150, null, 1337, 148994], [20240816, 4634.6, 4634.6, 4635.4, 4633.6, 4635.0, 206, null, 1338, 149029], [20240816, 4635.0, 4634.6, 4634.6, 4631.8, 4632.8, 205, null, 1339, 149094], [20240816, 4632.8, 4632.8, 4634.8, 4632.6, 4633.4, 101, null, 1340, 149113], [20240816, 4633.4, 4633.2, 4634.0, 4631.6, 4631.6, 121, null, 1341, 149131], [20240816, 4631.6, 4631.6, 4632.2, 4629.4, 4630.2, 243, null, 1342, 149182], [20240816, 4630.2, 4631.0, 4631.4, 4628.2, 4628.8, 214, null, 1343, 149223], [20240816, 4628.8, 4629.0, 4631.0, 4629.0, 4630.0, 150, null, 1344, 149254], [20240816, 4630.0, 4630.0, 4631.6, 4628.0, 4629.8, 201, null, 1345, 149309], [20240816, 4629.8, 4629.4, 4631.0, 4629.0, 4630.2, 161, null, 1346, 149332], [20240816, 4630.2, 4629.6, 4632.0, 4629.6, 4630.8, 155, null, 1347, 149376], [20240816, 4630.8, 4631.4, 4632.0, 4629.8, 4631.4, 149, null, 1348, 149401], [20240816, 4631.4, 4631.4, 4632.4, 4630.2, 4632.2, 80, null, 1349, 149412], [20240816, 4632.2, 4631.2, 4633.2, 4631.2, 4632.4, 173, null, 1350, 149460], [20240816, 4632.4, 4632.2, 4632.6, 4628.0, 4629.6, 257, null, 1351, 149546], [20240816, 4629.6, 4629.2, 4629.6, 4628.0, 4628.0, 164, null, 1352, 149597], [20240816, 4628.0, 4628.0, 4629.4, 4627.8, 4628.4, 204, null, 1353, 149610], [20240816, 4628.4, 4628.4, 4629.2, 4627.2, 4627.4, 129, null, 1354, 149650], [20240816, 4627.4, 4627.4, 4629.4, 4627.0, 4628.0, 182, null, 1355, 149665], [20240816, 4628.0, 4628.0, 4630.4, 4628.0, 4629.6, 225, null, 1356, 149688], [20240816, 4629.6, 4629.2, 4629.2, 4625.4, 4626.8, 276, null, 1357, 149702], [20240816, 4626.8, 4626.6, 4626.8, 4625.2, 4625.4, 200, null, 1358, 149735], [20240816, 4625.4, 4626.0, 4627.0, 4624.2, 4627.0, 246, null, 1359, 149759], [20240816, 4627.0, 4627.2, 4629.8, 4626.8, 4628.4, 239, null, 1400, 149842], [20240816, 4628.4, 4629.0, 4631.0, 4627.0, 4629.6, 244, null, 1401, 149904], [20240816, 4629.6, 4630.2, 4632.0, 4628.0, 4628.2, 166, null, 1402, 149956], [20240816, 4628.2, 4628.0, 4628.8, 4625.8, 4626.6, 140, null, 1403, 149982], [20240816, 4626.6, 4626.4, 4629.2, 4622.6, 4629.2, 449, null, 1404, 150034], [20240816, 4629.2, 4629.4, 4636.4, 4627.2, 4635.8, 1134, null, 1405, 150385], [20240816, 4635.8, 4635.6, 4636.2, 4632.4, 4633.2, 548, null, 1406, 150579], [20240816, 4633.2, 4632.4, 4633.0, 4629.2, 4631.4, 393, null, 1407, 150659], [20240816, 4631.4, 4631.0, 4633.0, 4628.2, 4632.2, 235, null, 1408, 150729], [20240816, 4632.2, 4632.2, 4632.2, 4625.8, 4626.2, 468, null, 1409, 150790], [20240816, 4626.2, 4626.0, 4626.2, 4621.0, 4621.0, 568, null, 1410, 150881], [20240816, 4621.0, 4622.2, 4622.2, 4617.0, 4619.6, 874, null, 1411, 151084], [20240816, 4619.6, 4619.6, 4621.0, 4618.4, 4618.6, 377, null, 1412, 151167], [20240816, 4618.6, 4618.8, 4620.0, 4617.6, 4617.6, 296, null, 1413, 151265], [20240816, 4617.6, 4617.6, 4620.0, 4617.2, 4619.4, 231, null, 1414, 151343], [20240816, 4619.4, 4619.4, 4620.2, 4618.8, 4619.0, 150, null, 1415, 151378], [20240816, 4619.0, 4619.2, 4619.4, 4616.0, 4617.8, 409, null, 1416, 151422], [20240816, 4617.8, 4617.0, 4618.0, 4615.6, 4617.0, 209, null, 1417, 151471], [20240816, 4617.0, 4617.0, 4617.0, 4614.2, 4614.6, 361, null, 1418, 151490], [20240816, 4614.6, 4614.0, 4616.0, 4614.0, 4614.4, 293, null, 1419, 151498], [20240816, 4614.4, 4615.0, 4616.6, 4614.0, 4615.8, 153, null, 1420, 151545], [20240816, 4615.8, 4615.6, 4616.0, 4612.4, 4612.6, 326, null, 1421, 151633], [20240816, 4612.6, 4612.8, 4613.0, 4611.0, 4612.6, 374, null, 1422, 151759], [20240816, 4612.6, 4612.6, 4615.8, 4612.0, 4615.6, 305, null, 1423, 151884], [20240816, 4615.6, 4615.6, 4615.6, 4611.4, 4613.0, 275, null, 1424, 151991], [20240816, 4613.0, 4613.4, 4615.4, 4612.4, 4613.6, 375, null, 1425, 152111], [20240816, 4613.6, 4613.0, 4614.8, 4611.4, 4613.6, 199, null, 1426, 152182], [20240816, 4613.6, 4613.8, 4615.6, 4613.2, 4615.6, 129, null, 1427, 152229], [20240816, 4615.6, 4615.8, 4618.8, 4615.0, 4616.4, 448, null, 1428, 152315], [20240816, 4616.4, 4616.4, 4616.4, 4613.2, 4614.2, 190, null, 1429, 152401], [20240816, 4614.2, 4614.6, 4617.0, 4614.4, 4616.8, 218, null, 1430, 152457], [20240816, 4616.8, 4616.0, 4618.0, 4614.2, 4615.2, 298, null, 1431, 152563], [20240816, 4615.2, 4615.4, 4616.0, 4609.2, 4609.2, 409, null, 1432, 152714], [20240816, 4609.2, 4609.0, 4611.6, 4608.8, 4609.8, 416, null, 1433, 152788], [20240816, 4609.8, 4609.6, 4610.6, 4605.4, 4606.4, 533, null, 1434, 152930], [20240816, 4606.4, 4606.0, 4610.6, 4606.0, 4608.8, 433, null, 1435, 153065], [20240816, 4608.8, 4608.8, 4610.0, 4605.0, 4605.0, 328, null, 1436, 153134], [20240816, 4605.0, 4605.8, 4608.0, 4605.0, 4606.6, 268, null, 1437, 153252], [20240816, 4606.6, 4606.6, 4608.6, 4605.8, 4607.8, 212, null, 1438, 153318], [20240816, 4607.8, 4607.4, 4612.8, 4607.4, 4612.2, 432, null, 1439, 153472], [20240816, 4612.2, 4612.0, 4612.2, 4609.2, 4609.4, 290, null, 1440, 153593], [20240816, 4609.4, 4609.2, 4614.8, 4607.0, 4613.8, 471, null, 1441, 153694], [20240816, 4613.8, 4614.0, 4616.0, 4612.6, 4615.0, 538, null, 1442, 153857], [20240816, 4615.0, 4615.2, 4615.6, 4613.2, 4615.4, 254, null, 1443, 153972], [20240816, 4615.4, 4615.2, 4616.8, 4613.2, 4614.4, 290, null, 1444, 154094], [20240816, 4614.4, 4613.8, 4614.8, 4611.2, 4612.0, 297, null, 1445, 154211], [20240816, 4612.0, 4612.2, 4612.8, 4609.6, 4609.6, 497, null, 1446, 154349], [20240816, 4609.6, 4609.6, 4610.8, 4608.2, 4609.6, 369, null, 1447, 154442], [20240816, 4609.6, 4609.6, 4610.6, 4608.2, 4610.0, 213, null, 1448, 154487], [20240816, 4610.0, 4610.0, 4611.0, 4608.6, 4609.2, 338, null, 1449, 154566], [20240816, 4609.2, 4609.0, 4613.8, 4608.8, 4613.6, 389, null, 1450, 154639], [20240816, 4613.6, 4613.2, 4613.2, 4607.4, 4607.4, 606, null, 1451, 154745], [20240816, 4607.4, 4607.8, 4607.8, 4605.6, 4606.2, 497, null, 1452, 154837], [20240816, 4606.2, 4606.6, 4608.4, 4606.0, 4606.6, 338, null, 1453, 154882], [20240816, 4606.6, 4607.0, 4607.0, 4605.2, 4606.4, 360, null, 1454, 154883], [20240816, 4606.4, 4605.8, 4608.4, 4605.8, 4608.4, 370, null, 1455, 154996], [20240816, 4608.4, 4608.2, 4609.8, 4607.0, 4607.0, 552, null, 1456, 155162], [20240816, 4607.0, 4606.8, 4607.0, 4604.6, 4604.8, 600, null, 1457, 155353], [20240816, 4604.8, 4604.8, 4605.4, 4602.0, 4602.4, 707, null, 1458, 155546], [20240816, 4602.4, 4602.4, 4604.8, 4602.2, 4604.8, 647, null, 1459, 155657], [20240816, 4604.8, 4604.8, 4607.6, 4604.8, 4606.2, 759, null, 1500, 155809], [20240819, 4606.2, 4608.0, 4615.2, 4606.6, 4613.4, 1895, null, 931, 154722], [20240819, 4613.4, 4612.2, 4616.8, 4610.0, 4611.6, 1077, null, 932, 154223], [20240819, 4611.6, 4613.0, 4613.0, 4605.8, 4608.8, 835, null, 933, 153797], [20240819, 4608.8, 4608.2, 4619.0, 4600.4, 4619.0, 1383, null, 934, 153119], [20240819, 4619.0, 4619.4, 4637.4, 4617.6, 4637.4, 2046, null, 935, 152128], [20240819, 4637.4, 4636.8, 4640.4, 4628.2, 4630.0, 1898, null, 936, 151468], [20240819, 4630.0, 4631.8, 4645.2, 4630.0, 4640.4, 1690, null, 937, 150977], [20240819, 4640.4, 4640.8, 4659.4, 4639.6, 4659.4, 1840, null, 938, 150360], [20240819, 4659.4, 4661.4, 4666.0, 4655.0, 4659.0, 2123, null, 939, 149745], [20240819, 4659.0, 4659.8, 4662.0, 4651.0, 4656.2, 1621, null, 940, 149279], [20240819, 4656.2, 4656.0, 4660.8, 4644.0, 4646.0, 1648, null, 941, 148938], [20240819, 4646.0, 4645.4, 4663.2, 4644.8, 4653.0, 1189, null, 942, 148680], [20240819, 4653.0, 4653.2, 4654.2, 4640.8, 4642.4, 1124, null, 943, 148524], [20240819, 4642.4, 4642.4, 4647.0, 4639.8, 4640.4, 721, null, 944, 148313], [20240819, 4640.4, 4641.2, 4645.4, 4639.4, 4644.8, 554, null, 945, 148204], [20240819, 4644.8, 4642.8, 4649.4, 4642.8, 4644.4, 594, null, 946, 148134], [20240819, 4644.4, 4644.4, 4651.8, 4644.2, 4645.0, 639, null, 947, 147941], [20240819, 4645.0, 4644.8, 4650.2, 4644.8, 4649.4, 329, null, 948, 147854], [20240819, 4649.4, 4649.4, 4652.0, 4641.6, 4645.8, 495, null, 949, 147750], [20240819, 4645.8, 4645.6, 4651.4, 4645.4, 4648.0, 430, null, 950, 147680], [20240819, 4648.0, 4648.2, 4650.2, 4646.4, 4648.6, 377, null, 951, 147580], [20240819, 4648.6, 4648.4, 4649.4, 4642.0, 4643.8, 400, null, 952, 147536], [20240819, 4643.8, 4643.8, 4647.6, 4642.4, 4643.6, 452, null, 953, 147577], [20240819, 4643.6, 4643.4, 4647.0, 4642.6, 4645.0, 285, null, 954, 147588], [20240819, 4645.0, 4645.0, 4663.8, 4645.0, 4663.2, 1086, null, 955, 147406], [20240819, 4663.2, 4664.4, 4681.2, 4663.8, 4668.4, 2145, null, 956, 147204], [20240819, 4668.4, 4667.8, 4676.8, 4667.8, 4672.0, 793, null, 957, 147222], [20240819, 4672.0, 4672.2, 4672.2, 4666.4, 4668.0, 655, null, 958, 147316], [20240819, 4668.0, 4668.0, 4668.4, 4663.2, 4667.2, 714, null, 959, 147313], [20240819, 4667.2, 4668.0, 4682.0, 4668.0, 4678.4, 1507, null, 1000, 147140], [20240819, 4678.4, 4679.6, 4687.2, 4672.8, 4672.8, 1713, null, 1001, 147276], [20240819, 4672.8, 4672.6, 4675.0, 4669.0, 4673.0, 674, null, 1002, 147312], [20240819, 4673.0, 4673.0, 4675.6, 4668.4, 4670.2, 557, null, 1003, 147320], [20240819, 4670.2, 4672.0, 4672.6, 4668.0, 4670.4, 427, null, 1004, 147330], [20240819, 4670.4, 4670.8, 4670.8, 4663.6, 4663.8, 561, null, 1005, 147323], [20240819, 4663.8, 4663.0, 4665.6, 4659.2, 4659.4, 715, null, 1006, 147379], [20240819, 4659.4, 4659.6, 4665.6, 4658.0, 4663.8, 444, null, 1007, 147422], [20240819, 4663.8, 4664.6, 4664.6, 4659.0, 4661.2, 238, null, 1008, 147420], [20240819, 4661.2, 4661.2, 4664.2, 4660.4, 4662.0, 188, null, 1009, 147437], [20240819, 4662.0, 4662.4, 4663.6, 4660.0, 4660.4, 179, null, 1010, 147431], [20240819, 4660.4, 4661.4, 4661.4, 4655.4, 4660.4, 377, null, 1011, 147449], [20240819, 4660.4, 4660.8, 4662.2, 4655.0, 4660.2, 395, null, 1012, 147501], [20240819, 4660.2, 4661.6, 4662.4, 4659.6, 4662.2, 198, null, 1013, 147525], [20240819, 4662.2, 4662.0, 4662.0, 4656.0, 4656.0, 206, null, 1014, 147508], [20240819, 4656.0, 4656.8, 4658.8, 4655.0, 4657.0, 260, null, 1015, 147499], [20240819, 4657.0, 4657.4, 4659.6, 4655.8, 4659.4, 241, null, 1016, 147512], [20240819, 4659.4, 4659.6, 4660.0, 4651.2, 4652.6, 448, null, 1017, 147511], [20240819, 4652.6, 4653.6, 4657.0, 4652.6, 4653.8, 225, null, 1018, 147535], [20240819, 4653.8, 4654.4, 4658.0, 4653.8, 4655.0, 242, null, 1019, 147573], [20240819, 4655.0, 4653.6, 4655.6, 4652.8, 4653.0, 165, null, 1020, 147561], [20240819, 4653.0, 4653.4, 4654.0, 4650.6, 4653.2, 237, null, 1021, 147580], [20240819, 4653.2, 4653.2, 4654.0, 4650.4, 4652.2, 250, null, 1022, 147548], [20240819, 4652.2, 4652.6, 4652.6, 4646.6, 4647.8, 540, null, 1023, 147566], [20240819, 4647.8, 4647.8, 4648.0, 4644.6, 4645.2, 374, null, 1024, 147583], [20240819, 4645.2, 4645.8, 4648.4, 4645.6, 4646.4, 269, null, 1025, 147575], [20240819, 4646.4, 4646.4, 4651.6, 4646.4, 4650.2, 268, null, 1026, 147572], [20240819, 4650.2, 4650.2, 4652.6, 4647.6, 4650.8, 205, null, 1027, 147602], [20240819, 4650.8, 4651.2, 4651.2, 4647.4, 4648.8, 140, null, 1028, 147619], [20240819, 4648.8, 4649.4, 4649.4, 4645.2, 4646.2, 168, null, 1029, 147602], [20240819, 4646.2, 4646.2, 4648.4, 4643.2, 4644.4, 325, null, 1030, 147656], [20240819, 4644.4, 4645.0, 4645.0, 4638.8, 4639.0, 761, null, 1031, 147668], [20240819, 4639.0, 4639.8, 4641.6, 4637.4, 4639.0, 556, null, 1032, 147670], [20240819, 4639.0, 4639.0, 4642.0, 4639.0, 4641.0, 211, null, 1033, 147629], [20240819, 4641.0, 4640.4, 4643.0, 4639.4, 4642.6, 198, null, 1034, 147622], [20240819, 4642.6, 4642.8, 4642.8, 4639.4, 4640.0, 192, null, 1035, 147623], [20240819, 4640.0, 4640.6, 4643.0, 4639.2, 4643.0, 187, null, 1036, 147621], [20240819, 4643.0, 4643.0, 4643.6, 4641.6, 4641.6, 215, null, 1037, 147628], [20240819, 4641.6, 4642.0, 4643.6, 4640.8, 4641.6, 148, null, 1038, 147627], [20240819, 4641.6, 4640.8, 4640.8, 4635.2, 4635.6, 476, null, 1039, 147669], [20240819, 4635.6, 4635.0, 4637.6, 4633.2, 4634.0, 383, null, 1040, 147666], [20240819, 4634.0, 4634.0, 4636.6, 4634.0, 4635.2, 220, null, 1041, 147589], [20240819, 4635.2, 4635.8, 4638.6, 4635.4, 4637.0, 251, null, 1042, 147576], [20240819, 4637.0, 4637.2, 4638.0, 4635.6, 4636.8, 163, null, 1043, 147560], [20240819, 4636.8, 4637.2, 4637.4, 4635.4, 4636.8, 134, null, 1044, 147569], [20240819, 4636.8, 4637.0, 4639.0, 4636.4, 4638.8, 150, null, 1045, 147577], [20240819, 4638.8, 4638.4, 4640.8, 4638.2, 4639.0, 280, null, 1046, 147586], [20240819, 4639.0, 4639.0, 4641.2, 4637.4, 4639.8, 207, null, 1047, 147569], [20240819, 4639.8, 4640.0, 4643.4, 4639.6, 4641.2, 348, null, 1048, 147647], [20240819, 4641.2, 4641.2, 4643.8, 4638.6, 4643.4, 263, null, 1049, 147660], [20240819, 4643.4, 4642.6, 4643.4, 4638.4, 4639.0, 205, null, 1050, 147699], [20240819, 4639.0, 4639.8, 4642.2, 4639.8, 4641.2, 110, null, 1051, 147712], [20240819, 4641.2, 4641.0, 4645.0, 4640.6, 4644.6, 208, null, 1052, 147748], [20240819, 4644.6, 4644.6, 4644.6, 4640.8, 4641.2, 182, null, 1053, 147771], [20240819, 4641.2, 4641.2, 4644.4, 4640.4, 4643.8, 148, null, 1054, 147795], [20240819, 4643.8, 4643.8, 4647.6, 4643.0, 4645.8, 337, null, 1055, 147877], [20240819, 4645.8, 4645.6, 4648.6, 4644.2, 4646.6, 190, null, 1056, 147903], [20240819, 4646.6, 4646.6, 4647.8, 4644.2, 4646.8, 160, null, 1057, 147896], [20240819, 4646.8, 4646.8, 4646.8, 4642.6, 4642.6, 117, null, 1058, 147890], [20240819, 4642.6, 4642.6, 4646.0, 4642.6, 4646.0, 211, null, 1059, 147900], [20240819, 4646.0, 4646.0, 4646.4, 4642.8, 4642.8, 112, null, 1100, 147905], [20240819, 4642.8, 4642.6, 4642.8, 4639.0, 4640.8, 295, null, 1101, 147898], [20240819, 4640.8, 4640.8, 4642.8, 4639.2, 4641.0, 124, null, 1102, 147894], [20240819, 4641.0, 4640.4, 4642.6, 4639.8, 4642.0, 97, null, 1103, 147932], [20240819, 4642.0, 4642.0, 4642.6, 4638.2, 4638.4, 215, null, 1104, 147987], [20240819, 4638.4, 4638.4, 4638.4, 4636.0, 4637.2, 236, null, 1105, 148042], [20240819, 4637.2, 4637.4, 4638.0, 4634.6, 4635.4, 280, null, 1106, 148040], [20240819, 4635.4, 4636.4, 4638.4, 4635.0, 4636.8, 117, null, 1107, 148049], [20240819, 4636.8, 4637.8, 4639.8, 4637.2, 4638.0, 121, null, 1108, 148052], [20240819, 4638.0, 4638.4, 4639.2, 4637.2, 4639.0, 47, null, 1109, 148038], [20240819, 4639.0, 4639.0, 4641.8, 4638.4, 4641.6, 128, null, 1110, 148053], [20240819, 4641.6, 4641.0, 4642.6, 4639.8, 4641.4, 96, null, 1111, 148056], [20240819, 4641.4, 4641.6, 4642.0, 4638.4, 4639.0, 96, null, 1112, 148062], [20240819, 4639.0, 4639.0, 4642.0, 4638.6, 4641.2, 100, null, 1113, 148080], [20240819, 4641.2, 4642.0, 4643.0, 4639.2, 4640.2, 101, null, 1114, 148077], [20240819, 4640.2, 4639.6, 4642.0, 4639.0, 4641.0, 90, null, 1115, 148065], [20240819, 4641.0, 4641.8, 4643.6, 4637.0, 4637.0, 182, null, 1116, 148104], [20240819, 4637.0, 4637.0, 4637.8, 4635.0, 4635.0, 119, null, 1117, 148094], [20240819, 4635.0, 4635.4, 4643.2, 4635.4, 4642.8, 156, null, 1118, 148124], [20240819, 4642.8, 4643.0, 4646.2, 4642.0, 4643.6, 315, null, 1119, 148137], [20240819, 4643.6, 4643.6, 4644.8, 4640.6, 4644.0, 127, null, 1120, 148130], [20240819, 4644.0, 4644.0, 4644.8, 4640.4, 4640.4, 141, null, 1121, 148137], [20240819, 4640.4, 4640.8, 4642.8, 4638.8, 4642.6, 110, null, 1122, 148155], [20240819, 4642.6, 4641.6, 4644.0, 4640.6, 4643.8, 81, null, 1123, 148169], [20240819, 4643.8, 4643.0, 4644.8, 4643.0, 4644.2, 138, null, 1124, 148177], [20240819, 4644.2, 4644.0, 4646.0, 4642.6, 4644.6, 162, null, 1125, 148173], [20240819, 4644.6, 4645.0, 4645.0, 4643.0, 4644.8, 94, null, 1126, 148157], [20240819, 4644.8, 4645.0, 4645.0, 4642.8, 4644.4, 107, null, 1127, 148177], [20240819, 4644.4, 4644.4, 4644.4, 4642.2, 4643.8, 72, null, 1128, 148186], [20240819, 4643.8, 4643.0, 4643.6, 4642.0, 4643.0, 81, null, 1129, 148191], [20240819, 4643.0, 4642.2, 4645.2, 4642.0, 4643.4, 199, null, 1130, 148203], [20240819, 4643.4, 4640.0, 4641.8, 4639.0, 4640.0, 367, null, 1301, 148248], [20240819, 4640.0, 4640.0, 4642.0, 4639.0, 4642.0, 190, null, 1302, 148263], [20240819, 4642.0, 4642.2, 4645.8, 4641.8, 4645.4, 192, null, 1303, 148223], [20240819, 4645.4, 4644.6, 4644.8, 4638.2, 4639.0, 216, null, 1304, 148278], [20240819, 4639.0, 4639.0, 4639.6, 4633.2, 4634.0, 367, null, 1305, 148283], [20240819, 4634.0, 4633.2, 4633.2, 4628.8, 4630.6, 882, null, 1306, 148333], [20240819, 4630.6, 4630.6, 4630.6, 4627.0, 4629.0, 423, null, 1307, 148409], [20240819, 4629.0, 4629.2, 4631.4, 4627.6, 4631.0, 225, null, 1308, 148464], [20240819, 4631.0, 4631.4, 4632.0, 4628.4, 4629.8, 244, null, 1309, 148478], [20240819, 4629.8, 4630.0, 4631.8, 4630.0, 4630.8, 180, null, 1310, 148502], [20240819, 4630.8, 4630.8, 4631.4, 4628.0, 4628.2, 232, null, 1311, 148560], [20240819, 4628.2, 4628.2, 4631.4, 4627.6, 4628.2, 176, null, 1312, 148609], [20240819, 4628.2, 4628.6, 4629.0, 4622.8, 4625.0, 503, null, 1313, 148702], [20240819, 4625.0, 4625.0, 4628.0, 4625.0, 4628.0, 165, null, 1314, 148727], [20240819, 4628.0, 4628.0, 4628.0, 4626.2, 4626.8, 128, null, 1315, 148773], [20240819, 4626.8, 4626.8, 4627.6, 4625.6, 4627.4, 140, null, 1316, 148806], [20240819, 4627.4, 4627.2, 4629.4, 4626.2, 4629.0, 167, null, 1317, 148846], [20240819, 4629.0, 4628.8, 4630.4, 4626.8, 4629.6, 163, null, 1318, 148887], [20240819, 4629.6, 4629.6, 4631.6, 4628.2, 4630.8, 282, null, 1319, 148956], [20240819, 4630.8, 4630.8, 4630.8, 4628.0, 4629.4, 94, null, 1320, 148964], [20240819, 4629.4, 4629.6, 4629.6, 4627.2, 4627.2, 120, null, 1321, 148993], [20240819, 4627.2, 4627.0, 4628.6, 4626.8, 4628.6, 88, null, 1322, 149019], [20240819, 4628.6, 4628.4, 4628.6, 4627.4, 4627.8, 67, null, 1323, 149041], [20240819, 4627.8, 4627.6, 4629.2, 4627.2, 4628.6, 64, null, 1324, 149049], [20240819, 4628.6, 4628.8, 4629.0, 4627.6, 4627.8, 48, null, 1325, 149050], [20240819, 4627.8, 4627.6, 4630.2, 4627.6, 4628.8, 124, null, 1326, 149090], [20240819, 4628.8, 4629.0, 4629.8, 4627.4, 4629.8, 65, null, 1327, 149102], [20240819, 4629.8, 4629.2, 4629.2, 4628.0, 4629.0, 69, null, 1328, 149115], [20240819, 4629.0, 4629.0, 4629.0, 4627.0, 4628.4, 113, null, 1329, 149109], [20240819, 4628.4, 4628.2, 4629.2, 4627.8, 4628.0, 79, null, 1330, 149133], [20240819, 4628.0, 4628.0, 4628.6, 4627.0, 4627.0, 145, null, 1331, 149197], [20240819, 4627.0, 4627.6, 4627.6, 4626.0, 4627.6, 159, null, 1332, 149234], [20240819, 4627.6, 4627.4, 4631.2, 4627.4, 4630.4, 178, null, 1333, 149267], [20240819, 4630.4, 4630.4, 4634.0, 4630.4, 4632.0, 390, null, 1334, 149397], [20240819, 4632.0, 4632.8, 4632.8, 4627.2, 4627.4, 238, null, 1335, 149447], [20240819, 4627.4, 4627.0, 4627.6, 4622.0, 4624.0, 399, null, 1336, 149511], [20240819, 4624.0, 4624.2, 4626.2, 4623.6, 4625.0, 165, null, 1337, 149543], [20240819, 4625.0, 4624.8, 4625.0, 4622.6, 4623.6, 134, null, 1338, 149542], [20240819, 4623.6, 4623.2, 4626.6, 4623.2, 4626.4, 137, null, 1339, 149589], [20240819, 4626.4, 4626.6, 4629.0, 4626.6, 4626.6, 176, null, 1340, 149640], [20240819, 4626.6, 4626.2, 4628.0, 4625.2, 4628.0, 79, null, 1341, 149666], [20240819, 4628.0, 4628.0, 4628.2, 4625.2, 4626.0, 85, null, 1342, 149685], [20240819, 4626.0, 4626.2, 4627.4, 4624.2, 4627.4, 121, null, 1343, 149715], [20240819, 4627.4, 4627.4, 4628.0, 4624.0, 4624.8, 143, null, 1344, 149765], [20240819, 4624.8, 4624.2, 4624.4, 4620.4, 4622.2, 312, null, 1345, 149801], [20240819, 4622.2, 4622.0, 4623.2, 4620.8, 4621.6, 210, null, 1346, 149879], [20240819, 4621.6, 4622.0, 4623.6, 4621.4, 4623.0, 109, null, 1347, 149891], [20240819, 4623.0, 4622.8, 4623.2, 4621.6, 4622.4, 91, null, 1348, 149934], [20240819, 4622.4, 4622.0, 4622.4, 4620.8, 4622.2, 177, null, 1349, 150025], [20240819, 4622.2, 4622.2, 4623.0, 4621.6, 4622.6, 171, null, 1350, 150098], [20240819, 4622.6, 4622.4, 4625.2, 4620.8, 4625.2, 267, null, 1351, 150201], [20240819, 4625.2, 4625.4, 4627.4, 4625.0, 4627.4, 218, null, 1352, 150246], [20240819, 4627.4, 4627.4, 4627.4, 4625.2, 4626.4, 72, null, 1353, 150267], [20240819, 4626.4, 4626.2, 4627.6, 4626.0, 4626.6, 115, null, 1354, 150316], [20240819, 4626.6, 4626.6, 4626.6, 4622.2, 4623.8, 188, null, 1355, 150395], [20240819, 4623.8, 4623.8, 4625.4, 4623.0, 4624.0, 63, null, 1356, 150428], [20240819, 4624.0, 4624.0, 4624.0, 4622.0, 4623.2, 125, null, 1357, 150460], [20240819, 4623.2, 4623.8, 4625.6, 4622.4, 4624.8, 143, null, 1358, 150443], [20240819, 4624.8, 4624.6, 4627.2, 4624.2, 4626.8, 159, null, 1359, 150491], [20240819, 4626.8, 4627.0, 4628.8, 4626.6, 4627.4, 198, null, 1400, 150532], [20240819, 4627.4, 4625.6, 4629.8, 4623.0, 4624.0, 300, null, 1401, 150553], [20240819, 4624.0, 4623.4, 4627.0, 4623.0, 4627.0, 143, null, 1402, 150563], [20240819, 4627.0, 4627.0, 4632.6, 4627.0, 4631.4, 506, null, 1403, 150688], [20240819, 4631.4, 4631.0, 4632.6, 4627.0, 4627.0, 268, null, 1404, 150780], [20240819, 4627.0, 4627.2, 4631.2, 4626.2, 4628.2, 211, null, 1405, 150819], [20240819, 4628.2, 4628.2, 4628.4, 4621.0, 4621.8, 406, null, 1406, 150874], [20240819, 4621.8, 4621.8, 4623.8, 4621.0, 4623.2, 277, null, 1407, 150940], [20240819, 4623.2, 4623.2, 4623.2, 4621.2, 4621.6, 124, null, 1408, 150962], [20240819, 4621.6, 4621.6, 4623.2, 4621.2, 4622.8, 66, null, 1409, 150963], [20240819, 4622.8, 4622.6, 4623.6, 4622.4, 4622.6, 85, null, 1410, 150998], [20240819, 4622.6, 4623.2, 4623.8, 4622.2, 4623.8, 133, null, 1411, 151086], [20240819, 4623.8, 4623.8, 4624.2, 4618.8, 4619.8, 466, null, 1412, 151182], [20240819, 4619.8, 4619.0, 4620.8, 4618.0, 4620.8, 224, null, 1413, 151290], [20240819, 4620.8, 4620.0, 4621.2, 4620.0, 4621.2, 68, null, 1414, 151323], [20240819, 4621.2, 4620.8, 4621.6, 4617.2, 4618.4, 233, null, 1415, 151409], [20240819, 4618.4, 4618.4, 4621.4, 4618.0, 4621.2, 160, null, 1416, 151473], [20240819, 4621.2, 4621.2, 4622.8, 4620.4, 4621.8, 171, null, 1417, 151498], [20240819, 4621.8, 4622.2, 4623.6, 4622.2, 4623.2, 132, null, 1418, 151556], [20240819, 4623.2, 4623.6, 4623.6, 4621.8, 4622.8, 143, null, 1419, 151617], [20240819, 4622.8, 4623.6, 4623.8, 4622.4, 4623.2, 73, null, 1420, 151640], [20240819, 4623.2, 4622.8, 4623.2, 4619.4, 4621.0, 178, null, 1421, 151732], [20240819, 4621.0, 4621.6, 4621.6, 4619.2, 4619.4, 143, null, 1422, 151753], [20240819, 4619.4, 4619.8, 4623.6, 4619.8, 4622.6, 213, null, 1423, 151843], [20240819, 4622.6, 4622.6, 4622.8, 4620.6, 4622.8, 86, null, 1424, 151881], [20240819, 4622.8, 4623.0, 4626.0, 4622.4, 4625.6, 234, null, 1425, 151955], [20240819, 4625.6, 4625.4, 4625.4, 4621.0, 4621.8, 143, null, 1426, 152013], [20240819, 4621.8, 4622.0, 4622.2, 4620.4, 4620.8, 121, null, 1427, 152079], [20240819, 4620.8, 4620.8, 4623.8, 4620.4, 4623.4, 104, null, 1428, 152121], [20240819, 4623.4, 4622.6, 4623.0, 4620.4, 4621.4, 79, null, 1429, 152159], [20240819, 4621.4, 4621.0, 4623.2, 4620.8, 4623.2, 72, null, 1430, 152187], [20240819, 4623.2, 4623.2, 4627.8, 4622.6, 4626.6, 499, null, 1431, 152413], [20240819, 4626.6, 4627.0, 4627.4, 4624.0, 4624.6, 286, null, 1432, 152567], [20240819, 4624.6, 4624.4, 4624.8, 4622.2, 4623.0, 156, null, 1433, 152639], [20240819, 4623.0, 4622.6, 4624.2, 4622.2, 4623.8, 103, null, 1434, 152688], [20240819, 4623.8, 4623.4, 4624.6, 4622.0, 4623.6, 89, null, 1435, 152722], [20240819, 4623.6, 4624.4, 4625.6, 4623.4, 4623.4, 121, null, 1436, 152765], [20240819, 4623.4, 4623.2, 4625.0, 4622.8, 4624.0, 107, null, 1437, 152813], [20240819, 4624.0, 4625.0, 4627.8, 4625.0, 4627.2, 219, null, 1438, 152885], [20240819, 4627.2, 4627.0, 4629.6, 4625.6, 4626.2, 295, null, 1439, 153007], [20240819, 4626.2, 4626.2, 4627.4, 4626.0, 4627.2, 140, null, 1440, 153059], [20240819, 4627.2, 4627.2, 4628.0, 4626.2, 4626.4, 155, null, 1441, 153109], [20240819, 4626.4, 4626.2, 4628.4, 4626.2, 4628.0, 217, null, 1442, 153222], [20240819, 4628.0, 4627.2, 4627.8, 4626.0, 4626.2, 151, null, 1443, 153282], [20240819, 4626.2, 4626.2, 4626.8, 4625.0, 4626.6, 191, null, 1444, 153366], [20240819, 4626.6, 4625.8, 4626.4, 4624.2, 4624.6, 182, null, 1445, 153445], [20240819, 4624.6, 4624.2, 4625.6, 4623.6, 4624.0, 243, null, 1446, 153551], [20240819, 4624.0, 4624.0, 4624.0, 4620.8, 4621.0, 406, null, 1447, 153703], [20240819, 4621.0, 4621.4, 4622.4, 4619.4, 4622.4, 364, null, 1448, 153866], [20240819, 4622.4, 4622.4, 4622.8, 4621.0, 4622.0, 175, null, 1449, 153954], [20240819, 4622.0, 4621.6, 4624.0, 4621.6, 4622.6, 195, null, 1450, 154041], [20240819, 4622.6, 4622.4, 4623.6, 4621.0, 4621.8, 270, null, 1451, 154129], [20240819, 4621.8, 4621.2, 4621.6, 4618.2, 4619.0, 374, null, 1452, 154206], [20240819, 4619.0, 4619.0, 4621.6, 4618.8, 4620.4, 220, null, 1453, 154256], [20240819, 4620.4, 4620.4, 4622.2, 4620.2, 4621.4, 230, null, 1454, 154332], [20240819, 4621.4, 4622.6, 4623.8, 4621.0, 4621.0, 284, null, 1455, 154418], [20240819, 4621.0, 4621.0, 4623.0, 4620.8, 4622.2, 333, null, 1456, 154536], [20240819, 4622.2, 4622.0, 4622.6, 4621.2, 4622.4, 325, null, 1457, 154628], [20240819, 4622.4, 4622.0, 4622.2, 4621.2, 4622.0, 353, null, 1458, 154750], [20240819, 4622.0, 4621.6, 4622.8, 4621.2, 4622.8, 492, null, 1459, 154927], [20240819, 4622.8, 4622.8, 4623.4, 4621.8, 4622.8, 662, null, 1500, 155221], [20240820, 4622.8, 4626.0, 4632.4, 4612.4, 4615.8, 2407, null, 931, 153873], [20240820, 4615.8, 4615.0, 4615.0, 4599.6, 4603.6, 1924, null, 932, 152791], [20240820, 4603.6, 4602.8, 4602.8, 4592.0, 4593.2, 1872, null, 933, 151881], [20240820, 4593.2, 4593.4, 4596.4, 4583.8, 4595.0, 1599, null, 934, 151210], [20240820, 4595.0, 4594.2, 4597.6, 4592.6, 4595.0, 751, null, 935, 150926], [20240820, 4595.0, 4595.6, 4604.0, 4589.0, 4603.8, 1200, null, 936, 150310], [20240820, 4603.8, 4602.8, 4607.8, 4597.2, 4601.4, 1152, null, 937, 149725], [20240820, 4601.4, 4601.4, 4609.8, 4597.8, 4606.4, 1061, null, 938, 149279], [20240820, 4606.4, 4605.8, 4608.0, 4602.8, 4604.0, 541, null, 939, 149076], [20240820, 4604.0, 4604.0, 4604.4, 4599.2, 4603.2, 627, null, 940, 148741], [20240820, 4603.2, 4603.2, 4607.8, 4601.2, 4602.8, 695, null, 941, 148384], [20240820, 4602.8, 4603.6, 4603.6, 4599.0, 4601.6, 574, null, 942, 148110], [20240820, 4601.6, 4601.2, 4607.2, 4600.8, 4606.8, 585, null, 943, 147885], [20240820, 4606.8, 4606.8, 4610.4, 4605.2, 4608.0, 685, null, 944, 147561], [20240820, 4608.0, 4608.2, 4608.2, 4597.4, 4597.4, 657, null, 945, 147278], [20240820, 4597.4, 4597.4, 4597.4, 4593.2, 4594.4, 961, null, 946, 146956], [20240820, 4594.4, 4594.4, 4598.8, 4588.0, 4588.2, 919, null, 947, 146630], [20240820, 4588.2, 4588.2, 4590.8, 4585.6, 4587.6, 915, null, 948, 146395], [20240820, 4587.6, 4587.2, 4596.0, 4586.2, 4595.4, 686, null, 949, 146243], [20240820, 4595.4, 4595.0, 4597.0, 4589.0, 4592.0, 538, null, 950, 146053], [20240820, 4592.0, 4591.4, 4591.4, 4582.0, 4582.0, 729, null, 951, 145834], [20240820, 4582.0, 4582.6, 4584.0, 4580.6, 4583.8, 829, null, 952, 145730], [20240820, 4583.8, 4583.0, 4583.4, 4578.4, 4581.8, 711, null, 953, 145555], [20240820, 4581.8, 4581.6, 4584.0, 4581.0, 4582.8, 344, null, 954, 145522], [20240820, 4582.8, 4582.6, 4587.6, 4581.0, 4586.0, 502, null, 955, 145431], [20240820, 4586.0, 4585.6, 4588.2, 4580.0, 4580.6, 607, null, 956, 145240], [20240820, 4580.6, 4580.0, 4580.0, 4574.4, 4577.0, 907, null, 957, 145087], [20240820, 4577.0, 4577.2, 4578.4, 4570.8, 4571.2, 822, null, 958, 144947], [20240820, 4571.2, 4571.6, 4571.6, 4568.2, 4570.6, 726, null, 959, 144836], [20240820, 4570.6, 4570.4, 4573.8, 4568.4, 4568.4, 799, null, 1000, 144806], [20240820, 4568.4, 4568.6, 4571.0, 4565.2, 4570.2, 1075, null, 1001, 144672], [20240820, 4570.2, 4569.6, 4573.6, 4568.2, 4571.0, 651, null, 1002, 144604], [20240820, 4571.0, 4570.8, 4570.8, 4560.0, 4563.8, 902, null, 1003, 144525], [20240820, 4563.8, 4563.8, 4563.8, 4560.0, 4561.0, 466, null, 1004, 144470], [20240820, 4561.0, 4561.6, 4563.0, 4558.0, 4562.8, 604, null, 1005, 144414], [20240820, 4562.8, 4563.0, 4563.0, 4555.2, 4555.2, 552, null, 1006, 144420], [20240820, 4555.2, 4555.8, 4555.8, 4552.0, 4552.8, 742, null, 1007, 144412], [20240820, 4552.8, 4552.2, 4553.4, 4550.6, 4551.4, 606, null, 1008, 144459], [20240820, 4551.4, 4551.8, 4555.8, 4551.8, 4552.4, 606, null, 1009, 144438], [20240820, 4552.4, 4552.2, 4553.8, 4548.2, 4553.0, 664, null, 1010, 144450], [20240820, 4553.0, 4553.8, 4557.0, 4553.6, 4554.4, 604, null, 1011, 144475], [20240820, 4554.4, 4553.8, 4556.0, 4552.8, 4553.4, 366, null, 1012, 144503], [20240820, 4553.4, 4553.2, 4553.8, 4550.0, 4553.0, 408, null, 1013, 144495], [20240820, 4553.0, 4553.0, 4558.6, 4553.0, 4557.4, 570, null, 1014, 144427], [20240820, 4557.4, 4557.4, 4560.2, 4556.2, 4558.8, 645, null, 1015, 144330], [20240820, 4558.8, 4558.2, 4558.4, 4552.6, 4554.6, 530, null, 1016, 144333], [20240820, 4554.6, 4554.6, 4555.2, 4552.2, 4552.2, 269, null, 1017, 144327], [20240820, 4552.2, 4552.8, 4557.0, 4552.2, 4556.6, 283, null, 1018, 144317], [20240820, 4556.6, 4556.4, 4557.6, 4553.6, 4553.6, 247, null, 1019, 144264], [20240820, 4553.6, 4554.0, 4558.8, 4553.4, 4558.2, 336, null, 1020, 144224], [20240820, 4558.2, 4559.0, 4561.8, 4557.0, 4561.4, 446, null, 1021, 144117], [20240820, 4561.4, 4560.8, 4562.8, 4556.2, 4556.8, 398, null, 1022, 144113], [20240820, 4556.8, 4556.2, 4556.4, 4552.0, 4554.4, 377, null, 1023, 144123], [20240820, 4554.4, 4554.4, 4557.6, 4553.6, 4555.0, 234, null, 1024, 144140], [20240820, 4555.0, 4554.8, 4554.8, 4550.0, 4550.6, 451, null, 1025, 144100], [20240820, 4550.6, 4550.4, 4550.8, 4545.0, 4548.0, 872, null, 1026, 144051], [20240820, 4548.0, 4547.2, 4549.4, 4546.6, 4547.6, 306, null, 1027, 144059], [20240820, 4547.6, 4547.2, 4551.4, 4546.0, 4550.4, 362, null, 1028, 144075], [20240820, 4550.4, 4550.4, 4553.8, 4548.8, 4553.0, 268, null, 1029, 144036], [20240820, 4553.0, 4552.8, 4554.4, 4549.4, 4554.4, 237, null, 1030, 144067], [20240820, 4554.4, 4553.2, 4553.8, 4548.2, 4553.4, 382, null, 1031, 144124], [20240820, 4553.4, 4553.6, 4558.4, 4548.8, 4550.6, 503, null, 1032, 144144], [20240820, 4550.6, 4550.4, 4555.4, 4550.4, 4555.4, 245, null, 1033, 144136], [20240820, 4555.4, 4555.0, 4558.8, 4554.6, 4556.6, 387, null, 1034, 144164], [20240820, 4556.6, 4556.8, 4557.6, 4552.6, 4554.0, 275, null, 1035, 144156], [20240820, 4554.0, 4554.2, 4554.2, 4550.8, 4553.8, 175, null, 1036, 144133], [20240820, 4553.8, 4553.8, 4553.8, 4550.4, 4553.0, 204, null, 1037, 144093], [20240820, 4553.0, 4552.0, 4553.6, 4550.6, 4553.0, 129, null, 1038, 144097], [20240820, 4553.0, 4553.2, 4556.8, 4549.8, 4550.8, 415, null, 1039, 144121], [20240820, 4550.8, 4550.6, 4552.4, 4549.4, 4552.2, 177, null, 1040, 144069], [20240820, 4552.2, 4552.2, 4553.0, 4548.8, 4551.0, 247, null, 1041, 144058], [20240820, 4551.0, 4550.8, 4552.0, 4550.0, 4552.0, 71, null, 1042, 144065], [20240820, 4552.0, 4552.0, 4555.4, 4551.0, 4555.4, 234, null, 1043, 144075], [20240820, 4555.4, 4555.4, 4560.0, 4554.0, 4556.0, 356, null, 1044, 144079], [20240820, 4556.0, 4556.0, 4558.2, 4555.2, 4555.4, 206, null, 1045, 144070], [20240820, 4555.4, 4555.2, 4558.2, 4554.0, 4556.4, 256, null, 1046, 144134], [20240820, 4556.4, 4556.4, 4557.0, 4551.4, 4551.6, 261, null, 1047, 144127], [20240820, 4551.6, 4551.8, 4552.8, 4549.0, 4552.2, 372, null, 1048, 144174], [20240820, 4552.2, 4552.0, 4552.0, 4549.0, 4551.2, 233, null, 1049, 144172], [20240820, 4551.2, 4551.2, 4551.2, 4549.0, 4550.0, 161, null, 1050, 144212], [20240820, 4550.0, 4549.8, 4551.4, 4547.6, 4548.0, 336, null, 1051, 144264], [20240820, 4548.0, 4548.0, 4550.4, 4547.8, 4549.0, 190, null, 1052, 144304], [20240820, 4549.0, 4549.0, 4549.6, 4546.8, 4547.6, 183, null, 1053, 144341], [20240820, 4547.6, 4547.6, 4547.8, 4543.2, 4544.0, 483, null, 1054, 144452], [20240820, 4544.0, 4544.4, 4546.0, 4544.0, 4544.4, 232, null, 1055, 144479], [20240820, 4544.4, 4544.6, 4547.4, 4543.8, 4546.0, 242, null, 1056, 144506], [20240820, 4546.0, 4546.0, 4548.0, 4546.0, 4547.4, 159, null, 1057, 144507], [20240820, 4547.4, 4547.6, 4549.4, 4546.0, 4548.2, 239, null, 1058, 144546], [20240820, 4548.2, 4548.2, 4548.4, 4546.2, 4546.4, 106, null, 1059, 144556], [20240820, 4546.4, 4546.8, 4548.6, 4546.4, 4548.6, 147, null, 1100, 144574], [20240820, 4548.6, 4548.4, 4548.4, 4543.2, 4547.0, 378, null, 1101, 144618], [20240820, 4547.0, 4546.0, 4550.0, 4545.8, 4548.8, 187, null, 1102, 144623], [20240820, 4548.8, 4549.0, 4549.8, 4545.0, 4546.2, 187, null, 1103, 144689], [20240820, 4546.2, 4546.8, 4549.2, 4546.2, 4547.4, 209, null, 1104, 144690], [20240820, 4547.4, 4547.2, 4547.8, 4542.4, 4543.4, 273, null, 1105, 144756], [20240820, 4543.4, 4543.6, 4547.0, 4543.6, 4545.4, 173, null, 1106, 144796], [20240820, 4545.4, 4544.8, 4545.2, 4542.0, 4543.4, 296, null, 1107, 144862], [20240820, 4543.4, 4543.4, 4545.0, 4542.2, 4544.2, 209, null, 1108, 144946], [20240820, 4544.2, 4543.4, 4544.0, 4540.6, 4544.0, 264, null, 1109, 144993], [20240820, 4544.0, 4543.8, 4547.6, 4541.8, 4545.8, 196, null, 1110, 145035], [20240820, 4545.8, 4545.6, 4546.6, 4544.0, 4546.6, 113, null, 1111, 145062], [20240820, 4546.6, 4546.6, 4546.6, 4543.6, 4543.6, 92, null, 1112, 145085], [20240820, 4543.6, 4543.2, 4543.8, 4538.0, 4539.0, 390, null, 1113, 145101], [20240820, 4539.0, 4539.2, 4543.0, 4539.2, 4543.0, 273, null, 1114, 145109], [20240820, 4543.0, 4542.8, 4543.2, 4541.6, 4541.6, 115, null, 1115, 145136], [20240820, 4541.6, 4541.6, 4542.8, 4540.6, 4540.8, 199, null, 1116, 145100], [20240820, 4540.8, 4540.8, 4541.6, 4539.2, 4539.2, 214, null, 1117, 145140], [20240820, 4539.2, 4538.8, 4539.2, 4533.0, 4534.2, 622, null, 1118, 145132], [20240820, 4534.2, 4534.4, 4537.8, 4533.6, 4534.6, 260, null, 1119, 145184], [20240820, 4534.6, 4534.4, 4537.4, 4533.8, 4537.4, 203, null, 1120, 145241], [20240820, 4537.4, 4537.6, 4541.2, 4536.0, 4537.4, 274, null, 1121, 145265], [20240820, 4537.4, 4537.0, 4537.6, 4533.8, 4535.0, 208, null, 1122, 145274], [20240820, 4535.0, 4534.2, 4535.2, 4531.2, 4531.2, 416, null, 1123, 145283], [20240820, 4531.2, 4531.2, 4533.4, 4530.8, 4531.2, 197, null, 1124, 145277], [20240820, 4531.2, 4531.4, 4533.6, 4531.4, 4533.6, 145, null, 1125, 145283], [20240820, 4533.6, 4533.8, 4533.8, 4532.2, 4533.0, 121, null, 1126, 145283], [20240820, 4533.0, 4533.0, 4534.0, 4531.2, 4532.4, 294, null, 1127, 145254], [20240820, 4532.4, 4532.4, 4533.0, 4525.6, 4527.8, 665, null, 1128, 145307], [20240820, 4527.8, 4526.4, 4530.6, 4526.4, 4529.2, 193, null, 1129, 145363], [20240820, 4529.2, 4529.4, 4529.6, 4524.4, 4524.4, 396, null, 1130, 145395], [20240820, 4524.4, 4523.8, 4526.8, 4522.0, 4525.6, 560, null, 1301, 145440], [20240820, 4525.6, 4525.2, 4527.2, 4524.4, 4524.8, 325, null, 1302, 145476], [20240820, 4524.8, 4524.8, 4526.4, 4523.0, 4525.4, 341, null, 1303, 145516], [20240820, 4525.4, 4525.4, 4534.4, 4525.4, 4534.4, 420, null, 1304, 145495], [20240820, 4534.4, 4535.4, 4537.8, 4531.2, 4531.2, 490, null, 1305, 145532], [20240820, 4531.2, 4530.2, 4531.0, 4526.0, 4527.0, 344, null, 1306, 145614], [20240820, 4527.0, 4527.2, 4530.0, 4526.0, 4530.0, 190, null, 1307, 145694], [20240820, 4530.0, 4530.2, 4531.4, 4527.8, 4529.8, 220, null, 1308, 145774], [20240820, 4529.8, 4530.2, 4533.4, 4528.8, 4531.2, 202, null, 1309, 145814], [20240820, 4531.2, 4531.2, 4532.6, 4530.6, 4530.6, 148, null, 1310, 145864], [20240820, 4530.6, 4530.6, 4533.6, 4529.2, 4533.2, 142, null, 1311, 145902], [20240820, 4533.2, 4533.2, 4533.4, 4531.0, 4532.8, 184, null, 1312, 145912], [20240820, 4532.8, 4532.8, 4532.8, 4529.8, 4531.0, 211, null, 1313, 145970], [20240820, 4531.0, 4532.0, 4533.0, 4529.6, 4530.2, 165, null, 1314, 146043], [20240820, 4530.2, 4530.6, 4531.2, 4528.8, 4530.4, 150, null, 1315, 146086], [20240820, 4530.4, 4529.8, 4533.2, 4529.6, 4529.6, 222, null, 1316, 146161], [20240820, 4529.6, 4529.8, 4535.4, 4529.8, 4533.6, 276, null, 1317, 146156], [20240820, 4533.6, 4533.0, 4534.6, 4532.0, 4534.2, 160, null, 1318, 146191], [20240820, 4534.2, 4534.2, 4534.2, 4530.6, 4531.0, 182, null, 1319, 146264], [20240820, 4531.0, 4531.0, 4533.4, 4529.6, 4533.4, 135, null, 1320, 146286], [20240820, 4533.4, 4534.0, 4537.8, 4532.8, 4534.8, 556, null, 1321, 146417], [20240820, 4534.8, 4534.8, 4534.8, 4531.4, 4531.6, 214, null, 1322, 146500], [20240820, 4531.6, 4531.8, 4532.0, 4530.8, 4532.0, 136, null, 1323, 146536], [20240820, 4532.0, 4532.4, 4534.0, 4531.4, 4532.8, 109, null, 1324, 146560], [20240820, 4532.8, 4532.8, 4534.8, 4532.0, 4534.0, 106, null, 1325, 146582], [20240820, 4534.0, 4533.2, 4537.0, 4533.2, 4536.4, 151, null, 1326, 146615], [20240820, 4536.4, 4537.2, 4539.6, 4535.4, 4538.4, 547, null, 1327, 146743], [20240820, 4538.4, 4538.4, 4539.6, 4535.2, 4536.4, 256, null, 1328, 146792], [20240820, 4536.4, 4536.6, 4538.6, 4536.0, 4536.2, 155, null, 1329, 146810], [20240820, 4536.2, 4537.0, 4537.8, 4536.4, 4537.2, 114, null, 1330, 146828], [20240820, 4537.2, 4537.4, 4538.6, 4532.2, 4534.0, 346, null, 1331, 146882], [20240820, 4534.0, 4533.8, 4533.8, 4530.0, 4530.4, 220, null, 1332, 146899], [20240820, 4530.4, 4530.4, 4531.6, 4529.6, 4531.0, 239, null, 1333, 146972], [20240820, 4531.0, 4531.0, 4531.6, 4528.2, 4530.0, 197, null, 1334, 146974], [20240820, 4530.0, 4530.0, 4531.6, 4529.6, 4529.6, 132, null, 1335, 147021], [20240820, 4529.6, 4529.2, 4531.0, 4529.2, 4531.0, 94, null, 1336, 147044], [20240820, 4531.0, 4531.0, 4531.8, 4528.8, 4529.4, 146, null, 1337, 147076], [20240820, 4529.4, 4530.2, 4531.2, 4529.0, 4529.6, 97, null, 1338, 147103], [20240820, 4529.6, 4529.8, 4530.0, 4527.0, 4527.8, 256, null, 1339, 147141], [20240820, 4527.8, 4528.8, 4529.8, 4527.8, 4528.8, 182, null, 1340, 147216], [20240820, 4528.8, 4528.8, 4530.6, 4527.8, 4528.0, 241, null, 1341, 147284], [20240820, 4528.0, 4528.6, 4529.2, 4527.0, 4529.2, 221, null, 1342, 147368], [20240820, 4529.2, 4529.2, 4530.6, 4527.2, 4527.4, 178, null, 1343, 147413], [20240820, 4527.4, 4527.8, 4527.8, 4522.0, 4524.0, 465, null, 1344, 147498], [20240820, 4524.0, 4524.0, 4524.0, 4519.2, 4521.0, 483, null, 1345, 147599], [20240820, 4521.0, 4521.8, 4523.8, 4520.0, 4521.8, 274, null, 1346, 147680], [20240820, 4521.8, 4522.0, 4522.2, 4518.4, 4518.6, 391, null, 1347, 147775], [20240820, 4518.6, 4518.8, 4529.6, 4518.8, 4527.2, 791, null, 1348, 148050], [20240820, 4527.2, 4527.4, 4533.6, 4524.8, 4532.6, 828, null, 1349, 148354], [20240820, 4532.6, 4533.2, 4533.2, 4526.0, 4527.2, 565, null, 1350, 148644], [20240820, 4527.2, 4526.6, 4528.0, 4526.0, 4526.8, 280, null, 1351, 148753], [20240820, 4526.8, 4527.6, 4527.8, 4526.0, 4527.6, 155, null, 1352, 148795], [20240820, 4527.6, 4527.2, 4529.8, 4527.0, 4529.6, 197, null, 1353, 148882], [20240820, 4529.6, 4529.8, 4533.0, 4528.4, 4532.8, 536, null, 1354, 149095], [20240820, 4532.8, 4532.8, 4535.8, 4530.4, 4534.4, 536, null, 1355, 149285], [20240820, 4534.4, 4534.2, 4542.0, 4533.4, 4541.8, 717, null, 1356, 149537], [20240820, 4541.8, 4541.8, 4545.4, 4535.2, 4536.8, 909, null, 1357, 149699], [20240820, 4536.8, 4536.8, 4537.0, 4531.8, 4532.4, 500, null, 1358, 149871], [20240820, 4532.4, 4532.8, 4533.0, 4528.4, 4531.0, 417, null, 1359, 149948], [20240820, 4531.0, 4531.2, 4535.2, 4530.0, 4533.0, 408, null, 1400, 150057], [20240820, 4533.0, 4533.0, 4533.0, 4527.2, 4527.2, 377, null, 1401, 150185], [20240820, 4527.2, 4527.6, 4529.0, 4525.4, 4526.0, 259, null, 1402, 150304], [20240820, 4526.0, 4525.6, 4526.0, 4521.4, 4521.8, 341, null, 1403, 150341], [20240820, 4521.8, 4521.4, 4525.8, 4521.4, 4524.8, 271, null, 1404, 150441], [20240820, 4524.8, 4524.0, 4524.0, 4521.0, 4522.6, 205, null, 1405, 150531], [20240820, 4522.6, 4523.2, 4523.8, 4521.4, 4522.6, 118, null, 1406, 150533], [20240820, 4522.6, 4523.4, 4526.8, 4522.6, 4524.0, 207, null, 1407, 150570], [20240820, 4524.0, 4524.2, 4527.0, 4523.6, 4524.8, 161, null, 1408, 150625], [20240820, 4524.8, 4525.0, 4525.2, 4523.4, 4525.0, 108, null, 1409, 150648], [20240820, 4525.0, 4525.0, 4526.4, 4523.4, 4523.4, 110, null, 1410, 150668], [20240820, 4523.4, 4523.2, 4525.0, 4521.8, 4522.8, 199, null, 1411, 150726], [20240820, 4522.8, 4523.0, 4525.8, 4522.4, 4524.4, 126, null, 1412, 150762], [20240820, 4524.4, 4525.0, 4525.2, 4523.2, 4524.6, 133, null, 1413, 150822], [20240820, 4524.6, 4525.2, 4527.8, 4524.8, 4524.8, 165, null, 1414, 150838], [20240820, 4524.8, 4525.4, 4526.8, 4524.2, 4526.8, 97, null, 1415, 150835], [20240820, 4526.8, 4526.6, 4529.0, 4523.8, 4524.0, 158, null, 1416, 150869], [20240820, 4524.0, 4524.0, 4526.0, 4522.0, 4524.8, 211, null, 1417, 150887], [20240820, 4524.8, 4524.6, 4530.0, 4524.4, 4529.2, 221, null, 1418, 150950], [20240820, 4529.2, 4529.2, 4529.2, 4525.0, 4525.8, 161, null, 1419, 150970], [20240820, 4525.8, 4525.8, 4526.6, 4525.0, 4525.4, 57, null, 1420, 150994], [20240820, 4525.4, 4525.8, 4530.0, 4524.4, 4530.0, 206, null, 1421, 151021], [20240820, 4530.0, 4528.4, 4528.6, 4525.4, 4526.0, 86, null, 1422, 151054], [20240820, 4526.0, 4525.4, 4526.8, 4523.8, 4525.0, 209, null, 1423, 151093], [20240820, 4525.0, 4525.2, 4526.6, 4523.0, 4523.2, 193, null, 1424, 151185], [20240820, 4523.2, 4524.8, 4524.8, 4522.2, 4523.4, 168, null, 1425, 151246], [20240820, 4523.4, 4523.6, 4525.8, 4521.0, 4524.6, 349, null, 1426, 151399], [20240820, 4524.6, 4524.2, 4530.6, 4523.6, 4528.0, 551, null, 1427, 151645], [20240820, 4528.0, 4527.4, 4531.0, 4526.6, 4530.6, 452, null, 1428, 151787], [20240820, 4530.6, 4530.8, 4534.6, 4529.6, 4534.4, 549, null, 1429, 152010], [20240820, 4534.4, 4534.4, 4536.0, 4532.0, 4534.0, 389, null, 1430, 152161], [20240820, 4534.0, 4533.8, 4538.0, 4533.0, 4536.2, 527, null, 1431, 152345], [20240820, 4536.2, 4536.6, 4538.0, 4530.0, 4533.0, 625, null, 1432, 152517], [20240820, 4533.0, 4533.0, 4533.0, 4525.8, 4526.4, 356, null, 1433, 152618], [20240820, 4526.4, 4526.8, 4530.6, 4526.4, 4530.2, 381, null, 1434, 152692], [20240820, 4530.2, 4530.2, 4534.6, 4530.2, 4533.0, 289, null, 1435, 152842], [20240820, 4533.0, 4533.8, 4536.4, 4531.8, 4532.6, 301, null, 1436, 152925], [20240820, 4532.6, 4532.2, 4536.0, 4531.2, 4536.0, 238, null, 1437, 153013], [20240820, 4536.0, 4536.2, 4540.8, 4536.2, 4539.8, 679, null, 1438, 153194], [20240820, 4539.8, 4539.4, 4544.6, 4536.2, 4537.8, 657, null, 1439, 153385], [20240820, 4537.8, 4538.4, 4539.6, 4533.8, 4534.0, 518, null, 1440, 153454], [20240820, 4534.0, 4534.8, 4537.6, 4532.4, 4534.8, 387, null, 1441, 153613], [20240820, 4534.8, 4534.4, 4536.6, 4532.0, 4533.2, 257, null, 1442, 153680], [20240820, 4533.2, 4533.6, 4534.8, 4532.6, 4534.0, 241, null, 1443, 153719], [20240820, 4534.0, 4534.2, 4535.0, 4531.6, 4531.8, 308, null, 1444, 153765], [20240820, 4531.8, 4531.4, 4531.6, 4528.2, 4529.6, 436, null, 1445, 153826], [20240820, 4529.6, 4529.6, 4531.2, 4528.0, 4528.0, 354, null, 1446, 153972], [20240820, 4528.0, 4528.0, 4529.4, 4526.2, 4526.8, 276, null, 1447, 154023], [20240820, 4526.8, 4526.4, 4526.8, 4524.2, 4526.6, 414, null, 1448, 154105], [20240820, 4526.6, 4526.6, 4529.6, 4525.6, 4529.2, 370, null, 1449, 154213], [20240820, 4529.2, 4529.0, 4532.6, 4529.0, 4530.4, 384, null, 1450, 154358], [20240820, 4530.4, 4531.0, 4532.4, 4530.0, 4532.0, 357, null, 1451, 154460], [20240820, 4532.0, 4531.4, 4531.6, 4530.0, 4530.8, 281, null, 1452, 154559], [20240820, 4530.8, 4531.4, 4535.8, 4531.2, 4535.8, 505, null, 1453, 154652], [20240820, 4535.8, 4535.4, 4536.8, 4533.6, 4534.8, 564, null, 1454, 154876], [20240820, 4534.8, 4535.2, 4536.6, 4534.4, 4536.4, 362, null, 1455, 155007], [20240820, 4536.4, 4536.2, 4541.4, 4536.2, 4540.2, 895, null, 1456, 155182], [20240820, 4540.2, 4540.0, 4542.8, 4540.0, 4542.0, 658, null, 1457, 155329], [20240820, 4542.0, 4542.2, 4542.2, 4538.4, 4538.4, 705, null, 1458, 155624], [20240820, 4538.4, 4538.2, 4539.8, 4535.0, 4536.0, 585, null, 1459, 155802], [20240820, 4536.0, 4536.0, 4538.6, 4536.0, 4537.0, 690, null, 1500, 155978], [20240821, 4537.0, 4530.2, 4537.0, 4523.0, 4532.2, 2320, null, 931, 154645], [20240821, 4532.2, 4532.8, 4542.0, 4528.0, 4528.8, 1085, null, 932, 154058], [20240821, 4528.8, 4532.0, 4538.8, 4530.4, 4538.8, 871, null, 933, 153655], [20240821, 4538.8, 4537.8, 4544.2, 4536.0, 4538.0, 1226, null, 934, 153027], [20240821, 4538.0, 4538.2, 4544.0, 4536.4, 4539.4, 786, null, 935, 152573], [20240821, 4539.4, 4539.4, 4547.0, 4537.0, 4543.8, 1059, null, 936, 152005], [20240821, 4543.8, 4544.8, 4545.4, 4538.6, 4538.6, 578, null, 937, 151776], [20240821, 4538.6, 4538.4, 4542.0, 4533.8, 4541.8, 723, null, 938, 151421], [20240821, 4541.8, 4541.6, 4545.2, 4539.8, 4540.6, 714, null, 939, 151127], [20240821, 4540.6, 4540.8, 4545.2, 4538.8, 4539.6, 597, null, 940, 150846], [20240821, 4539.6, 4538.6, 4544.4, 4533.0, 4535.8, 704, null, 941, 150524], [20240821, 4535.8, 4535.6, 4548.0, 4535.2, 4540.6, 1324, null, 942, 150063], [20240821, 4540.6, 4541.0, 4548.6, 4541.0, 4545.2, 928, null, 943, 149807], [20240821, 4545.2, 4546.6, 4547.6, 4544.2, 4547.0, 596, null, 944, 149661], [20240821, 4547.0, 4547.6, 4550.8, 4545.8, 4547.2, 857, null, 945, 149401], [20240821, 4547.2, 4547.2, 4547.6, 4543.0, 4544.0, 685, null, 946, 149232], [20240821, 4544.0, 4544.4, 4550.8, 4543.0, 4545.2, 632, null, 947, 149102], [20240821, 4545.2, 4544.8, 4548.6, 4544.4, 4546.0, 338, null, 948, 148978], [20240821, 4546.0, 4546.2, 4554.0, 4546.2, 4551.8, 568, null, 949, 148844], [20240821, 4551.8, 4550.8, 4553.8, 4550.0, 4550.2, 549, null, 950, 148622], [20240821, 4550.2, 4550.2, 4559.0, 4550.2, 4555.6, 977, null, 951, 148276], [20240821, 4555.6, 4555.6, 4556.6, 4552.0, 4553.0, 544, null, 952, 148095], [20240821, 4553.0, 4552.8, 4553.4, 4545.8, 4548.0, 586, null, 953, 147854], [20240821, 4548.0, 4547.4, 4549.8, 4539.6, 4541.4, 719, null, 954, 147602], [20240821, 4541.4, 4541.2, 4543.0, 4538.0, 4538.6, 577, null, 955, 147440], [20240821, 4538.6, 4538.4, 4540.4, 4536.2, 4539.2, 518, null, 956, 147232], [20240821, 4539.2, 4538.4, 4539.2, 4535.6, 4538.4, 475, null, 957, 147114], [20240821, 4538.4, 4538.6, 4538.6, 4533.0, 4535.4, 568, null, 958, 147030], [20240821, 4535.4, 4535.2, 4535.2, 4532.6, 4533.4, 378, null, 959, 146967], [20240821, 4533.4, 4533.0, 4533.0, 4528.8, 4528.8, 536, null, 1000, 146851], [20240821, 4528.8, 4528.8, 4534.6, 4527.4, 4532.0, 646, null, 1001, 146592], [20240821, 4532.0, 4531.2, 4539.8, 4530.8, 4539.4, 919, null, 1002, 146314], [20240821, 4539.4, 4539.2, 4540.0, 4536.6, 4537.6, 549, null, 1003, 146200], [20240821, 4537.6, 4537.6, 4544.4, 4537.6, 4543.8, 664, null, 1004, 146007], [20240821, 4543.8, 4544.0, 4548.8, 4540.4, 4542.2, 591, null, 1005, 145890], [20240821, 4542.2, 4542.2, 4545.6, 4539.4, 4543.6, 538, null, 1006, 145831], [20240821, 4543.6, 4543.6, 4544.0, 4536.4, 4537.6, 455, null, 1007, 145758], [20240821, 4537.6, 4538.0, 4540.2, 4537.2, 4539.6, 286, null, 1008, 145701], [20240821, 4539.6, 4539.8, 4545.4, 4539.8, 4541.0, 307, null, 1009, 145638], [20240821, 4541.0, 4541.0, 4544.6, 4541.0, 4544.2, 319, null, 1010, 145544], [20240821, 4544.2, 4544.8, 4546.4, 4541.4, 4542.4, 317, null, 1011, 145445], [20240821, 4542.4, 4541.4, 4542.0, 4538.2, 4538.6, 268, null, 1012, 145413], [20240821, 4538.6, 4539.2, 4539.4, 4532.6, 4533.8, 465, null, 1013, 145328], [20240821, 4533.8, 4534.0, 4534.4, 4532.2, 4532.2, 293, null, 1014, 145251], [20240821, 4532.2, 4532.2, 4535.0, 4532.0, 4533.6, 256, null, 1015, 145190], [20240821, 4533.6, 4533.6, 4536.2, 4533.4, 4534.4, 256, null, 1016, 145099], [20240821, 4534.4, 4534.0, 4535.2, 4529.2, 4529.6, 387, null, 1017, 145042], [20240821, 4529.6, 4530.0, 4533.4, 4528.8, 4533.2, 273, null, 1018, 144990], [20240821, 4533.2, 4532.6, 4533.4, 4530.6, 4533.0, 148, null, 1019, 144945], [20240821, 4533.0, 4532.8, 4535.0, 4530.2, 4533.0, 222, null, 1020, 144877], [20240821, 4533.0, 4532.0, 4534.8, 4530.6, 4534.0, 271, null, 1021, 144800], [20240821, 4534.0, 4534.0, 4538.0, 4533.4, 4535.2, 331, null, 1022, 144774], [20240821, 4535.2, 4535.4, 4537.4, 4534.2, 4534.6, 248, null, 1023, 144737], [20240821, 4534.6, 4535.0, 4537.0, 4534.4, 4535.8, 137, null, 1024, 144718], [20240821, 4535.8, 4536.2, 4538.0, 4535.2, 4536.0, 181, null, 1025, 144717], [20240821, 4536.0, 4535.8, 4537.4, 4534.2, 4536.4, 229, null, 1026, 144677], [20240821, 4536.4, 4536.6, 4538.0, 4535.2, 4537.2, 158, null, 1027, 144673], [20240821, 4537.2, 4536.8, 4539.6, 4536.4, 4536.6, 267, null, 1028, 144615], [20240821, 4536.6, 4536.2, 4538.4, 4535.0, 4536.4, 228, null, 1029, 144650], [20240821, 4536.4, 4535.6, 4535.8, 4533.0, 4535.0, 237, null, 1030, 144604], [20240821, 4535.0, 4535.6, 4538.6, 4533.8, 4538.4, 286, null, 1031, 144582], [20240821, 4538.4, 4538.4, 4538.4, 4534.4, 4534.6, 132, null, 1032, 144583], [20240821, 4534.6, 4534.2, 4537.0, 4533.4, 4534.4, 224, null, 1033, 144603], [20240821, 4534.4, 4535.2, 4537.6, 4534.2, 4537.6, 140, null, 1034, 144585], [20240821, 4537.6, 4537.2, 4537.2, 4535.0, 4535.8, 148, null, 1035, 144594], [20240821, 4535.8, 4536.4, 4538.8, 4536.2, 4537.6, 163, null, 1036, 144580], [20240821, 4537.6, 4538.2, 4542.6, 4538.2, 4541.6, 364, null, 1037, 144538], [20240821, 4541.6, 4541.4, 4543.0, 4539.4, 4542.4, 256, null, 1038, 144543], [20240821, 4542.4, 4543.0, 4545.8, 4541.2, 4542.2, 353, null, 1039, 144508], [20240821, 4542.2, 4541.8, 4542.0, 4538.0, 4539.4, 279, null, 1040, 144523], [20240821, 4539.4, 4539.8, 4541.4, 4538.8, 4541.2, 210, null, 1041, 144518], [20240821, 4541.2, 4541.0, 4542.0, 4536.6, 4538.2, 229, null, 1042, 144513], [20240821, 4538.2, 4538.2, 4539.8, 4535.6, 4536.2, 236, null, 1043, 144518], [20240821, 4536.2, 4536.6, 4538.0, 4535.8, 4536.4, 123, null, 1044, 144505], [20240821, 4536.4, 4536.2, 4538.4, 4535.6, 4536.0, 115, null, 1045, 144493], [20240821, 4536.0, 4535.8, 4536.6, 4531.2, 4533.4, 333, null, 1046, 144424], [20240821, 4533.4, 4533.2, 4535.6, 4530.6, 4531.6, 245, null, 1047, 144413], [20240821, 4531.6, 4532.2, 4537.6, 4531.6, 4535.6, 331, null, 1048, 144308], [20240821, 4535.6, 4535.6, 4541.8, 4534.6, 4536.2, 585, null, 1049, 144235], [20240821, 4536.2, 4536.4, 4537.4, 4533.6, 4537.2, 324, null, 1050, 144198], [20240821, 4537.2, 4537.0, 4538.8, 4535.0, 4535.2, 226, null, 1051, 144181], [20240821, 4535.2, 4535.4, 4538.4, 4535.2, 4536.8, 204, null, 1052, 144167], [20240821, 4536.8, 4537.6, 4539.8, 4535.8, 4536.0, 275, null, 1053, 144166], [20240821, 4536.0, 4536.0, 4537.0, 4533.4, 4536.0, 391, null, 1054, 144126], [20240821, 4536.0, 4536.4, 4537.2, 4534.6, 4534.8, 131, null, 1055, 144132], [20240821, 4534.8, 4534.8, 4538.0, 4534.4, 4537.4, 149, null, 1056, 144138], [20240821, 4537.4, 4537.8, 4541.6, 4536.6, 4541.6, 348, null, 1057, 144087], [20240821, 4541.6, 4541.6, 4543.8, 4540.2, 4542.6, 337, null, 1058, 144043], [20240821, 4542.6, 4541.6, 4542.4, 4539.2, 4540.4, 219, null, 1059, 144026], [20240821, 4540.4, 4541.2, 4541.2, 4538.2, 4539.6, 110, null, 1100, 144044], [20240821, 4539.6, 4539.6, 4542.6, 4538.8, 4542.2, 297, null, 1101, 144007], [20240821, 4542.2, 4541.4, 4542.6, 4538.8, 4542.0, 191, null, 1102, 143971], [20240821, 4542.0, 4542.2, 4546.2, 4541.6, 4543.6, 386, null, 1103, 143953], [20240821, 4543.6, 4542.8, 4543.6, 4541.4, 4542.0, 114, null, 1104, 143917], [20240821, 4542.0, 4541.4, 4543.0, 4540.0, 4543.0, 194, null, 1105, 143875], [20240821, 4543.0, 4541.6, 4543.0, 4540.6, 4542.2, 129, null, 1106, 143857], [20240821, 4542.2, 4543.0, 4544.8, 4541.8, 4544.4, 167, null, 1107, 143816], [20240821, 4544.4, 4544.8, 4545.2, 4543.6, 4544.4, 210, null, 1108, 143757], [20240821, 4544.4, 4544.4, 4544.4, 4542.0, 4542.8, 95, null, 1109, 143745], [20240821, 4542.8, 4542.2, 4543.0, 4538.8, 4539.8, 169, null, 1110, 143732], [20240821, 4539.8, 4538.6, 4541.8, 4538.4, 4540.8, 146, null, 1111, 143727], [20240821, 4540.8, 4539.6, 4540.6, 4538.6, 4538.6, 69, null, 1112, 143721], [20240821, 4538.6, 4538.6, 4539.4, 4537.8, 4539.2, 92, null, 1113, 143721], [20240821, 4539.2, 4539.2, 4539.2, 4536.8, 4537.4, 116, null, 1114, 143690], [20240821, 4537.4, 4537.8, 4540.8, 4537.4, 4538.8, 125, null, 1115, 143677], [20240821, 4538.8, 4538.8, 4539.4, 4536.6, 4537.2, 91, null, 1116, 143662], [20240821, 4537.2, 4537.2, 4538.8, 4537.0, 4537.8, 63, null, 1117, 143645], [20240821, 4537.8, 4537.6, 4537.6, 4532.0, 4532.0, 328, null, 1118, 143598], [20240821, 4532.0, 4531.4, 4534.6, 4530.2, 4531.4, 393, null, 1119, 143582], [20240821, 4531.4, 4531.8, 4532.2, 4529.0, 4530.0, 277, null, 1120, 143600], [20240821, 4530.0, 4530.0, 4530.0, 4522.6, 4524.8, 736, null, 1121, 143483], [20240821, 4524.8, 4525.2, 4526.8, 4523.0, 4526.6, 362, null, 1122, 143486], [20240821, 4526.6, 4526.0, 4527.4, 4524.6, 4527.2, 244, null, 1123, 143494], [20240821, 4527.2, 4526.6, 4528.8, 4525.6, 4526.4, 238, null, 1124, 143490], [20240821, 4526.4, 4526.8, 4527.6, 4525.6, 4526.6, 188, null, 1125, 143528], [20240821, 4526.6, 4527.0, 4527.0, 4525.0, 4525.8, 135, null, 1126, 143510], [20240821, 4525.8, 4525.8, 4525.8, 4523.8, 4524.2, 289, null, 1127, 143545], [20240821, 4524.2, 4524.6, 4524.6, 4521.0, 4522.4, 416, null, 1128, 143518], [20240821, 4522.4, 4522.2, 4525.0, 4522.2, 4525.0, 224, null, 1129, 143469], [20240821, 4525.0, 4524.8, 4527.2, 4524.0, 4527.2, 283, null, 1130, 143460], [20240821, 4527.2, 4527.2, 4527.8, 4522.8, 4524.2, 380, null, 1301, 143470], [20240821, 4524.2, 4524.0, 4525.0, 4523.0, 4524.2, 186, null, 1302, 143475], [20240821, 4524.2, 4524.2, 4525.6, 4523.2, 4523.4, 97, null, 1303, 143461], [20240821, 4523.4, 4523.4, 4523.8, 4522.2, 4522.4, 138, null, 1304, 143456], [20240821, 4522.4, 4523.0, 4525.6, 4523.0, 4523.6, 145, null, 1305, 143461], [20240821, 4523.6, 4523.2, 4523.8, 4520.6, 4521.2, 248, null, 1306, 143494], [20240821, 4521.2, 4520.6, 4521.4, 4518.4, 4519.8, 427, null, 1307, 143528], [20240821, 4519.8, 4520.0, 4522.6, 4519.4, 4521.6, 167, null, 1308, 143552], [20240821, 4521.6, 4521.0, 4523.0, 4520.6, 4521.6, 160, null, 1309, 143566], [20240821, 4521.6, 4521.6, 4526.6, 4521.6, 4526.0, 258, null, 1310, 143583], [20240821, 4526.0, 4525.8, 4525.8, 4523.8, 4524.4, 167, null, 1311, 143588], [20240821, 4524.4, 4524.4, 4525.2, 4521.4, 4522.0, 114, null, 1312, 143616], [20240821, 4522.0, 4522.0, 4523.0, 4521.0, 4523.0, 91, null, 1313, 143631], [20240821, 4523.0, 4522.8, 4523.0, 4521.0, 4521.8, 100, null, 1314, 143637], [20240821, 4521.8, 4521.2, 4522.2, 4520.0, 4520.4, 148, null, 1315, 143642], [20240821, 4520.4, 4520.0, 4522.8, 4520.0, 4521.0, 145, null, 1316, 143668], [20240821, 4521.0, 4521.4, 4522.4, 4519.0, 4519.2, 154, null, 1317, 143684], [20240821, 4519.2, 4518.8, 4518.8, 4515.0, 4515.8, 495, null, 1318, 143734], [20240821, 4515.8, 4516.2, 4519.4, 4516.2, 4516.8, 266, null, 1319, 143800], [20240821, 4516.8, 4516.6, 4517.2, 4514.0, 4516.6, 304, null, 1320, 143875], [20240821, 4516.6, 4517.0, 4517.0, 4515.4, 4516.6, 120, null, 1321, 143919], [20240821, 4516.6, 4516.8, 4517.8, 4515.6, 4517.2, 156, null, 1322, 143962], [20240821, 4517.2, 4517.0, 4517.2, 4514.2, 4514.8, 149, null, 1323, 144007], [20240821, 4514.8, 4514.8, 4515.8, 4513.6, 4514.8, 232, null, 1324, 144057], [20240821, 4514.8, 4514.8, 4520.0, 4514.4, 4517.8, 323, null, 1325, 144143], [20240821, 4517.8, 4517.4, 4521.0, 4516.8, 4519.6, 244, null, 1326, 144199], [20240821, 4519.6, 4519.4, 4519.6, 4518.2, 4518.2, 85, null, 1327, 144223], [20240821, 4518.2, 4518.4, 4522.8, 4516.8, 4521.2, 310, null, 1328, 144270], [20240821, 4521.2, 4521.2, 4521.2, 4519.6, 4521.2, 133, null, 1329, 144306], [20240821, 4521.2, 4521.4, 4528.6, 4521.4, 4527.8, 679, null, 1330, 144376], [20240821, 4527.8, 4527.8, 4528.6, 4524.6, 4524.6, 436, null, 1331, 144480], [20240821, 4524.6, 4524.4, 4525.8, 4523.8, 4525.6, 165, null, 1332, 144475], [20240821, 4525.6, 4525.0, 4525.0, 4523.0, 4523.2, 126, null, 1333, 144470], [20240821, 4523.2, 4523.0, 4523.0, 4520.8, 4520.8, 218, null, 1334, 144448], [20240821, 4520.8, 4520.6, 4521.8, 4520.0, 4520.2, 139, null, 1335, 144465], [20240821, 4520.2, 4520.4, 4522.0, 4520.2, 4521.0, 104, null, 1336, 144483], [20240821, 4521.0, 4520.4, 4520.4, 4518.0, 4518.8, 230, null, 1337, 144535], [20240821, 4518.8, 4518.0, 4520.0, 4517.8, 4519.2, 122, null, 1338, 144556], [20240821, 4519.2, 4519.2, 4520.2, 4518.4, 4518.4, 105, null, 1339, 144551], [20240821, 4518.4, 4518.6, 4520.8, 4518.4, 4519.8, 199, null, 1340, 144601], [20240821, 4519.8, 4519.8, 4522.4, 4519.8, 4522.2, 237, null, 1341, 144643], [20240821, 4522.2, 4522.2, 4524.0, 4521.8, 4522.6, 163, null, 1342, 144655], [20240821, 4522.6, 4522.6, 4524.2, 4522.0, 4523.4, 151, null, 1343, 144672], [20240821, 4523.4, 4522.8, 4523.8, 4521.8, 4523.2, 129, null, 1344, 144690], [20240821, 4523.2, 4523.0, 4523.2, 4522.2, 4522.4, 90, null, 1345, 144725], [20240821, 4522.4, 4522.4, 4522.6, 4520.4, 4520.4, 143, null, 1346, 144749], [20240821, 4520.4, 4520.0, 4521.4, 4518.2, 4518.2, 149, null, 1347, 144752], [20240821, 4518.2, 4518.4, 4522.6, 4518.2, 4521.6, 214, null, 1348, 144788], [20240821, 4521.6, 4521.6, 4527.2, 4521.4, 4524.2, 332, null, 1349, 144853], [20240821, 4524.2, 4524.6, 4529.8, 4523.2, 4527.8, 355, null, 1350, 144896], [20240821, 4527.8, 4527.4, 4527.4, 4524.2, 4524.2, 205, null, 1351, 144917], [20240821, 4524.2, 4524.0, 4524.4, 4522.4, 4522.8, 98, null, 1352, 144937], [20240821, 4522.8, 4523.0, 4524.0, 4522.6, 4522.6, 61, null, 1353, 144950], [20240821, 4522.6, 4523.0, 4523.0, 4520.8, 4521.2, 101, null, 1354, 144957], [20240821, 4521.2, 4522.2, 4522.6, 4521.0, 4521.0, 136, null, 1355, 144974], [20240821, 4521.0, 4521.0, 4521.6, 4519.6, 4519.8, 124, null, 1356, 144982], [20240821, 4519.8, 4520.6, 4522.0, 4519.0, 4520.6, 124, null, 1357, 145025], [20240821, 4520.6, 4521.2, 4521.8, 4520.6, 4521.0, 113, null, 1358, 145053], [20240821, 4521.0, 4522.0, 4522.0, 4520.2, 4520.8, 87, null, 1359, 145071], [20240821, 4520.8, 4520.8, 4522.0, 4520.4, 4521.2, 108, null, 1400, 145121], [20240821, 4521.2, 4521.4, 4522.2, 4520.6, 4520.8, 78, null, 1401, 145143], [20240821, 4520.8, 4520.8, 4521.4, 4518.8, 4519.0, 166, null, 1402, 145169], [20240821, 4519.0, 4519.4, 4522.8, 4517.2, 4522.8, 325, null, 1403, 145213], [20240821, 4522.8, 4522.8, 4527.2, 4522.8, 4523.8, 370, null, 1404, 145293], [20240821, 4523.8, 4524.4, 4526.0, 4523.2, 4523.2, 191, null, 1405, 145352], [20240821, 4523.2, 4524.2, 4526.0, 4523.4, 4524.6, 165, null, 1406, 145391], [20240821, 4524.6, 4524.2, 4526.8, 4523.6, 4524.6, 199, null, 1407, 145432], [20240821, 4524.6, 4524.6, 4525.0, 4524.0, 4524.8, 74, null, 1408, 145456], [20240821, 4524.8, 4524.8, 4524.8, 4522.0, 4522.0, 108, null, 1409, 145496], [20240821, 4522.0, 4521.8, 4524.0, 4520.8, 4522.4, 145, null, 1410, 145550], [20240821, 4522.4, 4522.0, 4522.0, 4520.6, 4520.6, 144, null, 1411, 145611], [20240821, 4520.6, 4520.6, 4521.0, 4519.2, 4519.4, 165, null, 1412, 145647], [20240821, 4519.4, 4519.4, 4520.6, 4519.4, 4520.0, 90, null, 1413, 145659], [20240821, 4520.0, 4520.0, 4521.0, 4519.6, 4520.6, 126, null, 1414, 145673], [20240821, 4520.6, 4520.0, 4521.6, 4519.4, 4520.6, 157, null, 1415, 145723], [20240821, 4520.6, 4520.0, 4520.6, 4519.6, 4520.0, 129, null, 1416, 145745], [20240821, 4520.0, 4519.8, 4523.2, 4519.6, 4521.6, 241, null, 1417, 145814], [20240821, 4521.6, 4521.8, 4525.2, 4521.0, 4523.2, 284, null, 1418, 145884], [20240821, 4523.2, 4523.2, 4524.2, 4522.8, 4523.4, 91, null, 1419, 145920], [20240821, 4523.4, 4523.2, 4523.2, 4522.0, 4522.2, 80, null, 1420, 145944], [20240821, 4522.2, 4522.4, 4522.6, 4521.6, 4522.6, 94, null, 1421, 146002], [20240821, 4522.6, 4522.2, 4523.8, 4521.6, 4523.0, 103, null, 1422, 146042], [20240821, 4523.0, 4523.6, 4526.4, 4522.8, 4525.2, 329, null, 1423, 146102], [20240821, 4525.2, 4524.6, 4525.2, 4523.8, 4524.4, 151, null, 1424, 146138], [20240821, 4524.4, 4525.0, 4525.0, 4523.0, 4523.0, 95, null, 1425, 146165], [20240821, 4523.0, 4523.0, 4523.8, 4521.8, 4521.8, 140, null, 1426, 146199], [20240821, 4521.8, 4521.8, 4522.8, 4521.2, 4522.8, 119, null, 1427, 146220], [20240821, 4522.8, 4523.0, 4523.6, 4521.2, 4521.6, 122, null, 1428, 146233], [20240821, 4521.6, 4522.6, 4522.6, 4521.4, 4522.2, 99, null, 1429, 146243], [20240821, 4522.2, 4522.2, 4522.6, 4521.0, 4521.8, 104, null, 1430, 146273], [20240821, 4521.8, 4521.8, 4524.4, 4520.4, 4522.6, 334, null, 1431, 146331], [20240821, 4522.6, 4522.8, 4523.4, 4521.0, 4521.2, 126, null, 1432, 146382], [20240821, 4521.2, 4521.4, 4521.8, 4519.4, 4520.8, 177, null, 1433, 146453], [20240821, 4520.8, 4520.6, 4521.0, 4519.6, 4519.8, 151, null, 1434, 146554], [20240821, 4519.8, 4519.8, 4520.8, 4519.0, 4519.6, 144, null, 1435, 146615], [20240821, 4519.6, 4519.2, 4521.2, 4519.0, 4521.0, 129, null, 1436, 146660], [20240821, 4521.0, 4520.4, 4521.0, 4518.8, 4518.8, 166, null, 1437, 146705], [20240821, 4518.8, 4518.8, 4521.8, 4518.8, 4521.0, 137, null, 1438, 146757], [20240821, 4521.0, 4522.0, 4525.0, 4521.8, 4523.0, 297, null, 1439, 146829], [20240821, 4523.0, 4523.0, 4523.4, 4521.4, 4522.2, 113, null, 1440, 146871], [20240821, 4522.2, 4521.6, 4522.6, 4521.2, 4521.6, 136, null, 1441, 146944], [20240821, 4521.6, 4521.6, 4521.8, 4520.0, 4520.4, 138, null, 1442, 146992], [20240821, 4520.4, 4520.2, 4520.6, 4519.4, 4519.8, 156, null, 1443, 147025], [20240821, 4519.8, 4520.0, 4521.0, 4519.8, 4520.0, 246, null, 1444, 147040], [20240821, 4520.0, 4519.8, 4521.0, 4519.6, 4520.4, 168, null, 1445, 147106], [20240821, 4520.4, 4521.0, 4521.6, 4520.2, 4521.2, 274, null, 1446, 147167], [20240821, 4521.2, 4520.8, 4521.2, 4517.0, 4517.6, 515, null, 1447, 147380], [20240821, 4517.6, 4517.2, 4519.2, 4516.6, 4517.0, 497, null, 1448, 147536], [20240821, 4517.0, 4516.6, 4518.4, 4516.4, 4517.6, 280, null, 1449, 147664], [20240821, 4517.6, 4517.4, 4518.2, 4516.6, 4516.8, 215, null, 1450, 147768], [20240821, 4516.8, 4516.8, 4517.4, 4514.4, 4515.2, 518, null, 1451, 147867], [20240821, 4515.2, 4515.4, 4516.8, 4515.0, 4516.0, 310, null, 1452, 147929], [20240821, 4516.0, 4516.4, 4517.2, 4515.0, 4515.0, 322, null, 1453, 147983], [20240821, 4515.0, 4515.0, 4517.2, 4515.0, 4516.8, 372, null, 1454, 148116], [20240821, 4516.8, 4516.2, 4518.2, 4516.2, 4517.8, 413, null, 1455, 148202], [20240821, 4517.8, 4518.0, 4519.2, 4517.6, 4518.6, 464, null, 1456, 148371], [20240821, 4518.6, 4518.4, 4519.6, 4517.6, 4519.0, 442, null, 1457, 148511], [20240821, 4519.0, 4518.8, 4521.0, 4518.8, 4521.0, 651, null, 1458, 148743], [20240821, 4521.0, 4520.6, 4521.8, 4519.6, 4519.8, 406, null, 1459, 148892], [20240821, 4519.8, 4519.8, 4522.0, 4519.8, 4522.0, 599, null, 1500, 149045], [20240822, 4522.0, 4528.0, 4535.0, 4522.8, 4527.6, 2179, null, 931, 147984], [20240822, 4527.6, 4527.8, 4532.0, 4521.2, 4528.4, 1129, null, 932, 147415], [20240822, 4528.4, 4527.0, 4532.8, 4526.0, 4529.2, 778, null, 933, 147056], [20240822, 4529.2, 4529.4, 4529.4, 4521.2, 4526.2, 706, null, 934, 146723], [20240822, 4526.2, 4526.8, 4527.2, 4522.4, 4523.6, 403, null, 935, 146579], [20240822, 4523.6, 4523.6, 4524.2, 4517.2, 4518.0, 827, null, 936, 146186], [20240822, 4518.0, 4517.8, 4521.2, 4511.0, 4516.4, 977, null, 937, 145871], [20240822, 4516.4, 4516.8, 4522.4, 4515.0, 4515.8, 526, null, 938, 145740], [20240822, 4515.8, 4516.0, 4520.4, 4513.4, 4518.8, 540, null, 939, 145545], [20240822, 4518.8, 4520.2, 4520.2, 4513.8, 4516.0, 414, null, 940, 145440], [20240822, 4516.0, 4515.2, 4515.4, 4511.6, 4512.6, 586, null, 941, 145228], [20240822, 4512.6, 4513.0, 4517.2, 4511.8, 4514.0, 500, null, 942, 145038], [20240822, 4514.0, 4514.0, 4517.0, 4512.6, 4516.0, 394, null, 943, 144869], [20240822, 4516.0, 4516.4, 4523.8, 4516.4, 4522.2, 681, null, 944, 144624], [20240822, 4522.2, 4522.4, 4538.2, 4522.4, 4536.8, 1272, null, 945, 144213], [20240822, 4536.8, 4536.6, 4536.6, 4528.2, 4528.2, 985, null, 946, 143978], [20240822, 4528.2, 4528.2, 4529.0, 4524.4, 4525.6, 540, null, 947, 143837], [20240822, 4525.6, 4525.0, 4526.6, 4522.0, 4524.0, 497, null, 948, 143714], [20240822, 4524.0, 4523.6, 4526.0, 4521.6, 4523.8, 332, null, 949, 143600], [20240822, 4523.8, 4523.2, 4524.4, 4517.6, 4519.2, 470, null, 950, 143456], [20240822, 4519.2, 4519.8, 4519.8, 4510.8, 4510.8, 788, null, 951, 143382], [20240822, 4510.8, 4511.0, 4511.0, 4504.6, 4508.2, 856, null, 952, 143332], [20240822, 4508.2, 4508.0, 4509.6, 4505.0, 4508.0, 418, null, 953, 143336], [20240822, 4508.0, 4508.0, 4508.2, 4502.0, 4506.8, 652, null, 954, 143260], [20240822, 4506.8, 4507.8, 4511.4, 4506.2, 4508.6, 548, null, 955, 143146], [20240822, 4508.6, 4508.6, 4508.6, 4500.0, 4500.2, 718, null, 956, 143013], [20240822, 4500.2, 4500.0, 4504.2, 4498.2, 4501.0, 526, null, 957, 142969], [20240822, 4501.0, 4500.2, 4501.8, 4498.2, 4501.4, 541, null, 958, 142990], [20240822, 4501.4, 4501.4, 4501.6, 4497.8, 4498.0, 398, null, 959, 142980], [20240822, 4498.0, 4498.0, 4498.6, 4496.6, 4496.8, 370, null, 1000, 142993], [20240822, 4496.8, 4496.2, 4497.0, 4491.8, 4492.0, 882, null, 1001, 142884], [20240822, 4492.0, 4492.0, 4493.6, 4488.2, 4488.2, 700, null, 1002, 142800], [20240822, 4488.2, 4488.2, 4492.8, 4488.2, 4489.8, 763, null, 1003, 142866], [20240822, 4489.8, 4489.8, 4492.2, 4486.8, 4490.2, 623, null, 1004, 142912], [20240822, 4490.2, 4490.4, 4493.8, 4489.0, 4490.6, 508, null, 1005, 142922], [20240822, 4490.6, 4490.2, 4495.0, 4488.6, 4493.4, 575, null, 1006, 142927], [20240822, 4493.4, 4493.0, 4493.0, 4488.0, 4490.4, 398, null, 1007, 142849], [20240822, 4490.4, 4490.0, 4491.0, 4487.4, 4489.4, 286, null, 1008, 142811], [20240822, 4489.4, 4489.4, 4494.2, 4488.8, 4493.4, 491, null, 1009, 142728], [20240822, 4493.4, 4493.4, 4493.4, 4484.2, 4485.6, 547, null, 1010, 142687], [20240822, 4485.6, 4486.2, 4489.0, 4483.0, 4488.2, 986, null, 1011, 142830], [20240822, 4488.2, 4488.4, 4492.0, 4486.8, 4489.6, 294, null, 1012, 142817], [20240822, 4489.6, 4488.4, 4490.6, 4486.4, 4486.4, 248, null, 1013, 142830], [20240822, 4486.4, 4487.4, 4488.6, 4486.6, 4487.0, 139, null, 1014, 142822], [20240822, 4487.0, 4487.2, 4487.2, 4478.2, 4478.2, 877, null, 1015, 142774], [20240822, 4478.2, 4478.4, 4481.4, 4478.2, 4480.8, 532, null, 1016, 142871], [20240822, 4480.8, 4480.4, 4480.6, 4477.2, 4477.4, 419, null, 1017, 142884], [20240822, 4477.4, 4478.0, 4484.0, 4478.0, 4480.6, 341, null, 1018, 142905], [20240822, 4480.6, 4480.6, 4480.6, 4475.8, 4478.6, 330, null, 1019, 142913], [20240822, 4478.6, 4478.2, 4484.2, 4477.4, 4483.4, 319, null, 1020, 142949], [20240822, 4483.4, 4483.0, 4483.8, 4481.0, 4482.6, 238, null, 1021, 142989], [20240822, 4482.6, 4481.8, 4486.0, 4481.8, 4484.4, 424, null, 1022, 143092], [20240822, 4484.4, 4484.6, 4486.2, 4480.8, 4482.4, 264, null, 1023, 143149], [20240822, 4482.4, 4482.4, 4482.8, 4479.0, 4480.8, 178, null, 1024, 143178], [20240822, 4480.8, 4481.2, 4482.0, 4479.8, 4481.2, 121, null, 1025, 143167], [20240822, 4481.2, 4481.4, 4481.6, 4479.6, 4479.6, 125, null, 1026, 143167], [20240822, 4479.6, 4479.8, 4482.0, 4479.4, 4481.0, 170, null, 1027, 143161], [20240822, 4481.0, 4481.0, 4485.0, 4480.2, 4482.8, 274, null, 1028, 143128], [20240822, 4482.8, 4483.0, 4490.0, 4483.0, 4490.0, 592, null, 1029, 143121], [20240822, 4490.0, 4490.4, 4492.4, 4487.2, 4490.8, 536, null, 1030, 143077], [20240822, 4490.8, 4491.0, 4494.8, 4488.4, 4494.6, 762, null, 1031, 143049], [20240822, 4494.6, 4494.4, 4494.6, 4490.0, 4492.0, 424, null, 1032, 143018], [20240822, 4492.0, 4491.6, 4494.6, 4490.2, 4494.4, 336, null, 1033, 143041], [20240822, 4494.4, 4494.8, 4499.2, 4494.2, 4497.8, 763, null, 1034, 143085], [20240822, 4497.8, 4497.8, 4499.6, 4494.0, 4494.0, 613, null, 1035, 143176], [20240822, 4494.0, 4493.4, 4497.6, 4493.2, 4494.0, 330, null, 1036, 143192], [20240822, 4494.0, 4494.2, 4501.0, 4494.0, 4498.4, 608, null, 1037, 143290], [20240822, 4498.4, 4497.8, 4499.0, 4495.0, 4495.0, 308, null, 1038, 143373], [20240822, 4495.0, 4495.0, 4498.4, 4494.6, 4497.2, 317, null, 1039, 143451], [20240822, 4497.2, 4497.4, 4501.0, 4496.8, 4501.0, 385, null, 1040, 143524], [20240822, 4501.0, 4501.6, 4505.0, 4499.8, 4504.0, 716, null, 1041, 143563], [20240822, 4504.0, 4504.0, 4508.8, 4503.2, 4508.8, 775, null, 1042, 143708], [20240822, 4508.8, 4509.2, 4513.6, 4505.2, 4506.4, 970, null, 1043, 143883], [20240822, 4506.4, 4506.4, 4510.8, 4505.4, 4506.2, 606, null, 1044, 144128], [20240822, 4506.2, 4505.8, 4507.0, 4499.4, 4503.8, 674, null, 1045, 144239], [20240822, 4503.8, 4503.0, 4503.0, 4497.2, 4498.0, 419, null, 1046, 144310], [20240822, 4498.0, 4498.2, 4498.4, 4488.4, 4489.2, 605, null, 1047, 144439], [20240822, 4489.2, 4489.2, 4492.8, 4488.8, 4488.8, 504, null, 1048, 144591], [20240822, 4488.8, 4488.8, 4490.4, 4486.0, 4487.2, 541, null, 1049, 144651], [20240822, 4487.2, 4487.2, 4488.8, 4486.6, 4488.4, 232, null, 1050, 144713], [20240822, 4488.4, 4488.6, 4490.4, 4487.0, 4489.2, 228, null, 1051, 144764], [20240822, 4489.2, 4489.6, 4489.6, 4487.0, 4487.0, 160, null, 1052, 144785], [20240822, 4487.0, 4486.8, 4488.6, 4486.6, 4487.0, 153, null, 1053, 144818], [20240822, 4487.0, 4487.0, 4489.2, 4486.8, 4489.2, 157, null, 1054, 144864], [20240822, 4489.2, 4489.4, 4491.2, 4488.4, 4489.4, 190, null, 1055, 144904], [20240822, 4489.4, 4489.2, 4491.6, 4488.6, 4489.0, 147, null, 1056, 144915], [20240822, 4489.0, 4489.0, 4497.4, 4488.2, 4495.0, 684, null, 1057, 145111], [20240822, 4495.0, 4495.0, 4497.4, 4492.4, 4495.6, 597, null, 1058, 145385], [20240822, 4495.6, 4494.8, 4497.0, 4493.0, 4495.4, 316, null, 1059, 145504], [20240822, 4495.4, 4494.8, 4496.2, 4493.6, 4494.4, 236, null, 1100, 145599], [20240822, 4494.4, 4494.2, 4496.0, 4492.8, 4495.6, 289, null, 1101, 145716], [20240822, 4495.6, 4495.8, 4496.2, 4488.0, 4488.0, 383, null, 1102, 145814], [20240822, 4488.0, 4488.6, 4489.4, 4485.0, 4487.6, 450, null, 1103, 146004], [20240822, 4487.6, 4487.4, 4487.4, 4482.2, 4482.2, 369, null, 1104, 146122], [20240822, 4482.2, 4482.2, 4483.2, 4480.8, 4483.2, 417, null, 1105, 146161], [20240822, 4483.2, 4483.0, 4483.8, 4481.2, 4481.8, 202, null, 1106, 146171], [20240822, 4481.8, 4482.6, 4482.6, 4479.4, 4480.8, 408, null, 1107, 146163], [20240822, 4480.8, 4481.0, 4482.2, 4478.4, 4478.6, 350, null, 1108, 146123], [20240822, 4478.6, 4478.6, 4482.4, 4478.2, 4481.8, 224, null, 1109, 146147], [20240822, 4481.8, 4481.2, 4482.4, 4479.6, 4480.0, 171, null, 1110, 146234], [20240822, 4480.0, 4480.2, 4482.2, 4480.0, 4481.2, 135, null, 1111, 146245], [20240822, 4481.2, 4481.0, 4481.8, 4479.4, 4481.8, 164, null, 1112, 146257], [20240822, 4481.8, 4483.0, 4486.6, 4481.0, 4483.2, 243, null, 1113, 146296], [20240822, 4483.2, 4484.4, 4484.6, 4481.0, 4481.2, 266, null, 1114, 146322], [20240822, 4481.2, 4481.0, 4482.6, 4480.4, 4481.4, 191, null, 1115, 146344], [20240822, 4481.4, 4481.2, 4484.0, 4480.2, 4482.6, 169, null, 1116, 146390], [20240822, 4482.6, 4482.2, 4483.4, 4478.6, 4478.6, 315, null, 1117, 146519], [20240822, 4478.6, 4479.4, 4482.0, 4477.0, 4481.2, 373, null, 1118, 146712], [20240822, 4481.2, 4480.6, 4481.4, 4478.8, 4480.8, 175, null, 1119, 146791], [20240822, 4480.8, 4480.6, 4486.0, 4480.6, 4485.0, 281, null, 1120, 146850], [20240822, 4485.0, 4484.6, 4487.4, 4482.4, 4486.0, 258, null, 1121, 146925], [20240822, 4486.0, 4485.6, 4486.2, 4482.8, 4483.8, 188, null, 1122, 147006], [20240822, 4483.8, 4483.8, 4484.8, 4483.6, 4484.4, 75, null, 1123, 147019], [20240822, 4484.4, 4484.6, 4486.4, 4483.4, 4485.0, 125, null, 1124, 147063], [20240822, 4485.0, 4485.4, 4487.0, 4481.2, 4483.0, 233, null, 1125, 147157], [20240822, 4483.0, 4481.6, 4484.4, 4481.6, 4484.2, 91, null, 1126, 147183], [20240822, 4484.2, 4484.2, 4489.6, 4484.2, 4488.2, 256, null, 1127, 147260], [20240822, 4488.2, 4488.0, 4493.6, 4488.0, 4492.2, 419, null, 1128, 147269], [20240822, 4492.2, 4492.2, 4494.4, 4490.2, 4490.6, 265, null, 1129, 147302], [20240822, 4490.6, 4490.6, 4494.2, 4490.4, 4491.2, 251, null, 1130, 147323], [20240822, 4491.2, 4492.2, 4492.8, 4480.2, 4483.2, 425, null, 1301, 147422], [20240822, 4483.2, 4482.6, 4483.6, 4479.4, 4480.2, 408, null, 1302, 147601], [20240822, 4480.2, 4480.6, 4481.4, 4478.4, 4480.2, 249, null, 1303, 147639], [20240822, 4480.2, 4480.6, 4482.0, 4479.2, 4481.2, 177, null, 1304, 147698], [20240822, 4481.2, 4481.4, 4487.6, 4481.4, 4485.0, 374, null, 1305, 147836], [20240822, 4485.0, 4484.4, 4487.6, 4482.2, 4487.6, 199, null, 1306, 147926], [20240822, 4487.6, 4487.8, 4491.4, 4486.6, 4488.4, 332, null, 1307, 148018], [20240822, 4488.4, 4488.8, 4491.0, 4488.4, 4490.0, 233, null, 1308, 148091], [20240822, 4490.0, 4490.2, 4495.8, 4490.2, 4491.8, 411, null, 1309, 148147], [20240822, 4491.8, 4491.8, 4491.8, 4487.0, 4488.8, 255, null, 1310, 148197], [20240822, 4488.8, 4488.4, 4489.2, 4486.4, 4487.0, 144, null, 1311, 148228], [20240822, 4487.0, 4487.0, 4489.2, 4486.0, 4488.0, 120, null, 1312, 148241], [20240822, 4488.0, 4488.0, 4492.2, 4486.6, 4489.4, 302, null, 1313, 148361], [20240822, 4489.4, 4489.6, 4491.6, 4487.6, 4488.4, 190, null, 1314, 148432], [20240822, 4488.4, 4487.2, 4487.8, 4484.4, 4485.0, 211, null, 1315, 148461], [20240822, 4485.0, 4485.0, 4485.4, 4483.2, 4485.2, 172, null, 1316, 148523], [20240822, 4485.2, 4485.4, 4487.4, 4484.6, 4485.4, 229, null, 1317, 148639], [20240822, 4485.4, 4485.0, 4487.8, 4482.6, 4483.6, 239, null, 1318, 148713], [20240822, 4483.6, 4482.8, 4483.6, 4481.0, 4482.0, 236, null, 1319, 148735], [20240822, 4482.0, 4482.0, 4483.4, 4481.0, 4483.4, 198, null, 1320, 148791], [20240822, 4483.4, 4482.8, 4487.0, 4481.6, 4485.0, 281, null, 1321, 148879], [20240822, 4485.0, 4484.0, 4484.4, 4481.2, 4482.0, 235, null, 1322, 148941], [20240822, 4482.0, 4482.8, 4485.0, 4482.4, 4484.0, 151, null, 1323, 148982], [20240822, 4484.0, 4484.0, 4487.0, 4483.4, 4483.8, 212, null, 1324, 149052], [20240822, 4483.8, 4484.0, 4487.0, 4483.4, 4487.0, 182, null, 1325, 149091], [20240822, 4487.0, 4487.0, 4491.4, 4486.2, 4489.8, 341, null, 1326, 149150], [20240822, 4489.8, 4490.6, 4493.0, 4489.4, 4491.6, 296, null, 1327, 149163], [20240822, 4491.6, 4492.2, 4492.4, 4486.4, 4487.0, 252, null, 1328, 149225], [20240822, 4487.0, 4486.8, 4487.8, 4483.8, 4484.0, 170, null, 1329, 149258], [20240822, 4484.0, 4484.2, 4485.6, 4482.2, 4485.0, 198, null, 1330, 149276], [20240822, 4485.0, 4484.4, 4488.4, 4483.8, 4487.8, 193, null, 1331, 149301], [20240822, 4487.8, 4487.8, 4489.4, 4486.2, 4489.4, 182, null, 1332, 149328], [20240822, 4489.4, 4488.8, 4491.8, 4487.8, 4488.2, 202, null, 1333, 149378], [20240822, 4488.2, 4488.2, 4489.2, 4486.8, 4489.2, 83, null, 1334, 149378], [20240822, 4489.2, 4488.4, 4490.0, 4487.2, 4487.4, 114, null, 1335, 149397], [20240822, 4487.4, 4488.2, 4488.2, 4486.4, 4486.4, 87, null, 1336, 149410], [20240822, 4486.4, 4487.2, 4487.2, 4486.0, 4486.6, 75, null, 1337, 149438], [20240822, 4486.6, 4486.2, 4489.6, 4486.2, 4489.6, 124, null, 1338, 149451], [20240822, 4489.6, 4488.8, 4488.8, 4483.8, 4484.0, 137, null, 1339, 149502], [20240822, 4484.0, 4484.0, 4486.2, 4483.8, 4484.8, 71, null, 1340, 149519], [20240822, 4484.8, 4484.2, 4486.0, 4484.2, 4486.0, 75, null, 1341, 149551], [20240822, 4486.0, 4484.8, 4485.4, 4483.4, 4483.4, 90, null, 1342, 149583], [20240822, 4483.4, 4483.4, 4484.4, 4483.0, 4483.4, 98, null, 1343, 149608], [20240822, 4483.4, 4483.6, 4483.6, 4481.6, 4483.6, 235, null, 1344, 149641], [20240822, 4483.6, 4483.6, 4486.2, 4483.6, 4485.2, 137, null, 1345, 149685], [20240822, 4485.2, 4484.8, 4485.8, 4482.8, 4484.2, 114, null, 1346, 149731], [20240822, 4484.2, 4483.4, 4484.8, 4482.2, 4482.4, 143, null, 1347, 149739], [20240822, 4482.4, 4483.0, 4483.0, 4480.4, 4481.6, 205, null, 1348, 149854], [20240822, 4481.6, 4482.0, 4482.0, 4479.0, 4480.0, 363, null, 1349, 149988], [20240822, 4480.0, 4480.2, 4482.8, 4479.8, 4481.8, 212, null, 1350, 150103], [20240822, 4481.8, 4481.8, 4483.0, 4480.8, 4482.4, 143, null, 1351, 150185], [20240822, 4482.4, 4482.2, 4482.2, 4480.0, 4480.2, 217, null, 1352, 150286], [20240822, 4480.2, 4480.2, 4481.4, 4479.0, 4480.8, 298, null, 1353, 150421], [20240822, 4480.8, 4480.0, 4483.0, 4480.0, 4482.2, 286, null, 1354, 150534], [20240822, 4482.2, 4481.4, 4482.0, 4480.2, 4480.4, 131, null, 1355, 150541], [20240822, 4480.4, 4481.0, 4482.6, 4480.0, 4481.8, 173, null, 1356, 150586], [20240822, 4481.8, 4481.6, 4482.6, 4477.0, 4478.6, 312, null, 1357, 150666], [20240822, 4478.6, 4478.6, 4478.6, 4476.8, 4477.0, 219, null, 1358, 150668], [20240822, 4477.0, 4476.8, 4477.4, 4473.2, 4475.2, 719, null, 1359, 150747], [20240822, 4475.2, 4475.0, 4476.0, 4474.0, 4474.0, 266, null, 1400, 150766], [20240822, 4474.0, 4474.0, 4474.0, 4471.4, 4471.4, 481, null, 1401, 150774], [20240822, 4471.4, 4471.4, 4476.2, 4471.4, 4473.0, 426, null, 1402, 150882], [20240822, 4473.0, 4472.8, 4476.6, 4468.0, 4476.0, 680, null, 1403, 151069], [20240822, 4476.0, 4476.0, 4476.4, 4473.4, 4475.0, 349, null, 1404, 151164], [20240822, 4475.0, 4475.4, 4475.8, 4471.6, 4473.0, 283, null, 1405, 151239], [20240822, 4473.0, 4472.4, 4473.0, 4469.8, 4471.4, 316, null, 1406, 151311], [20240822, 4471.4, 4471.2, 4472.6, 4469.8, 4470.8, 264, null, 1407, 151399], [20240822, 4470.8, 4470.6, 4471.6, 4469.2, 4469.2, 325, null, 1408, 151537], [20240822, 4469.2, 4469.4, 4471.6, 4466.4, 4467.0, 354, null, 1409, 151644], [20240822, 4467.0, 4467.0, 4469.0, 4465.2, 4468.0, 363, null, 1410, 151721], [20240822, 4468.0, 4467.2, 4470.0, 4466.6, 4469.2, 258, null, 1411, 151788], [20240822, 4469.2, 4468.6, 4469.0, 4467.0, 4467.8, 152, null, 1412, 151823], [20240822, 4467.8, 4467.6, 4469.2, 4466.6, 4466.6, 167, null, 1413, 151878], [20240822, 4466.6, 4467.0, 4470.0, 4467.0, 4468.6, 251, null, 1414, 151959], [20240822, 4468.6, 4468.8, 4468.8, 4467.4, 4467.8, 129, null, 1415, 151980], [20240822, 4467.8, 4468.2, 4469.2, 4467.4, 4469.0, 158, null, 1416, 152038], [20240822, 4469.0, 4469.2, 4473.0, 4468.2, 4471.0, 432, null, 1417, 152182], [20240822, 4471.0, 4471.2, 4471.2, 4467.2, 4468.4, 190, null, 1418, 152221], [20240822, 4468.4, 4467.8, 4468.4, 4464.6, 4466.8, 316, null, 1419, 152281], [20240822, 4466.8, 4466.8, 4467.8, 4465.2, 4467.0, 166, null, 1420, 152309], [20240822, 4467.0, 4467.0, 4468.0, 4465.8, 4467.6, 141, null, 1421, 152350], [20240822, 4467.6, 4467.8, 4468.6, 4466.8, 4468.0, 162, null, 1422, 152370], [20240822, 4468.0, 4467.6, 4472.6, 4466.0, 4472.6, 339, null, 1423, 152498], [20240822, 4472.6, 4472.6, 4473.2, 4469.6, 4471.4, 381, null, 1424, 152590], [20240822, 4471.4, 4470.8, 4472.0, 4468.8, 4471.8, 258, null, 1425, 152656], [20240822, 4471.8, 4472.0, 4472.8, 4470.0, 4471.6, 260, null, 1426, 152690], [20240822, 4471.6, 4471.2, 4471.8, 4469.2, 4469.2, 180, null, 1427, 152678], [20240822, 4469.2, 4469.2, 4472.4, 4469.2, 4471.2, 249, null, 1428, 152699], [20240822, 4471.2, 4471.6, 4472.0, 4469.4, 4471.2, 154, null, 1429, 152720], [20240822, 4471.2, 4471.2, 4472.0, 4469.4, 4469.8, 164, null, 1430, 152770], [20240822, 4469.8, 4469.6, 4471.0, 4468.2, 4470.6, 204, null, 1431, 152798], [20240822, 4470.6, 4469.6, 4470.0, 4466.0, 4466.2, 250, null, 1432, 152856], [20240822, 4466.2, 4466.2, 4466.6, 4461.4, 4463.8, 484, null, 1433, 152983], [20240822, 4463.8, 4464.0, 4466.0, 4463.4, 4464.4, 226, null, 1434, 153030], [20240822, 4464.4, 4464.4, 4464.4, 4460.2, 4460.2, 432, null, 1435, 153196], [20240822, 4460.2, 4460.2, 4463.2, 4460.2, 4463.2, 268, null, 1436, 153310], [20240822, 4463.2, 4462.6, 4465.8, 4461.4, 4463.8, 258, null, 1437, 153417], [20240822, 4463.8, 4464.2, 4465.4, 4461.6, 4462.2, 178, null, 1438, 153468], [20240822, 4462.2, 4462.4, 4462.8, 4458.6, 4460.6, 249, null, 1439, 153588], [20240822, 4460.6, 4460.6, 4463.2, 4460.2, 4462.8, 233, null, 1440, 153707], [20240822, 4462.8, 4462.8, 4466.0, 4462.8, 4463.4, 278, null, 1441, 153803], [20240822, 4463.4, 4462.6, 4464.4, 4461.6, 4461.6, 252, null, 1442, 153928], [20240822, 4461.6, 4461.6, 4463.0, 4456.6, 4456.8, 349, null, 1443, 154077], [20240822, 4456.8, 4456.6, 4465.2, 4456.4, 4464.2, 489, null, 1444, 154245], [20240822, 4464.2, 4464.2, 4468.4, 4464.0, 4466.2, 522, null, 1445, 154514], [20240822, 4466.2, 4466.0, 4471.4, 4464.6, 4470.2, 639, null, 1446, 154729], [20240822, 4470.2, 4470.0, 4471.4, 4467.6, 4467.8, 255, null, 1447, 154816], [20240822, 4467.8, 4467.8, 4467.8, 4465.4, 4465.6, 189, null, 1448, 154863], [20240822, 4465.6, 4465.6, 4465.6, 4463.6, 4463.8, 230, null, 1449, 154957], [20240822, 4463.8, 4463.4, 4464.4, 4462.8, 4463.8, 247, null, 1450, 155026], [20240822, 4463.8, 4463.8, 4466.6, 4461.6, 4466.6, 407, null, 1451, 155132], [20240822, 4466.6, 4465.8, 4465.8, 4463.0, 4463.8, 332, null, 1452, 155236], [20240822, 4463.8, 4464.2, 4465.4, 4463.0, 4464.4, 290, null, 1453, 155315], [20240822, 4464.4, 4464.4, 4466.8, 4464.4, 4465.0, 352, null, 1454, 155409], [20240822, 4465.0, 4465.0, 4466.2, 4464.2, 4466.0, 413, null, 1455, 155491], [20240822, 4466.0, 4466.0, 4469.8, 4465.2, 4469.6, 734, null, 1456, 155702], [20240822, 4469.6, 4469.6, 4471.4, 4469.4, 4470.8, 598, null, 1457, 155887], [20240822, 4470.8, 4470.6, 4472.4, 4470.6, 4471.4, 717, null, 1458, 156070], [20240822, 4471.4, 4471.4, 4471.6, 4470.4, 4471.2, 539, null, 1459, 156230], [20240822, 4471.2, 4471.4, 4473.8, 4471.4, 4473.2, 819, null, 1500, 156536], [20240823, 4473.2, 4478.0, 4478.0, 4466.2, 4469.6, 2264, null, 931, 155528], [20240823, 4469.6, 4469.4, 4470.8, 4463.6, 4470.8, 1195, null, 932, 155003], [20240823, 4470.8, 4469.6, 4471.8, 4465.2, 4470.8, 625, null, 933, 154803], [20240823, 4470.8, 4471.0, 4472.4, 4459.6, 4460.0, 1081, null, 934, 154313], [20240823, 4460.0, 4460.4, 4466.2, 4458.4, 4466.2, 875, null, 935, 153975], [20240823, 4466.2, 4465.8, 4477.4, 4465.8, 4473.4, 991, null, 936, 153503], [20240823, 4473.4, 4473.6, 4474.8, 4461.6, 4462.6, 955, null, 937, 153061], [20240823, 4462.6, 4462.4, 4464.4, 4457.0, 4461.0, 1014, null, 938, 152614], [20240823, 4461.0, 4461.4, 4469.0, 4460.0, 4466.0, 668, null, 939, 152410], [20240823, 4466.0, 4465.6, 4467.8, 4460.8, 4465.8, 617, null, 940, 152290], [20240823, 4465.8, 4466.6, 4473.0, 4463.6, 4470.2, 695, null, 941, 152145], [20240823, 4470.2, 4469.2, 4474.0, 4468.2, 4469.6, 586, null, 942, 151961], [20240823, 4469.6, 4470.0, 4476.0, 4470.0, 4473.2, 635, null, 943, 151767], [20240823, 4473.2, 4473.2, 4476.0, 4470.8, 4472.6, 656, null, 944, 151555], [20240823, 4472.6, 4472.4, 4474.4, 4469.6, 4474.0, 608, null, 945, 151308], [20240823, 4474.0, 4473.4, 4482.0, 4468.0, 4481.2, 1139, null, 946, 150739], [20240823, 4481.2, 4479.8, 4485.0, 4476.2, 4477.8, 1003, null, 947, 150426], [20240823, 4477.8, 4476.4, 4481.0, 4470.6, 4473.6, 767, null, 948, 150185], [20240823, 4473.6, 4473.6, 4475.2, 4471.6, 4474.0, 337, null, 949, 150062], [20240823, 4474.0, 4473.6, 4474.0, 4468.4, 4470.0, 438, null, 950, 149913], [20240823, 4470.0, 4469.8, 4470.8, 4467.0, 4469.0, 471, null, 951, 149777], [20240823, 4469.0, 4469.0, 4469.2, 4463.0, 4464.4, 550, null, 952, 149593], [20240823, 4464.4, 4463.6, 4466.8, 4462.2, 4464.6, 475, null, 953, 149470], [20240823, 4464.6, 4464.6, 4469.6, 4464.6, 4467.8, 429, null, 954, 149340], [20240823, 4467.8, 4467.8, 4471.8, 4467.8, 4469.6, 316, null, 955, 149212], [20240823, 4469.6, 4469.6, 4469.6, 4460.2, 4462.0, 504, null, 956, 149087], [20240823, 4462.0, 4461.4, 4467.0, 4461.4, 4461.6, 381, null, 957, 149079], [20240823, 4461.6, 4462.2, 4462.2, 4457.4, 4459.0, 462, null, 958, 149022], [20240823, 4459.0, 4459.0, 4459.0, 4452.6, 4453.0, 723, null, 959, 148840], [20240823, 4453.0, 4453.8, 4455.6, 4451.8, 4452.2, 535, null, 1000, 148773], [20240823, 4452.2, 4452.0, 4453.2, 4449.0, 4449.2, 758, null, 1001, 148571], [20240823, 4449.2, 4449.0, 4453.6, 4449.0, 4451.6, 484, null, 1002, 148447], [20240823, 4451.6, 4451.2, 4453.6, 4450.0, 4451.6, 320, null, 1003, 148377], [20240823, 4451.6, 4451.2, 4453.8, 4450.6, 4452.2, 387, null, 1004, 148267], [20240823, 4452.2, 4451.4, 4451.6, 4446.4, 4446.8, 625, null, 1005, 148144], [20240823, 4446.8, 4446.6, 4451.0, 4446.4, 4449.0, 495, null, 1006, 148033], [20240823, 4449.0, 4449.2, 4453.2, 4448.6, 4451.8, 426, null, 1007, 147988], [20240823, 4451.8, 4451.4, 4454.0, 4450.8, 4451.4, 262, null, 1008, 147906], [20240823, 4451.4, 4451.4, 4455.0, 4450.2, 4451.0, 294, null, 1009, 147876], [20240823, 4451.0, 4451.8, 4453.6, 4451.0, 4451.8, 206, null, 1010, 147834], [20240823, 4451.8, 4451.8, 4451.8, 4446.4, 4447.0, 364, null, 1011, 147792], [20240823, 4447.0, 4447.8, 4449.0, 4445.6, 4446.2, 379, null, 1012, 147698], [20240823, 4446.2, 4446.4, 4449.4, 4446.0, 4448.0, 346, null, 1013, 147633], [20240823, 4448.0, 4448.0, 4451.8, 4447.0, 4450.2, 263, null, 1014, 147562], [20240823, 4450.2, 4450.4, 4455.8, 4450.4, 4454.8, 483, null, 1015, 147359], [20240823, 4454.8, 4454.6, 4455.6, 4451.4, 4453.6, 372, null, 1016, 147281], [20240823, 4453.6, 4453.8, 4459.6, 4453.0, 4458.2, 562, null, 1017, 147070], [20240823, 4458.2, 4458.6, 4463.0, 4456.0, 4456.6, 597, null, 1018, 146788], [20240823, 4456.6, 4456.2, 4457.2, 4452.8, 4457.2, 281, null, 1019, 146718], [20240823, 4457.2, 4456.0, 4456.8, 4453.8, 4454.8, 151, null, 1020, 146681], [20240823, 4454.8, 4455.2, 4457.0, 4451.4, 4451.4, 340, null, 1021, 146591], [20240823, 4451.4, 4451.8, 4453.0, 4451.0, 4451.4, 146, null, 1022, 146546], [20240823, 4451.4, 4451.2, 4455.6, 4450.0, 4454.0, 307, null, 1023, 146510], [20240823, 4454.0, 4453.2, 4454.6, 4449.0, 4451.2, 239, null, 1024, 146443], [20240823, 4451.2, 4451.2, 4454.6, 4450.0, 4452.6, 161, null, 1025, 146387], [20240823, 4452.6, 4452.4, 4455.8, 4452.2, 4454.2, 164, null, 1026, 146326], [20240823, 4454.2, 4453.8, 4454.2, 4452.0, 4452.8, 107, null, 1027, 146293], [20240823, 4452.8, 4452.6, 4455.6, 4451.2, 4452.0, 203, null, 1028, 146262], [20240823, 4452.0, 4451.6, 4452.4, 4450.2, 4451.0, 111, null, 1029, 146254], [20240823, 4451.0, 4451.2, 4452.4, 4450.4, 4451.0, 150, null, 1030, 146218], [20240823, 4451.0, 4450.2, 4454.0, 4449.0, 4452.8, 378, null, 1031, 146213], [20240823, 4452.8, 4452.0, 4454.0, 4451.4, 4453.0, 133, null, 1032, 146174], [20240823, 4453.0, 4453.0, 4459.0, 4451.8, 4454.4, 495, null, 1033, 146126], [20240823, 4454.4, 4454.8, 4456.8, 4453.6, 4454.8, 176, null, 1034, 146073], [20240823, 4454.8, 4455.8, 4460.0, 4455.2, 4458.6, 349, null, 1035, 146049], [20240823, 4458.6, 4459.0, 4467.4, 4459.0, 4462.0, 1017, null, 1036, 145950], [20240823, 4462.0, 4462.2, 4466.2, 4462.2, 4465.4, 454, null, 1037, 145865], [20240823, 4465.4, 4465.8, 4475.0, 4465.2, 4467.2, 1122, null, 1038, 145688], [20240823, 4467.2, 4467.4, 4469.0, 4462.0, 4462.6, 475, null, 1039, 145679], [20240823, 4462.6, 4462.2, 4464.8, 4462.2, 4462.6, 230, null, 1040, 145688], [20240823, 4462.6, 4462.6, 4465.0, 4462.4, 4463.4, 249, null, 1041, 145662], [20240823, 4463.4, 4463.2, 4465.4, 4460.4, 4462.2, 328, null, 1042, 145636], [20240823, 4462.2, 4462.4, 4462.6, 4457.8, 4458.4, 329, null, 1043, 145582], [20240823, 4458.4, 4458.2, 4460.0, 4457.2, 4458.6, 196, null, 1044, 145564], [20240823, 4458.6, 4458.6, 4458.6, 4453.6, 4455.2, 372, null, 1045, 145475], [20240823, 4455.2, 4455.2, 4457.0, 4452.6, 4453.4, 327, null, 1046, 145410], [20240823, 4453.4, 4453.4, 4454.2, 4451.8, 4453.4, 273, null, 1047, 145366], [20240823, 4453.4, 4454.0, 4456.2, 4453.6, 4454.4, 239, null, 1048, 145356], [20240823, 4454.4, 4454.2, 4456.0, 4453.6, 4455.2, 135, null, 1049, 145343], [20240823, 4455.2, 4455.8, 4457.2, 4454.4, 4455.8, 195, null, 1050, 145323], [20240823, 4455.8, 4456.0, 4456.4, 4453.8, 4454.2, 160, null, 1051, 145305], [20240823, 4454.2, 4454.2, 4454.8, 4452.4, 4453.8, 172, null, 1052, 145264], [20240823, 4453.8, 4454.2, 4455.0, 4452.6, 4454.0, 101, null, 1053, 145250], [20240823, 4454.0, 4454.8, 4454.8, 4451.6, 4452.0, 128, null, 1054, 145260], [20240823, 4452.0, 4453.0, 4453.6, 4451.0, 4453.6, 216, null, 1055, 145235], [20240823, 4453.6, 4453.2, 4453.6, 4452.0, 4453.0, 107, null, 1056, 145230], [20240823, 4453.0, 4452.4, 4452.6, 4450.2, 4451.2, 292, null, 1057, 145180], [20240823, 4451.2, 4451.8, 4451.8, 4448.8, 4449.0, 335, null, 1058, 145182], [20240823, 4449.0, 4449.0, 4450.6, 4448.0, 4449.4, 209, null, 1059, 145161], [20240823, 4449.4, 4450.0, 4455.2, 4449.8, 4453.8, 295, null, 1100, 145128], [20240823, 4453.8, 4453.6, 4456.4, 4452.4, 4455.4, 254, null, 1101, 145099], [20240823, 4455.4, 4455.2, 4456.6, 4453.8, 4454.8, 140, null, 1102, 145098], [20240823, 4454.8, 4454.8, 4458.8, 4454.8, 4458.2, 264, null, 1103, 145057], [20240823, 4458.2, 4458.0, 4458.8, 4456.4, 4456.4, 206, null, 1104, 145000], [20240823, 4456.4, 4456.2, 4459.2, 4455.6, 4459.2, 153, null, 1105, 144997], [20240823, 4459.2, 4459.2, 4459.2, 4454.6, 4454.6, 206, null, 1106, 144997], [20240823, 4454.6, 4456.0, 4458.0, 4455.2, 4456.4, 183, null, 1107, 144990], [20240823, 4456.4, 4457.0, 4461.8, 4456.8, 4461.0, 331, null, 1108, 144993], [20240823, 4461.0, 4461.0, 4473.0, 4460.0, 4470.4, 1106, null, 1109, 144915], [20240823, 4470.4, 4470.2, 4471.8, 4469.0, 4469.4, 448, null, 1110, 144949], [20240823, 4469.4, 4469.0, 4478.0, 4469.0, 4477.6, 931, null, 1111, 144970], [20240823, 4477.6, 4476.8, 4476.8, 4470.4, 4472.6, 770, null, 1112, 145064], [20240823, 4472.6, 4472.8, 4474.4, 4469.2, 4473.2, 416, null, 1113, 145096], [20240823, 4473.2, 4473.2, 4474.6, 4471.4, 4471.6, 271, null, 1114, 145121], [20240823, 4471.6, 4471.2, 4472.4, 4467.8, 4467.8, 290, null, 1115, 145169], [20240823, 4467.8, 4467.4, 4467.4, 4463.6, 4464.0, 476, null, 1116, 145141], [20240823, 4464.0, 4463.8, 4468.8, 4463.8, 4468.6, 246, null, 1117, 145133], [20240823, 4468.6, 4468.6, 4474.0, 4467.0, 4474.0, 375, null, 1118, 145116], [20240823, 4474.0, 4474.0, 4483.2, 4472.4, 4476.8, 1361, null, 1119, 145143], [20240823, 4476.8, 4476.8, 4483.0, 4476.8, 4481.2, 906, null, 1120, 145244], [20240823, 4481.2, 4481.2, 4492.8, 4481.2, 4489.6, 1881, null, 1121, 145369], [20240823, 4489.6, 4489.6, 4490.2, 4481.4, 4484.8, 977, null, 1122, 145351], [20240823, 4484.8, 4484.6, 4487.2, 4479.2, 4480.2, 660, null, 1123, 145355], [20240823, 4480.2, 4480.4, 4481.6, 4477.4, 4478.0, 426, null, 1124, 145301], [20240823, 4478.0, 4477.6, 4482.0, 4477.6, 4480.4, 445, null, 1125, 145309], [20240823, 4480.4, 4480.4, 4484.0, 4475.0, 4475.0, 740, null, 1126, 145397], [20240823, 4475.0, 4474.8, 4479.6, 4474.8, 4479.6, 350, null, 1127, 145342], [20240823, 4479.6, 4479.4, 4481.0, 4477.2, 4478.4, 373, null, 1128, 145258], [20240823, 4478.4, 4478.2, 4479.0, 4470.6, 4470.6, 606, null, 1129, 145165], [20240823, 4470.6, 4470.6, 4472.0, 4468.8, 4470.2, 504, null, 1130, 145144], [20240823, 4470.2, 4474.8, 4476.8, 4467.0, 4469.4, 724, null, 1301, 145199], [20240823, 4469.4, 4469.0, 4470.0, 4467.8, 4469.0, 271, null, 1302, 145196], [20240823, 4469.0, 4469.6, 4471.8, 4468.6, 4471.0, 247, null, 1303, 145186], [20240823, 4471.0, 4471.0, 4473.8, 4470.4, 4472.0, 181, null, 1304, 145203], [20240823, 4472.0, 4471.2, 4471.2, 4468.4, 4470.0, 246, null, 1305, 145212], [20240823, 4470.0, 4470.6, 4471.2, 4468.6, 4469.2, 136, null, 1306, 145205], [20240823, 4469.2, 4469.0, 4469.0, 4463.8, 4465.2, 433, null, 1307, 145193], [20240823, 4465.2, 4465.2, 4465.2, 4462.0, 4462.4, 405, null, 1308, 145161], [20240823, 4462.4, 4462.8, 4463.6, 4461.0, 4462.2, 305, null, 1309, 145159], [20240823, 4462.2, 4462.4, 4463.6, 4461.6, 4463.2, 229, null, 1310, 145199], [20240823, 4463.2, 4462.2, 4465.0, 4460.8, 4464.0, 349, null, 1311, 145210], [20240823, 4464.0, 4464.2, 4464.4, 4461.4, 4463.4, 157, null, 1312, 145226], [20240823, 4463.4, 4463.0, 4463.6, 4461.0, 4461.6, 149, null, 1313, 145214], [20240823, 4461.6, 4461.6, 4463.0, 4461.2, 4461.6, 152, null, 1314, 145213], [20240823, 4461.6, 4461.6, 4463.0, 4461.4, 4462.0, 132, null, 1315, 145208], [20240823, 4462.0, 4462.2, 4463.8, 4461.6, 4463.8, 152, null, 1316, 145215], [20240823, 4463.8, 4463.8, 4463.8, 4462.0, 4462.2, 188, null, 1317, 145194], [20240823, 4462.2, 4462.4, 4463.0, 4460.6, 4461.0, 199, null, 1318, 145222], [20240823, 4461.0, 4461.0, 4462.0, 4460.8, 4462.0, 116, null, 1319, 145219], [20240823, 4462.0, 4461.8, 4462.6, 4461.4, 4462.6, 74, null, 1320, 145226], [20240823, 4462.6, 4462.6, 4462.6, 4460.4, 4460.6, 162, null, 1321, 145251], [20240823, 4460.6, 4461.4, 4462.4, 4460.6, 4462.4, 88, null, 1322, 145270], [20240823, 4462.4, 4462.4, 4462.4, 4461.4, 4461.8, 91, null, 1323, 145293], [20240823, 4461.8, 4461.8, 4462.2, 4461.0, 4461.0, 99, null, 1324, 145316], [20240823, 4461.0, 4461.0, 4461.4, 4458.6, 4459.0, 283, null, 1325, 145344], [20240823, 4459.0, 4459.0, 4461.2, 4459.0, 4461.0, 203, null, 1326, 145414], [20240823, 4461.0, 4460.4, 4460.4, 4456.8, 4457.8, 268, null, 1327, 145500], [20240823, 4457.8, 4457.8, 4459.2, 4457.2, 4458.2, 88, null, 1328, 145515], [20240823, 4458.2, 4458.2, 4459.2, 4457.6, 4458.0, 75, null, 1329, 145540], [20240823, 4458.0, 4458.0, 4458.4, 4457.2, 4457.2, 82, null, 1330, 145567], [20240823, 4457.2, 4457.2, 4458.8, 4456.4, 4458.4, 108, null, 1331, 145594], [20240823, 4458.4, 4458.6, 4461.8, 4458.0, 4460.2, 287, null, 1332, 145661], [20240823, 4460.2, 4459.8, 4463.8, 4459.2, 4462.8, 261, null, 1333, 145717], [20240823, 4462.8, 4462.6, 4463.0, 4461.0, 4462.0, 166, null, 1334, 145758], [20240823, 4462.0, 4462.4, 4466.0, 4462.2, 4464.2, 282, null, 1335, 145816], [20240823, 4464.2, 4464.0, 4465.2, 4462.8, 4465.2, 165, null, 1336, 145839], [20240823, 4465.2, 4464.8, 4464.8, 4461.6, 4462.8, 177, null, 1337, 145875], [20240823, 4462.8, 4462.8, 4464.8, 4461.4, 4464.2, 151, null, 1338, 145931], [20240823, 4464.2, 4464.2, 4466.0, 4463.4, 4464.6, 166, null, 1339, 145987], [20240823, 4464.6, 4464.8, 4467.6, 4464.8, 4467.4, 335, null, 1340, 146050], [20240823, 4467.4, 4466.6, 4469.2, 4465.2, 4468.0, 318, null, 1341, 146090], [20240823, 4468.0, 4467.6, 4468.6, 4462.8, 4463.4, 286, null, 1342, 146115], [20240823, 4463.4, 4462.8, 4468.4, 4462.8, 4467.0, 202, null, 1343, 146191], [20240823, 4467.0, 4466.6, 4469.0, 4466.6, 4467.2, 215, null, 1344, 146254], [20240823, 4467.2, 4467.0, 4468.0, 4465.2, 4467.4, 168, null, 1345, 146305], [20240823, 4467.4, 4467.6, 4467.6, 4464.2, 4466.2, 145, null, 1346, 146326], [20240823, 4466.2, 4466.2, 4470.8, 4465.6, 4469.8, 336, null, 1347, 146383], [20240823, 4469.8, 4469.8, 4470.2, 4466.6, 4467.4, 176, null, 1348, 146439], [20240823, 4467.4, 4467.6, 4469.4, 4467.4, 4467.6, 144, null, 1349, 146450], [20240823, 4467.6, 4467.6, 4472.4, 4467.6, 4472.2, 292, null, 1350, 146435], [20240823, 4472.2, 4472.4, 4476.2, 4469.6, 4476.2, 554, null, 1351, 146516], [20240823, 4476.2, 4476.6, 4480.2, 4475.8, 4478.2, 687, null, 1352, 146500], [20240823, 4478.2, 4477.8, 4477.8, 4472.2, 4472.8, 470, null, 1353, 146596], [20240823, 4472.8, 4472.2, 4473.0, 4467.8, 4468.8, 438, null, 1354, 146636], [20240823, 4468.8, 4468.6, 4469.6, 4467.4, 4468.0, 242, null, 1355, 146648], [20240823, 4468.0, 4468.0, 4469.2, 4464.2, 4465.0, 355, null, 1356, 146702], [20240823, 4465.0, 4465.2, 4465.8, 4464.6, 4465.4, 175, null, 1357, 146736], [20240823, 4465.4, 4465.6, 4465.6, 4463.0, 4464.0, 226, null, 1358, 146739], [20240823, 4464.0, 4464.0, 4465.6, 4463.4, 4463.6, 152, null, 1359, 146766], [20240823, 4463.6, 4463.6, 4464.6, 4462.8, 4463.8, 192, null, 1400, 146800], [20240823, 4463.8, 4463.0, 4464.0, 4462.0, 4462.8, 202, null, 1401, 146784], [20240823, 4462.8, 4462.8, 4465.0, 4462.2, 4464.2, 237, null, 1402, 146809], [20240823, 4464.2, 4464.2, 4464.6, 4461.0, 4462.0, 288, null, 1403, 146839], [20240823, 4462.0, 4461.8, 4462.2, 4459.8, 4461.4, 310, null, 1404, 146898], [20240823, 4461.4, 4460.6, 4463.6, 4460.6, 4463.6, 244, null, 1405, 146890], [20240823, 4463.6, 4462.6, 4462.8, 4461.0, 4461.8, 199, null, 1406, 146912], [20240823, 4461.8, 4461.8, 4462.6, 4460.2, 4461.2, 183, null, 1407, 146899], [20240823, 4461.2, 4461.2, 4464.0, 4460.6, 4463.8, 139, null, 1408, 146930], [20240823, 4463.8, 4462.8, 4463.0, 4461.0, 4462.4, 117, null, 1409, 146946], [20240823, 4462.4, 4462.4, 4463.2, 4461.8, 4462.4, 94, null, 1410, 146960], [20240823, 4462.4, 4463.2, 4464.8, 4461.0, 4463.4, 290, null, 1411, 146990], [20240823, 4463.4, 4463.6, 4463.6, 4461.0, 4462.2, 157, null, 1412, 147041], [20240823, 4462.2, 4461.8, 4461.8, 4459.4, 4460.0, 243, null, 1413, 147074], [20240823, 4460.0, 4460.4, 4462.6, 4460.4, 4462.4, 106, null, 1414, 147134], [20240823, 4462.4, 4461.4, 4463.6, 4461.4, 4463.6, 100, null, 1415, 147181], [20240823, 4463.6, 4463.0, 4466.8, 4463.0, 4463.8, 235, null, 1416, 147285], [20240823, 4463.8, 4463.8, 4465.8, 4463.4, 4465.8, 153, null, 1417, 147307], [20240823, 4465.8, 4465.8, 4468.8, 4465.0, 4465.2, 268, null, 1418, 147377], [20240823, 4465.2, 4465.2, 4465.2, 4463.2, 4463.8, 125, null, 1419, 147419], [20240823, 4463.8, 4463.8, 4465.0, 4462.0, 4465.0, 154, null, 1420, 147422], [20240823, 4465.0, 4464.4, 4467.4, 4463.2, 4465.6, 220, null, 1421, 147493], [20240823, 4465.6, 4464.8, 4465.8, 4464.4, 4465.0, 72, null, 1422, 147506], [20240823, 4465.0, 4465.2, 4466.0, 4464.8, 4465.8, 81, null, 1423, 147511], [20240823, 4465.8, 4465.8, 4467.6, 4465.8, 4467.2, 157, null, 1424, 147566], [20240823, 4467.2, 4467.6, 4467.8, 4466.6, 4467.6, 104, null, 1425, 147613], [20240823, 4467.6, 4467.6, 4468.8, 4465.4, 4466.0, 210, null, 1426, 147685], [20240823, 4466.0, 4465.6, 4468.6, 4465.2, 4466.8, 157, null, 1427, 147742], [20240823, 4466.8, 4466.8, 4470.8, 4466.2, 4469.2, 288, null, 1428, 147832], [20240823, 4469.2, 4469.2, 4469.4, 4467.8, 4468.2, 103, null, 1429, 147861], [20240823, 4468.2, 4468.2, 4473.0, 4468.0, 4472.2, 321, null, 1430, 147955], [20240823, 4472.2, 4472.2, 4476.0, 4471.2, 4473.0, 695, null, 1431, 148097], [20240823, 4473.0, 4473.0, 4474.6, 4469.4, 4474.4, 448, null, 1432, 148164], [20240823, 4474.4, 4474.6, 4475.0, 4472.6, 4473.2, 285, null, 1433, 148272], [20240823, 4473.2, 4474.2, 4478.0, 4474.2, 4474.4, 442, null, 1434, 148404], [20240823, 4474.4, 4474.2, 4474.2, 4471.2, 4472.6, 238, null, 1435, 148514], [20240823, 4472.6, 4472.2, 4472.2, 4470.4, 4470.4, 221, null, 1436, 148584], [20240823, 4470.4, 4470.4, 4471.8, 4468.4, 4469.4, 333, null, 1437, 148654], [20240823, 4469.4, 4469.8, 4472.6, 4468.8, 4472.2, 193, null, 1438, 148675], [20240823, 4472.2, 4473.0, 4478.0, 4472.2, 4476.8, 377, null, 1439, 148766], [20240823, 4476.8, 4477.2, 4477.6, 4470.8, 4472.6, 361, null, 1440, 148884], [20240823, 4472.6, 4473.0, 4474.0, 4472.0, 4473.2, 181, null, 1441, 148974], [20240823, 4473.2, 4473.2, 4474.0, 4471.2, 4471.4, 162, null, 1442, 149058], [20240823, 4471.4, 4471.4, 4474.6, 4471.4, 4474.6, 143, null, 1443, 149110], [20240823, 4474.6, 4474.6, 4474.8, 4473.4, 4473.4, 168, null, 1444, 149160], [20240823, 4473.4, 4473.4, 4477.8, 4473.4, 4477.2, 354, null, 1445, 149240], [20240823, 4477.2, 4477.0, 4479.0, 4474.2, 4476.8, 420, null, 1446, 149369], [20240823, 4476.8, 4476.6, 4476.6, 4474.0, 4475.0, 216, null, 1447, 149436], [20240823, 4475.0, 4474.4, 4477.4, 4474.2, 4477.0, 308, null, 1448, 149510], [20240823, 4477.0, 4477.0, 4477.4, 4476.0, 4476.6, 200, null, 1449, 149525], [20240823, 4476.6, 4476.6, 4477.0, 4476.0, 4476.4, 183, null, 1450, 149568], [20240823, 4476.4, 4476.6, 4478.0, 4475.8, 4476.2, 419, null, 1451, 149630], [20240823, 4476.2, 4476.2, 4476.6, 4473.8, 4475.2, 419, null, 1452, 149707], [20240823, 4475.2, 4475.2, 4476.8, 4474.6, 4476.0, 304, null, 1453, 149679], [20240823, 4476.0, 4476.6, 4477.8, 4475.2, 4477.0, 344, null, 1454, 149786], [20240823, 4477.0, 4477.2, 4477.6, 4474.6, 4475.0, 430, null, 1455, 149877], [20240823, 4475.0, 4475.4, 4476.0, 4474.6, 4475.4, 371, null, 1456, 149980], [20240823, 4475.4, 4475.4, 4476.0, 4475.2, 4475.2, 428, null, 1457, 150157], [20240823, 4475.2, 4475.0, 4475.6, 4473.8, 4474.2, 458, null, 1458, 150264], [20240823, 4474.2, 4474.0, 4474.6, 4473.8, 4474.0, 498, null, 1459, 150363], [20240823, 4474.0, 4474.4, 4475.0, 4473.8, 4475.0, 657, null, 1500, 150538], [20240826, 4475.0, 4480.0, 4487.0, 4474.0, 4477.8, 2063, null, 931, 149405], [20240826, 4477.8, 4476.4, 4476.8, 4471.4, 4474.2, 1120, null, 932, 148916], [20240826, 4474.2, 4473.6, 4476.6, 4470.0, 4471.8, 685, null, 933, 148634], [20240826, 4471.8, 4470.8, 4474.0, 4469.4, 4471.2, 667, null, 934, 148417], [20240826, 4471.2, 4470.2, 4474.4, 4467.4, 4467.8, 651, null, 935, 148094], [20240826, 4467.8, 4467.8, 4469.4, 4462.6, 4467.6, 946, null, 936, 147501], [20240826, 4467.6, 4466.6, 4469.2, 4463.4, 4466.2, 473, null, 937, 147203], [20240826, 4466.2, 4466.6, 4467.0, 4460.0, 4462.2, 603, null, 938, 146859], [20240826, 4462.2, 4461.2, 4468.8, 4459.0, 4468.6, 817, null, 939, 146528], [20240826, 4468.6, 4468.0, 4474.6, 4466.4, 4473.8, 797, null, 940, 146149], [20240826, 4473.8, 4474.0, 4485.0, 4474.0, 4484.2, 1467, null, 941, 145465], [20240826, 4484.2, 4485.6, 4499.4, 4485.6, 4491.8, 1889, null, 942, 144685], [20240826, 4491.8, 4491.0, 4495.6, 4486.8, 4491.8, 1025, null, 943, 144242], [20240826, 4491.8, 4491.2, 4498.2, 4491.0, 4491.8, 882, null, 944, 143927], [20240826, 4491.8, 4491.0, 4491.0, 4484.0, 4490.6, 829, null, 945, 143673], [20240826, 4490.6, 4492.0, 4510.2, 4488.2, 4506.6, 1816, null, 946, 143159], [20240826, 4506.6, 4505.8, 4509.0, 4495.2, 4496.8, 1320, null, 947, 142881], [20240826, 4496.8, 4496.8, 4503.8, 4496.4, 4501.2, 754, null, 948, 142734], [20240826, 4501.2, 4501.6, 4503.8, 4498.6, 4502.6, 569, null, 949, 142624], [20240826, 4502.6, 4502.6, 4514.8, 4502.6, 4505.8, 1580, null, 950, 142410], [20240826, 4505.8, 4506.4, 4514.6, 4504.6, 4506.6, 945, null, 951, 142307], [20240826, 4506.6, 4506.6, 4508.4, 4497.8, 4500.2, 922, null, 952, 142266], [20240826, 4500.2, 4500.6, 4500.6, 4495.6, 4495.6, 643, null, 953, 142115], [20240826, 4495.6, 4495.6, 4500.6, 4495.6, 4499.0, 573, null, 954, 142030], [20240826, 4499.0, 4498.6, 4501.2, 4495.2, 4496.6, 506, null, 955, 141899], [20240826, 4496.6, 4496.0, 4496.0, 4489.2, 4491.2, 774, null, 956, 141798], [20240826, 4491.2, 4490.4, 4495.4, 4490.2, 4495.2, 305, null, 957, 141750], [20240826, 4495.2, 4494.4, 4501.2, 4491.4, 4501.2, 412, null, 958, 141629], [20240826, 4501.2, 4500.8, 4509.8, 4498.6, 4507.8, 785, null, 959, 141483], [20240826, 4507.8, 4508.0, 4508.0, 4501.4, 4504.8, 521, null, 1000, 141476], [20240826, 4504.8, 4505.2, 4506.6, 4499.8, 4501.6, 578, null, 1001, 141404], [20240826, 4501.6, 4501.6, 4514.8, 4501.0, 4505.0, 1095, null, 1002, 141393], [20240826, 4505.0, 4505.0, 4508.4, 4501.4, 4507.4, 514, null, 1003, 141352], [20240826, 4507.4, 4507.6, 4516.6, 4507.6, 4511.6, 964, null, 1004, 141238], [20240826, 4511.6, 4511.6, 4511.6, 4505.4, 4508.6, 349, null, 1005, 141196], [20240826, 4508.6, 4508.8, 4510.4, 4505.6, 4507.6, 304, null, 1006, 141158], [20240826, 4507.6, 4507.4, 4512.8, 4507.4, 4512.6, 369, null, 1007, 141077], [20240826, 4512.6, 4512.8, 4513.0, 4507.0, 4509.2, 395, null, 1008, 141017], [20240826, 4509.2, 4510.0, 4510.0, 4504.2, 4506.6, 412, null, 1009, 141019], [20240826, 4506.6, 4505.6, 4511.0, 4504.0, 4508.8, 369, null, 1010, 140938], [20240826, 4508.8, 4509.6, 4511.0, 4504.4, 4504.8, 357, null, 1011, 140917], [20240826, 4504.8, 4504.6, 4505.2, 4501.8, 4503.0, 438, null, 1012, 140829], [20240826, 4503.0, 4502.4, 4502.8, 4497.2, 4497.4, 446, null, 1013, 140794], [20240826, 4497.4, 4497.8, 4497.8, 4493.0, 4493.0, 489, null, 1014, 140734], [20240826, 4493.0, 4493.8, 4493.8, 4489.0, 4491.2, 789, null, 1015, 140816], [20240826, 4491.2, 4491.4, 4491.4, 4488.2, 4490.2, 454, null, 1016, 140825], [20240826, 4490.2, 4490.0, 4490.0, 4486.2, 4489.2, 398, null, 1017, 140822], [20240826, 4489.2, 4489.0, 4494.0, 4488.6, 4491.2, 584, null, 1018, 140820], [20240826, 4491.2, 4492.0, 4493.6, 4490.0, 4493.0, 185, null, 1019, 140798], [20240826, 4493.0, 4492.6, 4492.8, 4490.0, 4491.4, 244, null, 1020, 140779], [20240826, 4491.4, 4492.6, 4494.8, 4491.6, 4492.2, 243, null, 1021, 140767], [20240826, 4492.2, 4493.0, 4494.6, 4492.2, 4494.0, 166, null, 1022, 140756], [20240826, 4494.0, 4493.6, 4494.4, 4492.0, 4492.0, 196, null, 1023, 140764], [20240826, 4492.0, 4491.8, 4493.6, 4491.2, 4493.4, 159, null, 1024, 140747], [20240826, 4493.4, 4493.6, 4496.6, 4493.4, 4493.8, 249, null, 1025, 140749], [20240826, 4493.8, 4494.8, 4498.4, 4494.4, 4496.6, 309, null, 1026, 140752], [20240826, 4496.6, 4497.2, 4497.4, 4493.6, 4494.6, 153, null, 1027, 140764], [20240826, 4494.6, 4494.4, 4494.8, 4493.6, 4493.6, 127, null, 1028, 140760], [20240826, 4493.6, 4493.4, 4493.4, 4490.8, 4491.0, 203, null, 1029, 140766], [20240826, 4491.0, 4490.6, 4490.6, 4487.0, 4487.0, 374, null, 1030, 140822], [20240826, 4487.0, 4487.4, 4491.8, 4487.2, 4489.8, 385, null, 1031, 140870], [20240826, 4489.8, 4490.8, 4494.2, 4489.4, 4493.8, 279, null, 1032, 140883], [20240826, 4493.8, 4493.8, 4493.8, 4489.2, 4489.8, 221, null, 1033, 140918], [20240826, 4489.8, 4489.8, 4491.6, 4489.6, 4491.0, 118, null, 1034, 140912], [20240826, 4491.0, 4491.4, 4491.8, 4488.2, 4488.8, 128, null, 1035, 140910], [20240826, 4488.8, 4488.8, 4488.8, 4486.0, 4486.8, 328, null, 1036, 140887], [20240826, 4486.8, 4486.8, 4488.2, 4485.6, 4485.8, 238, null, 1037, 140871], [20240826, 4485.8, 4485.8, 4487.6, 4485.4, 4486.8, 156, null, 1038, 140871], [20240826, 4486.8, 4486.8, 4490.0, 4486.8, 4489.6, 173, null, 1039, 140899], [20240826, 4489.6, 4490.0, 4493.0, 4489.8, 4492.8, 197, null, 1040, 140896], [20240826, 4492.8, 4492.8, 4495.2, 4490.6, 4494.6, 341, null, 1041, 140914], [20240826, 4494.6, 4494.8, 4497.4, 4493.6, 4497.0, 273, null, 1042, 140962], [20240826, 4497.0, 4497.0, 4497.0, 4494.4, 4496.6, 158, null, 1043, 141009], [20240826, 4496.6, 4496.8, 4498.0, 4493.4, 4495.6, 239, null, 1044, 141013], [20240826, 4495.6, 4495.0, 4499.2, 4495.0, 4499.2, 328, null, 1045, 141039], [20240826, 4499.2, 4499.2, 4499.2, 4493.0, 4495.0, 294, null, 1046, 141030], [20240826, 4495.0, 4494.8, 4495.6, 4493.4, 4493.4, 130, null, 1047, 141025], [20240826, 4493.4, 4493.8, 4497.8, 4493.0, 4497.2, 162, null, 1048, 141023], [20240826, 4497.2, 4497.2, 4498.6, 4494.2, 4495.2, 125, null, 1049, 141038], [20240826, 4495.2, 4495.6, 4496.6, 4494.4, 4495.0, 95, null, 1050, 141019], [20240826, 4495.0, 4495.0, 4497.8, 4495.0, 4495.2, 168, null, 1051, 140981], [20240826, 4495.2, 4495.6, 4499.8, 4495.6, 4498.0, 186, null, 1052, 140976], [20240826, 4498.0, 4499.0, 4500.0, 4497.2, 4497.4, 163, null, 1053, 140939], [20240826, 4497.4, 4497.4, 4497.4, 4495.6, 4497.0, 128, null, 1054, 140918], [20240826, 4497.0, 4496.8, 4499.8, 4496.8, 4498.4, 172, null, 1055, 140892], [20240826, 4498.4, 4498.6, 4500.0, 4495.0, 4495.4, 304, null, 1056, 140896], [20240826, 4495.4, 4495.8, 4496.2, 4492.4, 4493.4, 182, null, 1057, 140877], [20240826, 4493.4, 4493.6, 4494.6, 4490.4, 4490.6, 270, null, 1058, 140875], [20240826, 4490.6, 4490.2, 4490.6, 4488.4, 4490.0, 206, null, 1059, 140856], [20240826, 4490.0, 4490.8, 4491.4, 4488.2, 4488.4, 292, null, 1100, 140847], [20240826, 4488.4, 4489.0, 4490.0, 4481.6, 4484.2, 747, null, 1101, 140810], [20240826, 4484.2, 4484.8, 4486.2, 4481.0, 4483.8, 481, null, 1102, 140745], [20240826, 4483.8, 4483.8, 4487.0, 4483.8, 4487.0, 211, null, 1103, 140743], [20240826, 4487.0, 4486.6, 4489.4, 4486.0, 4488.2, 240, null, 1104, 140785], [20240826, 4488.2, 4488.4, 4489.8, 4487.8, 4489.0, 135, null, 1105, 140796], [20240826, 4489.0, 4488.2, 4490.8, 4488.2, 4490.6, 122, null, 1106, 140795], [20240826, 4490.6, 4490.6, 4491.8, 4489.6, 4491.0, 213, null, 1107, 140838], [20240826, 4491.0, 4491.0, 4494.6, 4490.8, 4494.0, 346, null, 1108, 140842], [20240826, 4494.0, 4494.0, 4497.6, 4492.4, 4496.6, 365, null, 1109, 140875], [20240826, 4496.6, 4496.8, 4496.8, 4494.2, 4494.2, 235, null, 1110, 140919], [20240826, 4494.2, 4494.6, 4497.2, 4493.6, 4496.0, 312, null, 1111, 141070], [20240826, 4496.0, 4496.0, 4496.0, 4494.4, 4494.4, 83, null, 1112, 141065], [20240826, 4494.4, 4495.0, 4495.6, 4493.0, 4493.0, 114, null, 1113, 141071], [20240826, 4493.0, 4493.0, 4493.8, 4491.2, 4492.8, 132, null, 1114, 141051], [20240826, 4492.8, 4493.4, 4494.2, 4492.6, 4494.0, 87, null, 1115, 141048], [20240826, 4494.0, 4494.2, 4502.2, 4494.2, 4500.4, 803, null, 1116, 141106], [20240826, 4500.4, 4500.8, 4505.0, 4496.0, 4501.0, 501, null, 1117, 141204], [20240826, 4501.0, 4500.6, 4501.2, 4496.4, 4499.8, 207, null, 1118, 141245], [20240826, 4499.8, 4498.8, 4503.0, 4498.8, 4501.8, 397, null, 1119, 141375], [20240826, 4501.8, 4501.4, 4501.4, 4497.6, 4497.6, 262, null, 1120, 141466], [20240826, 4497.6, 4498.0, 4498.2, 4494.0, 4494.4, 265, null, 1121, 141567], [20240826, 4494.4, 4494.4, 4494.8, 4492.0, 4492.0, 270, null, 1122, 141596], [20240826, 4492.0, 4491.8, 4494.2, 4491.0, 4494.2, 198, null, 1123, 141628], [20240826, 4494.2, 4494.0, 4494.2, 4491.6, 4492.4, 159, null, 1124, 141649], [20240826, 4492.4, 4492.0, 4492.6, 4490.6, 4490.6, 159, null, 1125, 141661], [20240826, 4490.6, 4490.8, 4493.8, 4489.6, 4493.8, 281, null, 1126, 141735], [20240826, 4493.8, 4492.8, 4494.0, 4490.6, 4493.0, 141, null, 1127, 141743], [20240826, 4493.0, 4492.2, 4493.2, 4490.2, 4491.2, 148, null, 1128, 141765], [20240826, 4491.2, 4491.2, 4492.0, 4490.4, 4491.8, 119, null, 1129, 141771], [20240826, 4491.8, 4492.2, 4494.0, 4491.2, 4492.6, 186, null, 1130, 141837], [20240826, 4492.6, 4493.2, 4494.0, 4488.2, 4491.6, 463, null, 1301, 141914], [20240826, 4491.6, 4491.0, 4492.0, 4489.4, 4491.8, 128, null, 1302, 141932], [20240826, 4491.8, 4492.2, 4495.0, 4489.0, 4489.2, 251, null, 1303, 142000], [20240826, 4489.2, 4489.0, 4490.6, 4488.0, 4489.6, 157, null, 1304, 141969], [20240826, 4489.6, 4489.4, 4489.6, 4488.0, 4489.6, 127, null, 1305, 142019], [20240826, 4489.6, 4489.6, 4491.6, 4486.8, 4486.8, 254, null, 1306, 142108], [20240826, 4486.8, 4487.4, 4487.6, 4485.2, 4487.2, 216, null, 1307, 142186], [20240826, 4487.2, 4487.8, 4489.4, 4487.0, 4489.4, 105, null, 1308, 142198], [20240826, 4489.4, 4489.0, 4489.4, 4487.0, 4488.4, 80, null, 1309, 142233], [20240826, 4488.4, 4488.0, 4492.6, 4487.6, 4491.6, 168, null, 1310, 142260], [20240826, 4491.6, 4492.0, 4494.2, 4490.4, 4492.4, 186, null, 1311, 142274], [20240826, 4492.4, 4492.6, 4495.8, 4492.6, 4494.6, 264, null, 1312, 142328], [20240826, 4494.6, 4493.8, 4494.4, 4493.0, 4493.6, 114, null, 1313, 142363], [20240826, 4493.6, 4493.8, 4494.2, 4491.8, 4492.2, 98, null, 1314, 142386], [20240826, 4492.2, 4492.0, 4492.6, 4491.0, 4491.6, 88, null, 1315, 142400], [20240826, 4491.6, 4491.6, 4492.6, 4491.0, 4492.0, 54, null, 1316, 142395], [20240826, 4492.0, 4492.0, 4492.8, 4491.4, 4492.8, 67, null, 1317, 142404], [20240826, 4492.8, 4493.0, 4493.8, 4491.6, 4491.6, 87, null, 1318, 142410], [20240826, 4491.6, 4492.0, 4492.0, 4491.2, 4491.4, 61, null, 1319, 142411], [20240826, 4491.4, 4491.4, 4491.4, 4489.4, 4490.4, 133, null, 1320, 142438], [20240826, 4490.4, 4489.8, 4490.4, 4488.2, 4489.4, 135, null, 1321, 142457], [20240826, 4489.4, 4489.4, 4490.8, 4489.2, 4489.6, 57, null, 1322, 142456], [20240826, 4489.6, 4489.4, 4490.6, 4489.2, 4489.8, 64, null, 1323, 142453], [20240826, 4489.8, 4489.8, 4489.8, 4487.0, 4488.8, 168, null, 1324, 142497], [20240826, 4488.8, 4489.0, 4489.0, 4486.4, 4486.6, 101, null, 1325, 142491], [20240826, 4486.6, 4487.0, 4488.8, 4486.6, 4488.2, 83, null, 1326, 142493], [20240826, 4488.2, 4487.8, 4487.8, 4484.8, 4486.2, 244, null, 1327, 142540], [20240826, 4486.2, 4486.0, 4487.8, 4486.0, 4487.4, 99, null, 1328, 142566], [20240826, 4487.4, 4487.2, 4487.8, 4486.4, 4487.6, 91, null, 1329, 142582], [20240826, 4487.6, 4488.0, 4491.0, 4487.2, 4489.8, 189, null, 1330, 142653], [20240826, 4489.8, 4489.8, 4490.8, 4488.2, 4490.8, 168, null, 1331, 142668], [20240826, 4490.8, 4490.6, 4490.6, 4486.8, 4487.8, 187, null, 1332, 142716], [20240826, 4487.8, 4487.4, 4488.0, 4485.0, 4486.6, 247, null, 1333, 142733], [20240826, 4486.6, 4486.6, 4487.4, 4484.0, 4484.8, 220, null, 1334, 142782], [20240826, 4484.8, 4484.2, 4484.4, 4482.6, 4482.8, 223, null, 1335, 142847], [20240826, 4482.8, 4483.0, 4484.6, 4482.0, 4482.8, 241, null, 1336, 142900], [20240826, 4482.8, 4483.0, 4484.0, 4482.0, 4482.8, 112, null, 1337, 142936], [20240826, 4482.8, 4483.0, 4484.4, 4482.6, 4484.4, 99, null, 1338, 142952], [20240826, 4484.4, 4484.6, 4484.8, 4483.0, 4483.2, 112, null, 1339, 142970], [20240826, 4483.2, 4483.0, 4483.6, 4479.4, 4479.8, 416, null, 1340, 142985], [20240826, 4479.8, 4480.0, 4483.2, 4480.0, 4483.0, 241, null, 1341, 143044], [20240826, 4483.0, 4482.8, 4483.6, 4482.4, 4483.6, 88, null, 1342, 143066], [20240826, 4483.6, 4483.6, 4485.8, 4483.2, 4483.4, 168, null, 1343, 143097], [20240826, 4483.4, 4483.2, 4485.6, 4483.2, 4484.4, 103, null, 1344, 143118], [20240826, 4484.4, 4484.2, 4484.8, 4483.2, 4483.6, 74, null, 1345, 143121], [20240826, 4483.6, 4484.2, 4484.2, 4481.2, 4481.2, 113, null, 1346, 143127], [20240826, 4481.2, 4481.0, 4483.0, 4480.8, 4482.2, 122, null, 1347, 143164], [20240826, 4482.2, 4482.4, 4486.8, 4482.4, 4485.6, 357, null, 1348, 143280], [20240826, 4485.6, 4485.4, 4485.4, 4481.2, 4481.6, 213, null, 1349, 143324], [20240826, 4481.6, 4482.0, 4483.0, 4481.4, 4481.6, 120, null, 1350, 143320], [20240826, 4481.6, 4482.0, 4483.0, 4481.6, 4482.2, 113, null, 1351, 143337], [20240826, 4482.2, 4482.4, 4482.4, 4480.0, 4481.4, 163, null, 1352, 143357], [20240826, 4481.4, 4481.0, 4482.4, 4480.0, 4482.4, 125, null, 1353, 143361], [20240826, 4482.4, 4481.8, 4481.8, 4479.6, 4481.6, 109, null, 1354, 143392], [20240826, 4481.6, 4481.0, 4482.6, 4480.2, 4482.4, 95, null, 1355, 143405], [20240826, 4482.4, 4482.4, 4482.4, 4480.6, 4481.8, 59, null, 1356, 143401], [20240826, 4481.8, 4481.6, 4483.4, 4480.8, 4482.2, 111, null, 1357, 143411], [20240826, 4482.2, 4481.8, 4483.2, 4481.0, 4481.8, 96, null, 1358, 143414], [20240826, 4481.8, 4482.0, 4483.2, 4481.0, 4481.2, 118, null, 1359, 143421], [20240826, 4481.2, 4481.4, 4482.4, 4480.6, 4482.0, 134, null, 1400, 143415], [20240826, 4482.0, 4482.6, 4484.6, 4482.2, 4483.6, 248, null, 1401, 143459], [20240826, 4483.6, 4482.8, 4483.6, 4480.6, 4481.2, 93, null, 1402, 143466], [20240826, 4481.2, 4480.8, 4482.0, 4479.4, 4481.4, 174, null, 1403, 143452], [20240826, 4481.4, 4481.2, 4481.2, 4479.2, 4479.6, 175, null, 1404, 143488], [20240826, 4479.6, 4479.0, 4481.2, 4478.8, 4480.8, 147, null, 1405, 143530], [20240826, 4480.8, 4480.8, 4483.2, 4480.8, 4482.8, 172, null, 1406, 143545], [20240826, 4482.8, 4482.0, 4482.0, 4479.4, 4480.0, 104, null, 1407, 143577], [20240826, 4480.0, 4479.8, 4480.6, 4478.8, 4479.4, 122, null, 1408, 143598], [20240826, 4479.4, 4479.2, 4479.2, 4474.4, 4477.2, 529, null, 1409, 143708], [20240826, 4477.2, 4477.2, 4483.2, 4477.2, 4483.2, 510, null, 1410, 143890], [20240826, 4483.2, 4483.0, 4484.8, 4480.6, 4483.6, 405, null, 1411, 144054], [20240826, 4483.6, 4483.2, 4483.2, 4480.0, 4481.6, 212, null, 1412, 144131], [20240826, 4481.6, 4481.4, 4482.8, 4480.2, 4481.0, 136, null, 1413, 144163], [20240826, 4481.0, 4480.6, 4483.2, 4480.6, 4482.8, 149, null, 1414, 144199], [20240826, 4482.8, 4482.4, 4482.4, 4478.6, 4480.0, 198, null, 1415, 144285], [20240826, 4480.0, 4480.0, 4480.0, 4476.2, 4477.8, 179, null, 1416, 144337], [20240826, 4477.8, 4477.2, 4477.8, 4476.0, 4476.8, 125, null, 1417, 144366], [20240826, 4476.8, 4476.2, 4476.8, 4472.0, 4474.8, 488, null, 1418, 144461], [20240826, 4474.8, 4474.6, 4476.8, 4474.6, 4476.4, 133, null, 1419, 144513], [20240826, 4476.4, 4477.0, 4477.0, 4474.2, 4475.4, 150, null, 1420, 144571], [20240826, 4475.4, 4475.4, 4475.6, 4472.8, 4473.8, 215, null, 1421, 144660], [20240826, 4473.8, 4473.0, 4473.8, 4472.2, 4473.6, 123, null, 1422, 144697], [20240826, 4473.6, 4473.8, 4477.4, 4473.6, 4476.0, 219, null, 1423, 144802], [20240826, 4476.0, 4476.0, 4477.2, 4475.6, 4476.8, 132, null, 1424, 144851], [20240826, 4476.8, 4476.2, 4478.8, 4476.0, 4477.4, 206, null, 1425, 144958], [20240826, 4477.4, 4477.4, 4478.0, 4476.4, 4477.2, 118, null, 1426, 145004], [20240826, 4477.2, 4477.4, 4478.2, 4476.4, 4478.2, 142, null, 1427, 145050], [20240826, 4478.2, 4478.0, 4480.0, 4477.6, 4479.6, 184, null, 1428, 145129], [20240826, 4479.6, 4479.8, 4481.2, 4479.6, 4480.8, 189, null, 1429, 145178], [20240826, 4480.8, 4480.8, 4481.4, 4479.2, 4479.2, 223, null, 1430, 145266], [20240826, 4479.2, 4479.2, 4482.8, 4478.4, 4482.6, 276, null, 1431, 145411], [20240826, 4482.6, 4482.2, 4483.6, 4480.6, 4482.8, 224, null, 1432, 145464], [20240826, 4482.8, 4482.8, 4486.0, 4481.8, 4485.8, 305, null, 1433, 145556], [20240826, 4485.8, 4485.4, 4489.0, 4483.8, 4488.8, 380, null, 1434, 145694], [20240826, 4488.8, 4488.0, 4488.8, 4485.4, 4488.2, 308, null, 1435, 145820], [20240826, 4488.2, 4488.6, 4489.2, 4486.4, 4489.2, 330, null, 1436, 145967], [20240826, 4489.2, 4489.2, 4492.4, 4488.2, 4491.6, 481, null, 1437, 146144], [20240826, 4491.6, 4492.4, 4493.0, 4490.0, 4490.6, 272, null, 1438, 146251], [20240826, 4490.6, 4490.4, 4491.2, 4487.2, 4488.8, 283, null, 1439, 146387], [20240826, 4488.8, 4488.2, 4490.6, 4487.2, 4487.2, 259, null, 1440, 146504], [20240826, 4487.2, 4487.2, 4488.0, 4485.4, 4486.6, 290, null, 1441, 146605], [20240826, 4486.6, 4486.0, 4488.2, 4485.8, 4485.8, 197, null, 1442, 146707], [20240826, 4485.8, 4485.8, 4488.6, 4485.8, 4488.6, 147, null, 1443, 146786], [20240826, 4488.6, 4488.0, 4488.4, 4487.0, 4488.0, 92, null, 1444, 146812], [20240826, 4488.0, 4488.2, 4489.0, 4487.0, 4488.0, 113, null, 1445, 146857], [20240826, 4488.0, 4487.6, 4491.0, 4487.4, 4491.0, 236, null, 1446, 146946], [20240826, 4491.0, 4490.8, 4493.0, 4489.4, 4492.6, 469, null, 1447, 146975], [20240826, 4492.6, 4492.6, 4492.6, 4490.6, 4491.4, 222, null, 1448, 147040], [20240826, 4491.4, 4491.0, 4491.6, 4490.2, 4491.4, 153, null, 1449, 147075], [20240826, 4491.4, 4491.4, 4492.8, 4490.8, 4492.6, 180, null, 1450, 147142], [20240826, 4492.6, 4492.6, 4493.0, 4488.8, 4489.0, 314, null, 1451, 147256], [20240826, 4489.0, 4489.0, 4490.0, 4487.6, 4489.8, 225, null, 1452, 147338], [20240826, 4489.8, 4489.8, 4492.4, 4489.8, 4491.8, 277, null, 1453, 147395], [20240826, 4491.8, 4491.8, 4493.8, 4491.8, 4492.4, 455, null, 1454, 147562], [20240826, 4492.4, 4492.0, 4494.2, 4492.0, 4493.0, 285, null, 1455, 147655], [20240826, 4493.0, 4493.2, 4493.4, 4490.0, 4490.2, 363, null, 1456, 147751], [20240826, 4490.2, 4490.2, 4490.6, 4489.4, 4490.0, 350, null, 1457, 147874], [20240826, 4490.0, 4490.2, 4490.2, 4488.2, 4488.2, 467, null, 1458, 148047], [20240826, 4488.2, 4488.2, 4490.8, 4488.0, 4490.8, 502, null, 1459, 148131], [20240826, 4490.8, 4490.8, 4491.0, 4488.0, 4489.2, 521, null, 1500, 148292], [20240827, 4489.2, 4476.0, 4480.0, 4467.6, 4468.2, 1861, null, 931, 147247], [20240827, 4468.2, 4468.6, 4471.4, 4464.2, 4469.4, 1021, null, 932, 146681], [20240827, 4469.4, 4467.2, 4470.8, 4465.4, 4468.0, 865, null, 933, 146182], [20240827, 4468.0, 4467.8, 4467.8, 4462.0, 4464.2, 750, null, 934, 145768], [20240827, 4464.2, 4464.2, 4469.0, 4461.0, 4469.0, 552, null, 935, 145454], [20240827, 4469.0, 4469.2, 4469.2, 4463.0, 4463.0, 557, null, 936, 145156], [20240827, 4463.0, 4464.0, 4466.2, 4461.4, 4464.6, 569, null, 937, 144791], [20240827, 4464.6, 4463.4, 4472.4, 4463.4, 4467.2, 798, null, 938, 144306], [20240827, 4467.2, 4466.8, 4469.8, 4464.2, 4465.0, 478, null, 939, 144059], [20240827, 4465.0, 4465.0, 4469.8, 4462.6, 4469.0, 477, null, 940, 143744], [20240827, 4469.0, 4468.0, 4473.4, 4466.0, 4468.6, 793, null, 941, 143278], [20240827, 4468.6, 4468.6, 4470.2, 4466.2, 4469.2, 490, null, 942, 143025], [20240827, 4469.2, 4469.4, 4469.4, 4465.2, 4467.6, 370, null, 943, 142857], [20240827, 4467.6, 4467.8, 4470.8, 4465.6, 4468.8, 361, null, 944, 142750], [20240827, 4468.8, 4469.0, 4474.4, 4468.4, 4469.4, 686, null, 945, 142434], [20240827, 4469.4, 4469.4, 4472.0, 4465.0, 4468.2, 644, null, 946, 142226], [20240827, 4468.2, 4468.4, 4473.0, 4468.2, 4470.4, 346, null, 947, 142106], [20240827, 4470.4, 4470.8, 4473.6, 4469.8, 4470.4, 371, null, 948, 141976], [20240827, 4470.4, 4470.0, 4472.4, 4467.8, 4467.8, 309, null, 949, 141839], [20240827, 4467.8, 4468.6, 4470.8, 4465.2, 4466.2, 406, null, 950, 141610], [20240827, 4466.2, 4466.4, 4466.4, 4453.8, 4459.0, 1444, null, 951, 140928], [20240827, 4459.0, 4459.2, 4462.0, 4456.4, 4459.2, 460, null, 952, 140725], [20240827, 4459.2, 4459.8, 4461.2, 4455.6, 4456.6, 470, null, 953, 140581], [20240827, 4456.6, 4456.6, 4460.2, 4456.6, 4459.6, 265, null, 954, 140489], [20240827, 4459.6, 4459.2, 4460.6, 4456.8, 4457.4, 332, null, 955, 140394], [20240827, 4457.4, 4457.2, 4457.8, 4453.8, 4454.0, 459, null, 956, 140260], [20240827, 4454.0, 4454.2, 4457.0, 4451.6, 4456.2, 484, null, 957, 140098], [20240827, 4456.2, 4456.4, 4460.2, 4455.4, 4458.4, 300, null, 958, 140005], [20240827, 4458.4, 4459.0, 4459.0, 4453.0, 4454.0, 447, null, 959, 139916], [20240827, 4454.0, 4454.2, 4454.4, 4448.6, 4448.6, 588, null, 1000, 139771], [20240827, 4448.6, 4448.2, 4449.0, 4444.0, 4444.4, 1285, null, 1001, 139454], [20240827, 4444.4, 4444.4, 4445.4, 4442.0, 4443.2, 751, null, 1002, 139357], [20240827, 4443.2, 4443.2, 4444.0, 4439.8, 4441.0, 634, null, 1003, 139295], [20240827, 4441.0, 4441.0, 4444.8, 4439.6, 4442.0, 470, null, 1004, 139239], [20240827, 4442.0, 4442.0, 4444.2, 4440.6, 4443.0, 249, null, 1005, 139233], [20240827, 4443.0, 4442.4, 4445.4, 4440.4, 4441.2, 359, null, 1006, 139182], [20240827, 4441.2, 4441.2, 4444.4, 4438.0, 4441.6, 479, null, 1007, 139003], [20240827, 4441.6, 4441.0, 4443.8, 4441.0, 4443.0, 247, null, 1008, 138923], [20240827, 4443.0, 4443.0, 4447.0, 4442.8, 4445.0, 566, null, 1009, 138692], [20240827, 4445.0, 4444.8, 4447.4, 4442.4, 4446.6, 317, null, 1010, 138614], [20240827, 4446.6, 4447.2, 4448.2, 4446.0, 4448.2, 332, null, 1011, 138546], [20240827, 4448.2, 4448.4, 4449.8, 4444.8, 4446.2, 483, null, 1012, 138399], [20240827, 4446.2, 4446.0, 4447.0, 4443.4, 4445.2, 229, null, 1013, 138333], [20240827, 4445.2, 4445.0, 4445.6, 4443.2, 4444.0, 148, null, 1014, 138287], [20240827, 4444.0, 4443.8, 4444.4, 4441.6, 4442.4, 198, null, 1015, 138260], [20240827, 4442.4, 4441.8, 4441.8, 4439.4, 4440.2, 389, null, 1016, 138228], [20240827, 4440.2, 4440.0, 4443.8, 4439.2, 4442.6, 259, null, 1017, 138244], [20240827, 4442.6, 4442.6, 4445.4, 4442.4, 4445.4, 183, null, 1018, 138220], [20240827, 4445.4, 4445.6, 4446.2, 4441.2, 4444.2, 226, null, 1019, 138196], [20240827, 4444.2, 4442.8, 4446.2, 4442.8, 4446.0, 182, null, 1020, 138172], [20240827, 4446.0, 4445.6, 4447.2, 4443.4, 4447.2, 183, null, 1021, 138086], [20240827, 4447.2, 4446.6, 4446.6, 4441.4, 4441.8, 278, null, 1022, 138007], [20240827, 4441.8, 4441.8, 4443.2, 4440.0, 4440.0, 231, null, 1023, 137973], [20240827, 4440.0, 4440.0, 4441.4, 4434.2, 4434.4, 753, null, 1024, 137768], [20240827, 4434.4, 4434.2, 4437.6, 4433.6, 4434.6, 452, null, 1025, 137640], [20240827, 4434.6, 4434.6, 4436.8, 4433.4, 4436.0, 408, null, 1026, 137484], [20240827, 4436.0, 4436.6, 4438.6, 4434.6, 4438.6, 185, null, 1027, 137457], [20240827, 4438.6, 4437.6, 4441.6, 4437.6, 4440.6, 343, null, 1028, 137398], [20240827, 4440.6, 4440.6, 4441.4, 4436.4, 4437.0, 282, null, 1029, 137341], [20240827, 4437.0, 4438.4, 4440.4, 4437.0, 4439.2, 143, null, 1030, 137331], [20240827, 4439.2, 4439.6, 4439.6, 4434.6, 4435.6, 307, null, 1031, 137360], [20240827, 4435.6, 4435.0, 4437.8, 4434.6, 4436.0, 219, null, 1032, 137386], [20240827, 4436.0, 4436.2, 4441.8, 4435.6, 4441.4, 257, null, 1033, 137364], [20240827, 4441.4, 4440.2, 4442.4, 4438.2, 4438.8, 360, null, 1034, 137293], [20240827, 4438.8, 4438.8, 4439.4, 4437.2, 4438.0, 140, null, 1035, 137322], [20240827, 4438.0, 4438.6, 4439.6, 4435.8, 4435.8, 159, null, 1036, 137349], [20240827, 4435.8, 4436.2, 4437.0, 4435.6, 4436.6, 143, null, 1037, 137341], [20240827, 4436.6, 4437.2, 4440.4, 4436.6, 4439.6, 184, null, 1038, 137336], [20240827, 4439.6, 4439.8, 4439.8, 4437.8, 4438.0, 148, null, 1039, 137319], [20240827, 4438.0, 4437.8, 4441.0, 4437.8, 4441.0, 153, null, 1040, 137262], [20240827, 4441.0, 4440.6, 4442.0, 4440.0, 4440.6, 198, null, 1041, 137252], [20240827, 4440.6, 4440.8, 4440.8, 4438.2, 4438.6, 185, null, 1042, 137216], [20240827, 4438.6, 4439.4, 4440.0, 4436.6, 4436.6, 101, null, 1043, 137196], [20240827, 4436.6, 4436.4, 4437.4, 4435.0, 4436.0, 184, null, 1044, 137141], [20240827, 4436.0, 4436.8, 4436.8, 4433.6, 4434.2, 285, null, 1045, 137107], [20240827, 4434.2, 4434.2, 4437.6, 4434.2, 4437.0, 189, null, 1046, 137098], [20240827, 4437.0, 4436.6, 4440.8, 4435.8, 4440.4, 388, null, 1047, 137013], [20240827, 4440.4, 4440.2, 4443.0, 4438.0, 4438.4, 492, null, 1048, 136992], [20240827, 4438.4, 4439.2, 4441.0, 4437.6, 4439.6, 249, null, 1049, 136946], [20240827, 4439.6, 4439.8, 4442.8, 4439.6, 4440.6, 285, null, 1050, 136951], [20240827, 4440.6, 4441.2, 4447.4, 4440.8, 4447.2, 638, null, 1051, 136918], [20240827, 4447.2, 4447.0, 4447.8, 4443.4, 4445.8, 309, null, 1052, 136876], [20240827, 4445.8, 4445.4, 4447.2, 4444.4, 4447.2, 224, null, 1053, 136834], [20240827, 4447.2, 4447.4, 4447.4, 4442.6, 4442.6, 207, null, 1054, 136819], [20240827, 4442.6, 4442.8, 4445.8, 4442.6, 4444.6, 171, null, 1055, 136798], [20240827, 4444.6, 4443.6, 4444.4, 4438.6, 4439.2, 313, null, 1056, 136779], [20240827, 4439.2, 4438.8, 4440.8, 4436.2, 4436.4, 295, null, 1057, 136730], [20240827, 4436.4, 4437.2, 4439.0, 4436.8, 4437.8, 211, null, 1058, 136720], [20240827, 4437.8, 4438.0, 4439.2, 4437.0, 4438.4, 77, null, 1059, 136715], [20240827, 4438.4, 4438.8, 4442.8, 4438.8, 4439.2, 184, null, 1100, 136680], [20240827, 4439.2, 4439.8, 4440.6, 4437.4, 4438.4, 194, null, 1101, 136718], [20240827, 4438.4, 4438.2, 4441.4, 4437.4, 4438.2, 127, null, 1102, 136717], [20240827, 4438.2, 4438.2, 4441.4, 4438.2, 4439.4, 126, null, 1103, 136720], [20240827, 4439.4, 4439.0, 4439.4, 4436.4, 4438.2, 189, null, 1104, 136692], [20240827, 4438.2, 4437.8, 4438.2, 4436.0, 4436.2, 103, null, 1105, 136698], [20240827, 4436.2, 4436.4, 4438.2, 4435.0, 4436.4, 262, null, 1106, 136724], [20240827, 4436.4, 4437.0, 4437.0, 4435.2, 4436.0, 123, null, 1107, 136741], [20240827, 4436.0, 4436.0, 4436.8, 4435.0, 4436.6, 216, null, 1108, 136709], [20240827, 4436.6, 4435.8, 4436.4, 4433.4, 4435.2, 488, null, 1109, 136669], [20240827, 4435.2, 4436.0, 4436.0, 4430.2, 4431.2, 410, null, 1110, 136648], [20240827, 4431.2, 4431.2, 4432.0, 4428.2, 4430.0, 411, null, 1111, 136679], [20240827, 4430.0, 4429.8, 4431.4, 4426.6, 4427.4, 291, null, 1112, 136754], [20240827, 4427.4, 4427.4, 4427.4, 4424.6, 4424.8, 471, null, 1113, 136772], [20240827, 4424.8, 4425.0, 4426.2, 4422.8, 4424.0, 459, null, 1114, 136809], [20240827, 4424.0, 4424.0, 4426.8, 4423.6, 4424.2, 247, null, 1115, 136829], [20240827, 4424.2, 4425.0, 4426.6, 4424.0, 4424.6, 326, null, 1116, 136805], [20240827, 4424.6, 4425.2, 4431.4, 4425.2, 4431.4, 728, null, 1117, 136993], [20240827, 4431.4, 4431.2, 4434.6, 4430.6, 4433.6, 517, null, 1118, 137017], [20240827, 4433.6, 4433.2, 4435.8, 4431.8, 4435.6, 306, null, 1119, 137019], [20240827, 4435.6, 4436.0, 4441.0, 4433.6, 4440.6, 702, null, 1120, 137025], [20240827, 4440.6, 4440.4, 4445.0, 4440.4, 4443.6, 783, null, 1121, 137169], [20240827, 4443.6, 4442.8, 4446.8, 4440.4, 4440.4, 652, null, 1122, 137232], [20240827, 4440.4, 4440.8, 4443.0, 4439.2, 4441.0, 499, null, 1123, 137302], [20240827, 4441.0, 4441.2, 4446.2, 4440.6, 4444.8, 532, null, 1124, 137418], [20240827, 4444.8, 4444.8, 4450.8, 4444.8, 4446.4, 979, null, 1125, 137561], [20240827, 4446.4, 4446.4, 4455.0, 4446.4, 4455.0, 904, null, 1126, 137685], [20240827, 4455.0, 4455.0, 4456.6, 4446.6, 4450.4, 969, null, 1127, 137758], [20240827, 4450.4, 4450.2, 4452.0, 4446.2, 4446.4, 401, null, 1128, 137798], [20240827, 4446.4, 4446.4, 4449.2, 4446.2, 4446.4, 427, null, 1129, 137762], [20240827, 4446.4, 4446.2, 4447.8, 4446.0, 4446.4, 413, null, 1130, 137741], [20240827, 4446.4, 4448.0, 4448.0, 4442.2, 4443.8, 670, null, 1301, 137778], [20240827, 4443.8, 4444.0, 4444.8, 4440.8, 4441.6, 372, null, 1302, 137777], [20240827, 4441.6, 4441.4, 4441.6, 4438.8, 4439.6, 346, null, 1303, 137856], [20240827, 4439.6, 4438.8, 4440.2, 4437.4, 4439.0, 337, null, 1304, 137915], [20240827, 4439.0, 4438.6, 4441.4, 4436.8, 4436.8, 368, null, 1305, 137951], [20240827, 4436.8, 4437.4, 4439.0, 4436.2, 4438.4, 241, null, 1306, 137994], [20240827, 4438.4, 4438.8, 4438.8, 4437.0, 4438.2, 112, null, 1307, 137990], [20240827, 4438.2, 4438.0, 4439.6, 4436.4, 4439.0, 162, null, 1308, 138028], [20240827, 4439.0, 4438.2, 4438.2, 4436.6, 4437.2, 117, null, 1309, 138067], [20240827, 4437.2, 4437.2, 4439.8, 4437.0, 4438.8, 103, null, 1310, 138113], [20240827, 4438.8, 4438.4, 4442.2, 4437.8, 4442.2, 128, null, 1311, 138137], [20240827, 4442.2, 4442.0, 4442.0, 4439.0, 4440.0, 146, null, 1312, 138213], [20240827, 4440.0, 4440.2, 4441.4, 4439.0, 4441.0, 102, null, 1313, 138242], [20240827, 4441.0, 4441.4, 4445.0, 4440.4, 4442.4, 253, null, 1314, 138297], [20240827, 4442.4, 4442.6, 4443.2, 4440.2, 4440.6, 112, null, 1315, 138328], [20240827, 4440.6, 4440.6, 4441.6, 4439.6, 4440.2, 96, null, 1316, 138364], [20240827, 4440.2, 4440.0, 4445.0, 4439.8, 4443.8, 201, null, 1317, 138416], [20240827, 4443.8, 4444.0, 4444.2, 4441.6, 4441.6, 132, null, 1318, 138457], [20240827, 4441.6, 4442.2, 4444.8, 4439.6, 4443.4, 186, null, 1319, 138523], [20240827, 4443.4, 4443.6, 4446.6, 4443.0, 4445.8, 238, null, 1320, 138609], [20240827, 4445.8, 4445.4, 4449.6, 4445.2, 4445.2, 270, null, 1321, 138677], [20240827, 4445.2, 4445.2, 4446.4, 4444.4, 4444.6, 88, null, 1322, 138694], [20240827, 4444.6, 4444.2, 4447.4, 4443.8, 4446.0, 122, null, 1323, 138742], [20240827, 4446.0, 4445.6, 4445.6, 4441.4, 4441.6, 134, null, 1324, 138759], [20240827, 4441.6, 4442.0, 4442.8, 4440.2, 4440.2, 151, null, 1325, 138781], [20240827, 4440.2, 4440.2, 4440.6, 4437.8, 4438.8, 236, null, 1326, 138886], [20240827, 4438.8, 4438.8, 4439.8, 4438.4, 4438.8, 86, null, 1327, 138908], [20240827, 4438.8, 4438.6, 4439.8, 4438.4, 4438.8, 82, null, 1328, 138933], [20240827, 4438.8, 4438.6, 4439.2, 4437.8, 4439.2, 83, null, 1329, 138940], [20240827, 4439.2, 4439.0, 4439.2, 4436.4, 4436.4, 108, null, 1330, 138970], [20240827, 4436.4, 4436.4, 4438.4, 4436.4, 4437.4, 155, null, 1331, 139000], [20240827, 4437.4, 4437.4, 4438.8, 4437.0, 4438.6, 145, null, 1332, 139060], [20240827, 4438.6, 4439.0, 4439.8, 4437.0, 4439.6, 117, null, 1333, 139095], [20240827, 4439.6, 4439.8, 4440.0, 4438.0, 4439.8, 122, null, 1334, 139133], [20240827, 4439.8, 4440.2, 4440.2, 4438.6, 4439.4, 47, null, 1335, 139153], [20240827, 4439.4, 4439.4, 4441.6, 4439.2, 4441.6, 84, null, 1336, 139164], [20240827, 4441.6, 4441.0, 4441.0, 4438.6, 4438.8, 134, null, 1337, 139216], [20240827, 4438.8, 4439.0, 4440.0, 4438.8, 4439.0, 60, null, 1338, 139234], [20240827, 4439.0, 4439.0, 4445.2, 4439.0, 4444.4, 323, null, 1339, 139307], [20240827, 4444.4, 4444.4, 4444.4, 4439.4, 4439.6, 308, null, 1340, 139438], [20240827, 4439.6, 4439.4, 4440.0, 4438.4, 4438.4, 168, null, 1341, 139494], [20240827, 4438.4, 4439.0, 4439.0, 4437.0, 4437.2, 106, null, 1342, 139514], [20240827, 4437.2, 4437.2, 4438.4, 4437.0, 4438.4, 86, null, 1343, 139525], [20240827, 4438.4, 4438.4, 4440.4, 4437.4, 4439.4, 120, null, 1344, 139552], [20240827, 4439.4, 4439.8, 4440.4, 4438.0, 4439.0, 106, null, 1345, 139563], [20240827, 4439.0, 4438.4, 4439.8, 4437.0, 4439.8, 145, null, 1346, 139584], [20240827, 4439.8, 4439.0, 4443.6, 4438.4, 4443.0, 374, null, 1347, 139740], [20240827, 4443.0, 4442.4, 4442.6, 4439.6, 4440.0, 146, null, 1348, 139780], [20240827, 4440.0, 4440.0, 4440.6, 4439.2, 4439.2, 79, null, 1349, 139808], [20240827, 4439.2, 4439.2, 4439.4, 4438.0, 4439.2, 95, null, 1350, 139837], [20240827, 4439.2, 4438.8, 4439.4, 4437.0, 4439.2, 100, null, 1351, 139857], [20240827, 4439.2, 4438.6, 4438.6, 4436.4, 4437.4, 100, null, 1352, 139896], [20240827, 4437.4, 4437.8, 4440.4, 4437.2, 4439.6, 144, null, 1353, 139933], [20240827, 4439.6, 4439.4, 4440.0, 4437.4, 4438.0, 61, null, 1354, 139943], [20240827, 4438.0, 4438.0, 4439.4, 4437.4, 4439.4, 44, null, 1355, 139949], [20240827, 4439.4, 4439.0, 4441.4, 4438.4, 4439.6, 82, null, 1356, 139964], [20240827, 4439.6, 4439.4, 4440.2, 4438.6, 4439.8, 45, null, 1357, 139968], [20240827, 4439.8, 4439.8, 4442.0, 4439.2, 4441.0, 87, null, 1358, 140003], [20240827, 4441.0, 4440.8, 4440.8, 4438.4, 4438.8, 58, null, 1359, 140023], [20240827, 4438.8, 4439.0, 4439.4, 4438.6, 4438.6, 44, null, 1400, 140036], [20240827, 4438.6, 4438.6, 4439.6, 4437.2, 4437.6, 139, null, 1401, 140067], [20240827, 4437.6, 4437.6, 4439.6, 4437.4, 4438.8, 86, null, 1402, 140083], [20240827, 4438.8, 4438.8, 4443.2, 4438.0, 4440.8, 320, null, 1403, 140172], [20240827, 4440.8, 4441.2, 4443.0, 4440.2, 4442.8, 175, null, 1404, 140201], [20240827, 4442.8, 4442.4, 4449.2, 4442.4, 4446.4, 727, null, 1405, 140265], [20240827, 4446.4, 4446.4, 4448.4, 4443.6, 4443.6, 336, null, 1406, 140338], [20240827, 4443.6, 4443.6, 4444.4, 4441.2, 4442.6, 193, null, 1407, 140397], [20240827, 4442.6, 4442.6, 4443.8, 4442.6, 4443.2, 85, null, 1408, 140423], [20240827, 4443.2, 4443.0, 4443.6, 4441.8, 4442.4, 86, null, 1409, 140454], [20240827, 4442.4, 4441.6, 4441.8, 4440.8, 4440.8, 137, null, 1410, 140505], [20240827, 4440.8, 4441.0, 4441.4, 4439.4, 4440.0, 174, null, 1411, 140576], [20240827, 4440.0, 4440.2, 4440.4, 4439.0, 4440.2, 121, null, 1412, 140639], [20240827, 4440.2, 4439.6, 4440.0, 4438.8, 4439.4, 107, null, 1413, 140676], [20240827, 4439.4, 4439.6, 4442.0, 4438.6, 4440.0, 190, null, 1414, 140756], [20240827, 4440.0, 4440.0, 4440.2, 4435.2, 4435.6, 417, null, 1415, 140851], [20240827, 4435.6, 4435.2, 4436.8, 4433.6, 4434.2, 368, null, 1416, 140938], [20240827, 4434.2, 4434.0, 4446.6, 4433.6, 4446.0, 1062, null, 1417, 141250], [20240827, 4446.0, 4446.4, 4448.4, 4442.8, 4444.6, 553, null, 1418, 141413], [20240827, 4444.6, 4444.6, 4447.6, 4443.8, 4444.4, 280, null, 1419, 141484], [20240827, 4444.4, 4444.2, 4447.4, 4443.6, 4445.4, 296, null, 1420, 141567], [20240827, 4445.4, 4445.8, 4450.8, 4445.8, 4447.0, 507, null, 1421, 141740], [20240827, 4447.0, 4447.0, 4447.0, 4443.2, 4445.0, 252, null, 1422, 141843], [20240827, 4445.0, 4445.4, 4446.8, 4444.6, 4446.2, 147, null, 1423, 141919], [20240827, 4446.2, 4446.0, 4449.8, 4444.4, 4447.6, 323, null, 1424, 142053], [20240827, 4447.6, 4447.6, 4449.0, 4445.2, 4449.0, 213, null, 1425, 142144], [20240827, 4449.0, 4449.0, 4450.4, 4446.4, 4448.6, 381, null, 1426, 142275], [20240827, 4448.6, 4448.4, 4450.8, 4446.2, 4447.0, 333, null, 1427, 142360], [20240827, 4447.0, 4446.2, 4449.6, 4446.2, 4447.2, 251, null, 1428, 142459], [20240827, 4447.2, 4446.8, 4447.6, 4444.2, 4444.2, 304, null, 1429, 142593], [20240827, 4444.2, 4443.8, 4445.0, 4442.6, 4443.8, 290, null, 1430, 142660], [20240827, 4443.8, 4444.0, 4444.4, 4441.0, 4442.6, 306, null, 1431, 142797], [20240827, 4442.6, 4442.4, 4443.2, 4441.0, 4441.0, 161, null, 1432, 142862], [20240827, 4441.0, 4440.8, 4442.2, 4440.4, 4441.4, 246, null, 1433, 142953], [20240827, 4441.4, 4441.6, 4442.0, 4440.2, 4440.2, 189, null, 1434, 143007], [20240827, 4440.2, 4440.0, 4440.6, 4438.4, 4440.6, 271, null, 1435, 143095], [20240827, 4440.6, 4440.8, 4440.8, 4438.2, 4440.0, 181, null, 1436, 143150], [20240827, 4440.0, 4439.2, 4440.2, 4438.0, 4438.8, 211, null, 1437, 143237], [20240827, 4438.8, 4438.2, 4441.0, 4438.2, 4440.0, 229, null, 1438, 143344], [20240827, 4440.0, 4440.4, 4440.4, 4438.8, 4438.8, 115, null, 1439, 143381], [20240827, 4438.8, 4439.4, 4442.8, 4438.0, 4440.0, 544, null, 1440, 143615], [20240827, 4440.0, 4440.0, 4442.6, 4440.0, 4442.4, 241, null, 1441, 143692], [20240827, 4442.4, 4441.8, 4442.8, 4440.4, 4441.0, 228, null, 1442, 143811], [20240827, 4441.0, 4441.0, 4441.4, 4439.0, 4439.6, 206, null, 1443, 143891], [20240827, 4439.6, 4439.2, 4440.0, 4438.4, 4439.8, 149, null, 1444, 143964], [20240827, 4439.8, 4439.0, 4440.6, 4438.4, 4440.0, 171, null, 1445, 144064], [20240827, 4440.0, 4440.2, 4444.0, 4439.4, 4442.0, 376, null, 1446, 144252], [20240827, 4442.0, 4442.0, 4443.4, 4440.4, 4443.0, 258, null, 1447, 144367], [20240827, 4443.0, 4443.0, 4444.2, 4441.6, 4443.8, 267, null, 1448, 144397], [20240827, 4443.8, 4444.2, 4444.8, 4443.2, 4444.0, 332, null, 1449, 144504], [20240827, 4444.0, 4443.4, 4444.8, 4443.0, 4444.2, 253, null, 1450, 144605], [20240827, 4444.2, 4444.2, 4445.4, 4443.8, 4445.0, 345, null, 1451, 144729], [20240827, 4445.0, 4445.0, 4445.6, 4443.8, 4444.0, 375, null, 1452, 144864], [20240827, 4444.0, 4443.8, 4445.0, 4443.0, 4443.4, 325, null, 1453, 144933], [20240827, 4443.4, 4443.2, 4444.8, 4443.0, 4443.0, 319, null, 1454, 145035], [20240827, 4443.0, 4443.0, 4444.8, 4443.0, 4444.4, 371, null, 1455, 145179], [20240827, 4444.4, 4444.4, 4446.8, 4444.4, 4446.8, 551, null, 1456, 145343], [20240827, 4446.8, 4447.0, 4447.2, 4444.6, 4445.2, 482, null, 1457, 145509], [20240827, 4445.2, 4444.8, 4445.0, 4443.2, 4443.4, 387, null, 1458, 145687], [20240827, 4443.4, 4443.0, 4443.6, 4443.0, 4443.0, 450, null, 1459, 145834], [20240827, 4443.0, 4443.4, 4443.6, 4442.2, 4442.2, 666, null, 1500, 146087], [20240828, 4442.2, 4433.0, 4444.4, 4433.0, 4440.6, 1538, null, 931, 145336], [20240828, 4440.6, 4440.8, 4448.6, 4433.6, 4446.8, 1238, null, 932, 144781], [20240828, 4446.8, 4446.8, 4447.2, 4438.2, 4443.0, 779, null, 933, 144500], [20240828, 4443.0, 4443.6, 4449.2, 4443.4, 4445.4, 839, null, 934, 144133], [20240828, 4445.4, 4445.6, 4447.8, 4442.8, 4446.0, 444, null, 935, 143976], [20240828, 4446.0, 4445.2, 4446.2, 4438.6, 4444.0, 783, null, 936, 143661], [20240828, 4444.0, 4443.4, 4446.6, 4441.0, 4445.0, 651, null, 937, 143364], [20240828, 4445.0, 4445.2, 4448.0, 4444.0, 4446.6, 604, null, 938, 143074], [20240828, 4446.6, 4446.6, 4448.0, 4441.2, 4441.4, 423, null, 939, 142937], [20240828, 4441.4, 4441.4, 4444.6, 4440.6, 4442.0, 349, null, 940, 142826], [20240828, 4442.0, 4442.0, 4442.2, 4434.8, 4434.8, 709, null, 941, 142559], [20240828, 4434.8, 4434.6, 4436.0, 4428.2, 4428.2, 954, null, 942, 142230], [20240828, 4428.2, 4428.0, 4432.0, 4428.0, 4431.6, 546, null, 943, 142176], [20240828, 4431.6, 4431.0, 4435.4, 4430.0, 4434.0, 432, null, 944, 141990], [20240828, 4434.0, 4434.2, 4434.2, 4430.0, 4430.8, 412, null, 945, 141868], [20240828, 4430.8, 4430.4, 4433.2, 4428.6, 4433.2, 442, null, 946, 141788], [20240828, 4433.2, 4433.2, 4437.4, 4432.4, 4436.8, 556, null, 947, 141645], [20240828, 4436.8, 4436.8, 4443.0, 4436.8, 4439.0, 478, null, 948, 141503], [20240828, 4439.0, 4438.8, 4438.8, 4432.8, 4433.2, 314, null, 949, 141403], [20240828, 4433.2, 4433.6, 4433.6, 4426.4, 4426.4, 579, null, 950, 141256], [20240828, 4426.4, 4426.2, 4428.0, 4423.0, 4424.0, 705, null, 951, 141081], [20240828, 4424.0, 4424.0, 4428.0, 4421.2, 4428.0, 546, null, 952, 140864], [20240828, 4428.0, 4428.4, 4437.0, 4428.4, 4431.8, 641, null, 953, 140608], [20240828, 4431.8, 4431.8, 4439.0, 4428.6, 4436.8, 630, null, 954, 140436], [20240828, 4436.8, 4436.8, 4447.8, 4436.0, 4439.8, 1084, null, 955, 140142], [20240828, 4439.8, 4440.0, 4442.6, 4434.6, 4438.6, 515, null, 956, 140047], [20240828, 4438.6, 4438.4, 4442.2, 4436.6, 4441.2, 301, null, 957, 139951], [20240828, 4441.2, 4440.8, 4443.0, 4438.4, 4441.0, 268, null, 958, 139861], [20240828, 4441.0, 4441.0, 4442.0, 4438.4, 4440.8, 266, null, 959, 139767], [20240828, 4440.8, 4440.0, 4442.6, 4439.0, 4440.6, 249, null, 1000, 139697], [20240828, 4440.6, 4440.6, 4442.0, 4437.8, 4442.0, 516, null, 1001, 139558], [20240828, 4442.0, 4442.2, 4444.6, 4439.4, 4440.4, 455, null, 1002, 139399], [20240828, 4440.4, 4440.0, 4441.0, 4437.4, 4440.6, 426, null, 1003, 139257], [20240828, 4440.6, 4441.0, 4444.0, 4438.4, 4439.0, 428, null, 1004, 139188], [20240828, 4439.0, 4439.2, 4446.8, 4439.0, 4446.4, 422, null, 1005, 139135], [20240828, 4446.4, 4447.0, 4455.8, 4447.0, 4448.4, 1559, null, 1006, 138699], [20240828, 4448.4, 4448.0, 4448.8, 4444.0, 4448.6, 706, null, 1007, 138512], [20240828, 4448.6, 4448.0, 4454.6, 4447.4, 4450.8, 623, null, 1008, 138300], [20240828, 4450.8, 4450.2, 4451.6, 4447.4, 4448.2, 373, null, 1009, 138225], [20240828, 4448.2, 4448.0, 4450.0, 4447.6, 4448.6, 306, null, 1010, 138169], [20240828, 4448.6, 4448.4, 4451.4, 4447.2, 4448.4, 418, null, 1011, 138112], [20240828, 4448.4, 4448.4, 4450.0, 4446.2, 4446.2, 319, null, 1012, 138040], [20240828, 4446.2, 4445.4, 4446.8, 4443.0, 4444.8, 401, null, 1013, 137968], [20240828, 4444.8, 4444.6, 4445.0, 4441.0, 4441.0, 349, null, 1014, 137906], [20240828, 4441.0, 4440.6, 4440.6, 4435.2, 4435.2, 695, null, 1015, 137841], [20240828, 4435.2, 4436.4, 4440.4, 4435.2, 4439.0, 346, null, 1016, 137787], [20240828, 4439.0, 4439.0, 4448.4, 4438.0, 4447.2, 934, null, 1017, 137584], [20240828, 4447.2, 4446.8, 4459.8, 4446.8, 4454.6, 1445, null, 1018, 137406], [20240828, 4454.6, 4454.6, 4455.0, 4451.0, 4455.0, 623, null, 1019, 137278], [20240828, 4455.0, 4455.4, 4455.6, 4451.8, 4453.4, 444, null, 1020, 137252], [20240828, 4453.4, 4453.2, 4455.8, 4451.2, 4455.8, 572, null, 1021, 137196], [20240828, 4455.8, 4455.6, 4458.4, 4453.6, 4453.6, 673, null, 1022, 137125], [20240828, 4453.6, 4453.4, 4453.6, 4451.4, 4451.8, 295, null, 1023, 137114], [20240828, 4451.8, 4452.6, 4455.2, 4451.6, 4455.2, 295, null, 1024, 137162], [20240828, 4455.2, 4455.2, 4455.2, 4450.8, 4450.8, 281, null, 1025, 137132], [20240828, 4450.8, 4450.8, 4453.0, 4448.6, 4448.6, 392, null, 1026, 137070], [20240828, 4448.6, 4448.8, 4451.0, 4448.4, 4448.4, 335, null, 1027, 137001], [20240828, 4448.4, 4448.4, 4450.2, 4447.0, 4448.0, 286, null, 1028, 136932], [20240828, 4448.0, 4448.0, 4449.0, 4446.0, 4448.2, 223, null, 1029, 136879], [20240828, 4448.2, 4448.2, 4448.2, 4445.0, 4446.4, 246, null, 1030, 136898], [20240828, 4446.4, 4446.6, 4447.6, 4445.0, 4447.6, 245, null, 1031, 136875], [20240828, 4447.6, 4446.4, 4447.8, 4444.0, 4447.6, 263, null, 1032, 136885], [20240828, 4447.6, 4447.8, 4449.8, 4446.6, 4447.8, 192, null, 1033, 136857], [20240828, 4447.8, 4447.0, 4449.4, 4447.0, 4449.0, 136, null, 1034, 136822], [20240828, 4449.0, 4449.0, 4449.6, 4447.0, 4447.0, 214, null, 1035, 136792], [20240828, 4447.0, 4447.2, 4452.8, 4447.0, 4452.0, 315, null, 1036, 136768], [20240828, 4452.0, 4452.0, 4463.0, 4451.0, 4463.0, 1089, null, 1037, 136734], [20240828, 4463.0, 4463.4, 4465.4, 4457.2, 4459.0, 858, null, 1038, 136655], [20240828, 4459.0, 4458.8, 4458.8, 4454.6, 4455.6, 369, null, 1039, 136662], [20240828, 4455.6, 4455.8, 4455.8, 4452.2, 4452.6, 302, null, 1040, 136670], [20240828, 4452.6, 4452.6, 4457.4, 4450.8, 4455.2, 365, null, 1041, 136643], [20240828, 4455.2, 4454.8, 4454.8, 4451.4, 4454.2, 224, null, 1042, 136608], [20240828, 4454.2, 4454.6, 4455.2, 4453.0, 4455.2, 140, null, 1043, 136588], [20240828, 4455.2, 4453.8, 4457.4, 4453.6, 4456.0, 209, null, 1044, 136588], [20240828, 4456.0, 4456.0, 4461.0, 4455.6, 4461.0, 329, null, 1045, 136580], [20240828, 4461.0, 4461.6, 4465.0, 4458.4, 4465.0, 693, null, 1046, 136599], [20240828, 4465.0, 4464.4, 4475.0, 4464.0, 4474.6, 1311, null, 1047, 136665], [20240828, 4474.6, 4475.2, 4479.8, 4473.2, 4477.4, 1272, null, 1048, 136878], [20240828, 4477.4, 4477.4, 4486.6, 4477.4, 4481.8, 1374, null, 1049, 136944], [20240828, 4481.8, 4481.8, 4481.8, 4475.2, 4476.0, 733, null, 1050, 137039], [20240828, 4476.0, 4476.2, 4482.8, 4476.2, 4480.6, 724, null, 1051, 137119], [20240828, 4480.6, 4480.6, 4481.0, 4477.2, 4480.4, 442, null, 1052, 137229], [20240828, 4480.4, 4480.4, 4493.6, 4478.8, 4491.0, 1301, null, 1053, 137426], [20240828, 4491.0, 4491.0, 4492.0, 4485.8, 4488.0, 766, null, 1054, 137524], [20240828, 4488.0, 4488.0, 4489.6, 4484.0, 4484.6, 496, null, 1055, 137582], [20240828, 4484.6, 4485.0, 4487.6, 4483.4, 4486.0, 403, null, 1056, 137604], [20240828, 4486.0, 4485.6, 4485.6, 4481.8, 4481.8, 386, null, 1057, 137586], [20240828, 4481.8, 4481.8, 4481.8, 4474.2, 4476.4, 806, null, 1058, 137676], [20240828, 4476.4, 4476.2, 4478.0, 4474.6, 4474.6, 396, null, 1059, 137664], [20240828, 4474.6, 4474.4, 4477.8, 4473.0, 4477.8, 422, null, 1100, 137691], [20240828, 4477.8, 4478.2, 4480.6, 4478.0, 4480.0, 555, null, 1101, 137805], [20240828, 4480.0, 4479.6, 4485.0, 4479.6, 4481.4, 495, null, 1102, 137968], [20240828, 4481.4, 4482.4, 4482.4, 4475.2, 4477.2, 481, null, 1103, 138068], [20240828, 4477.2, 4477.2, 4478.0, 4475.6, 4477.0, 202, null, 1104, 138095], [20240828, 4477.0, 4477.0, 4478.4, 4475.6, 4476.4, 204, null, 1105, 138093], [20240828, 4476.4, 4476.4, 4476.8, 4473.6, 4474.2, 290, null, 1106, 138178], [20240828, 4474.2, 4474.2, 4475.6, 4473.4, 4474.0, 185, null, 1107, 138208], [20240828, 4474.0, 4474.4, 4475.0, 4469.0, 4471.0, 499, null, 1108, 138308], [20240828, 4471.0, 4471.0, 4472.6, 4469.6, 4470.8, 219, null, 1109, 138331], [20240828, 4470.8, 4470.2, 4470.8, 4468.6, 4469.0, 235, null, 1110, 138346], [20240828, 4469.0, 4468.8, 4470.0, 4468.0, 4468.8, 228, null, 1111, 138406], [20240828, 4468.8, 4468.0, 4471.8, 4468.0, 4470.8, 247, null, 1112, 138482], [20240828, 4470.8, 4470.8, 4470.8, 4466.8, 4466.8, 256, null, 1113, 138526], [20240828, 4466.8, 4466.6, 4469.4, 4466.2, 4468.2, 177, null, 1114, 138565], [20240828, 4468.2, 4468.0, 4469.2, 4467.0, 4468.8, 163, null, 1115, 138584], [20240828, 4468.8, 4469.4, 4469.4, 4466.2, 4467.2, 165, null, 1116, 138614], [20240828, 4467.2, 4466.8, 4470.4, 4466.8, 4470.0, 164, null, 1117, 138644], [20240828, 4470.0, 4470.2, 4470.4, 4468.0, 4468.4, 157, null, 1118, 138680], [20240828, 4468.4, 4468.0, 4469.6, 4467.2, 4468.2, 208, null, 1119, 138750], [20240828, 4468.2, 4468.4, 4468.8, 4465.2, 4465.2, 215, null, 1120, 138776], [20240828, 4465.2, 4465.8, 4467.6, 4465.2, 4466.0, 149, null, 1121, 138824], [20240828, 4466.0, 4466.0, 4466.6, 4462.6, 4462.8, 325, null, 1122, 138915], [20240828, 4462.8, 4463.0, 4466.4, 4462.0, 4466.4, 213, null, 1123, 138955], [20240828, 4466.4, 4466.6, 4466.6, 4463.8, 4464.6, 110, null, 1124, 138975], [20240828, 4464.6, 4464.6, 4466.6, 4464.2, 4466.4, 151, null, 1125, 139026], [20240828, 4466.4, 4466.6, 4467.4, 4462.2, 4463.6, 351, null, 1126, 139091], [20240828, 4463.6, 4463.8, 4464.2, 4462.0, 4462.4, 225, null, 1127, 139165], [20240828, 4462.4, 4462.0, 4463.0, 4459.4, 4459.4, 394, null, 1128, 139311], [20240828, 4459.4, 4459.4, 4463.6, 4459.4, 4462.6, 184, null, 1129, 139333], [20240828, 4462.6, 4462.6, 4463.4, 4460.4, 4461.4, 182, null, 1130, 139395], [20240828, 4461.4, 4460.8, 4461.0, 4455.8, 4458.8, 556, null, 1301, 139550], [20240828, 4458.8, 4458.8, 4459.6, 4457.4, 4458.8, 261, null, 1302, 139575], [20240828, 4458.8, 4458.6, 4460.0, 4456.0, 4457.0, 242, null, 1303, 139626], [20240828, 4457.0, 4457.0, 4458.0, 4456.0, 4456.6, 188, null, 1304, 139658], [20240828, 4456.6, 4456.6, 4457.6, 4456.0, 4456.8, 209, null, 1305, 139668], [20240828, 4456.8, 4456.6, 4458.6, 4456.6, 4458.0, 205, null, 1306, 139699], [20240828, 4458.0, 4458.0, 4458.0, 4455.8, 4455.8, 149, null, 1307, 139737], [20240828, 4455.8, 4456.4, 4460.0, 4455.8, 4459.4, 187, null, 1308, 139779], [20240828, 4459.4, 4459.6, 4460.2, 4457.6, 4459.6, 199, null, 1309, 139797], [20240828, 4459.6, 4458.4, 4459.0, 4457.2, 4457.2, 98, null, 1310, 139816], [20240828, 4457.2, 4457.4, 4459.4, 4457.0, 4459.4, 144, null, 1311, 139847], [20240828, 4459.4, 4458.8, 4459.4, 4457.2, 4457.4, 95, null, 1312, 139876], [20240828, 4457.4, 4457.0, 4460.6, 4456.8, 4459.8, 213, null, 1313, 139914], [20240828, 4459.8, 4459.8, 4459.8, 4458.0, 4459.2, 120, null, 1314, 139947], [20240828, 4459.2, 4459.0, 4459.0, 4456.4, 4457.6, 129, null, 1315, 139979], [20240828, 4457.6, 4457.4, 4458.8, 4456.8, 4457.8, 148, null, 1316, 140029], [20240828, 4457.8, 4457.0, 4460.0, 4457.0, 4460.0, 149, null, 1317, 140062], [20240828, 4460.0, 4460.0, 4460.2, 4457.2, 4457.4, 130, null, 1318, 140096], [20240828, 4457.4, 4457.2, 4458.6, 4456.4, 4456.4, 95, null, 1319, 140125], [20240828, 4456.4, 4456.4, 4458.8, 4456.4, 4457.4, 80, null, 1320, 140141], [20240828, 4457.4, 4456.8, 4460.0, 4456.2, 4458.6, 165, null, 1321, 140213], [20240828, 4458.6, 4458.2, 4458.8, 4457.2, 4457.4, 60, null, 1322, 140218], [20240828, 4457.4, 4457.6, 4459.6, 4457.0, 4458.4, 200, null, 1323, 140248], [20240828, 4458.4, 4458.2, 4458.8, 4456.8, 4457.0, 112, null, 1324, 140263], [20240828, 4457.0, 4457.0, 4459.0, 4457.0, 4458.2, 80, null, 1325, 140271], [20240828, 4458.2, 4458.0, 4459.6, 4456.6, 4457.8, 308, null, 1326, 140349], [20240828, 4457.8, 4456.8, 4457.6, 4456.6, 4457.4, 76, null, 1327, 140351], [20240828, 4457.4, 4457.2, 4457.2, 4455.2, 4455.8, 177, null, 1328, 140361], [20240828, 4455.8, 4455.6, 4457.6, 4455.6, 4456.8, 120, null, 1329, 140397], [20240828, 4456.8, 4457.0, 4457.4, 4455.2, 4455.8, 113, null, 1330, 140401], [20240828, 4455.8, 4455.2, 4458.0, 4454.0, 4458.0, 236, null, 1331, 140471], [20240828, 4458.0, 4458.0, 4458.0, 4455.4, 4455.6, 95, null, 1332, 140504], [20240828, 4455.6, 4455.2, 4456.2, 4454.2, 4455.6, 137, null, 1333, 140514], [20240828, 4455.6, 4456.0, 4458.8, 4455.8, 4458.8, 205, null, 1334, 140596], [20240828, 4458.8, 4458.6, 4458.8, 4456.4, 4458.4, 88, null, 1335, 140615], [20240828, 4458.4, 4457.8, 4458.0, 4456.4, 4458.0, 75, null, 1336, 140641], [20240828, 4458.0, 4458.0, 4459.8, 4457.8, 4459.0, 153, null, 1337, 140692], [20240828, 4459.0, 4458.8, 4459.0, 4457.0, 4458.2, 102, null, 1338, 140721], [20240828, 4458.2, 4458.2, 4460.2, 4457.8, 4458.6, 255, null, 1339, 140806], [20240828, 4458.6, 4458.0, 4461.2, 4457.8, 4459.8, 148, null, 1340, 140829], [20240828, 4459.8, 4459.6, 4464.0, 4459.4, 4463.8, 427, null, 1341, 140922], [20240828, 4463.8, 4463.6, 4463.6, 4460.0, 4460.4, 173, null, 1342, 140990], [20240828, 4460.4, 4460.0, 4460.6, 4458.6, 4459.0, 130, null, 1343, 141061], [20240828, 4459.0, 4459.0, 4459.6, 4458.2, 4458.6, 78, null, 1344, 141092], [20240828, 4458.6, 4458.4, 4461.4, 4458.2, 4461.0, 191, null, 1345, 141158], [20240828, 4461.0, 4460.4, 4462.0, 4458.8, 4462.0, 124, null, 1346, 141195], [20240828, 4462.0, 4461.4, 4462.2, 4460.2, 4460.8, 70, null, 1347, 141225], [20240828, 4460.8, 4460.8, 4463.4, 4460.8, 4463.0, 111, null, 1348, 141259], [20240828, 4463.0, 4463.0, 4466.0, 4463.0, 4464.4, 297, null, 1349, 141390], [20240828, 4464.4, 4464.8, 4465.0, 4461.8, 4462.2, 171, null, 1350, 141462], [20240828, 4462.2, 4462.2, 4462.4, 4461.4, 4461.6, 94, null, 1351, 141487], [20240828, 4461.6, 4461.6, 4467.4, 4460.6, 4466.2, 537, null, 1352, 141724], [20240828, 4466.2, 4466.0, 4471.8, 4466.0, 4471.6, 664, null, 1353, 141944], [20240828, 4471.6, 4471.6, 4471.6, 4466.2, 4469.2, 335, null, 1354, 142035], [20240828, 4469.2, 4469.0, 4469.0, 4465.8, 4466.6, 173, null, 1355, 142117], [20240828, 4466.6, 4467.2, 4468.0, 4466.6, 4466.8, 122, null, 1356, 142138], [20240828, 4466.8, 4466.8, 4466.8, 4462.2, 4462.2, 313, null, 1357, 142192], [20240828, 4462.2, 4462.2, 4462.2, 4459.0, 4459.4, 287, null, 1358, 142261], [20240828, 4459.4, 4459.0, 4459.8, 4458.4, 4458.8, 192, null, 1359, 142337], [20240828, 4458.8, 4458.2, 4458.2, 4457.0, 4458.0, 186, null, 1400, 142372], [20240828, 4458.0, 4458.0, 4460.0, 4457.4, 4458.2, 158, null, 1401, 142414], [20240828, 4458.2, 4459.0, 4459.4, 4458.2, 4458.8, 78, null, 1402, 142426], [20240828, 4458.8, 4458.6, 4458.6, 4455.0, 4455.6, 345, null, 1403, 142471], [20240828, 4455.6, 4455.8, 4456.4, 4454.0, 4455.6, 262, null, 1404, 142539], [20240828, 4455.6, 4456.0, 4457.4, 4455.6, 4456.4, 108, null, 1405, 142537], [20240828, 4456.4, 4456.4, 4456.8, 4455.4, 4455.6, 77, null, 1406, 142551], [20240828, 4455.6, 4456.0, 4457.8, 4456.0, 4456.6, 169, null, 1407, 142634], [20240828, 4456.6, 4456.4, 4456.4, 4451.8, 4454.0, 396, null, 1408, 142761], [20240828, 4454.0, 4453.8, 4455.0, 4452.4, 4452.8, 168, null, 1409, 142819], [20240828, 4452.8, 4452.8, 4453.8, 4452.4, 4453.4, 126, null, 1410, 142882], [20240828, 4453.4, 4453.6, 4453.6, 4451.4, 4452.4, 171, null, 1411, 142926], [20240828, 4452.4, 4452.4, 4452.6, 4451.0, 4451.0, 164, null, 1412, 142970], [20240828, 4451.0, 4451.0, 4452.4, 4451.0, 4452.4, 108, null, 1413, 143011], [20240828, 4452.4, 4452.0, 4453.0, 4452.0, 4453.0, 49, null, 1414, 143032], [20240828, 4453.0, 4452.8, 4455.6, 4452.8, 4454.0, 271, null, 1415, 143060], [20240828, 4454.0, 4454.0, 4455.6, 4453.0, 4454.6, 122, null, 1416, 143084], [20240828, 4454.6, 4454.4, 4455.6, 4454.2, 4455.6, 101, null, 1417, 143108], [20240828, 4455.6, 4455.6, 4458.0, 4454.6, 4454.6, 256, null, 1418, 143157], [20240828, 4454.6, 4454.4, 4455.0, 4452.6, 4453.0, 135, null, 1419, 143197], [20240828, 4453.0, 4453.0, 4455.2, 4452.2, 4453.2, 153, null, 1420, 143261], [20240828, 4453.2, 4453.6, 4455.4, 4452.8, 4454.6, 125, null, 1421, 143321], [20240828, 4454.6, 4454.4, 4455.0, 4453.2, 4453.8, 63, null, 1422, 143327], [20240828, 4453.8, 4453.2, 4456.6, 4453.2, 4456.6, 150, null, 1423, 143384], [20240828, 4456.6, 4456.6, 4458.8, 4455.8, 4458.4, 254, null, 1424, 143529], [20240828, 4458.4, 4458.4, 4458.6, 4455.2, 4455.4, 89, null, 1425, 143570], [20240828, 4455.4, 4455.6, 4457.0, 4455.6, 4456.2, 77, null, 1426, 143606], [20240828, 4456.2, 4456.6, 4458.2, 4456.2, 4457.0, 89, null, 1427, 143640], [20240828, 4457.0, 4456.8, 4460.0, 4455.6, 4456.8, 465, null, 1428, 143926], [20240828, 4456.8, 4456.6, 4457.8, 4455.8, 4457.8, 129, null, 1429, 143972], [20240828, 4457.8, 4457.4, 4457.6, 4455.8, 4456.6, 118, null, 1430, 144012], [20240828, 4456.6, 4456.4, 4459.0, 4456.4, 4458.4, 242, null, 1431, 144120], [20240828, 4458.4, 4458.4, 4458.6, 4456.2, 4457.6, 151, null, 1432, 144177], [20240828, 4457.6, 4457.8, 4458.2, 4455.0, 4455.6, 165, null, 1433, 144213], [20240828, 4455.6, 4455.6, 4457.6, 4455.2, 4457.4, 175, null, 1434, 144326], [20240828, 4457.4, 4457.4, 4460.0, 4457.0, 4460.0, 268, null, 1435, 144489], [20240828, 4460.0, 4459.8, 4461.4, 4457.8, 4459.2, 309, null, 1436, 144595], [20240828, 4459.2, 4458.8, 4460.0, 4458.0, 4460.0, 119, null, 1437, 144636], [20240828, 4460.0, 4460.0, 4461.2, 4458.2, 4458.6, 173, null, 1438, 144692], [20240828, 4458.6, 4458.8, 4458.8, 4456.0, 4457.6, 221, null, 1439, 144765], [20240828, 4457.6, 4457.2, 4457.2, 4454.8, 4455.6, 176, null, 1440, 144847], [20240828, 4455.6, 4454.8, 4455.4, 4452.4, 4453.8, 311, null, 1441, 144985], [20240828, 4453.8, 4453.6, 4454.6, 4453.2, 4454.2, 141, null, 1442, 145065], [20240828, 4454.2, 4453.6, 4454.6, 4452.8, 4453.2, 118, null, 1443, 145095], [20240828, 4453.2, 4453.4, 4453.6, 4452.6, 4453.2, 193, null, 1444, 145165], [20240828, 4453.2, 4453.0, 4453.4, 4452.0, 4452.8, 161, null, 1445, 145227], [20240828, 4452.8, 4452.8, 4455.0, 4452.4, 4454.6, 219, null, 1446, 145316], [20240828, 4454.6, 4455.0, 4455.0, 4453.6, 4453.8, 153, null, 1447, 145390], [20240828, 4453.8, 4453.8, 4455.2, 4453.2, 4454.2, 191, null, 1448, 145442], [20240828, 4454.2, 4454.2, 4455.6, 4453.0, 4454.6, 186, null, 1449, 145490], [20240828, 4454.6, 4455.2, 4458.0, 4454.4, 4456.4, 373, null, 1450, 145546], [20240828, 4456.4, 4456.4, 4457.6, 4454.8, 4455.0, 269, null, 1451, 145665], [20240828, 4455.0, 4455.6, 4456.2, 4454.8, 4455.2, 207, null, 1452, 145722], [20240828, 4455.2, 4455.8, 4456.0, 4455.0, 4455.4, 237, null, 1453, 145816], [20240828, 4455.4, 4455.0, 4455.6, 4453.0, 4453.4, 340, null, 1454, 145974], [20240828, 4453.4, 4453.4, 4454.6, 4452.0, 4452.0, 369, null, 1455, 146078], [20240828, 4452.0, 4452.0, 4453.2, 4452.0, 4452.4, 449, null, 1456, 146265], [20240828, 4452.4, 4452.4, 4453.4, 4452.2, 4452.2, 409, null, 1457, 146437], [20240828, 4452.2, 4452.2, 4452.8, 4450.8, 4451.0, 519, null, 1458, 146530], [20240828, 4451.0, 4450.6, 4451.4, 4450.2, 4451.0, 492, null, 1459, 146609], [20240828, 4451.0, 4451.0, 4451.2, 4450.2, 4450.2, 699, null, 1500, 146868], [20240829, 4450.2, 4434.6, 4444.8, 4433.0, 4444.4, 2020, null, 931, 145624], [20240829, 4444.4, 4444.4, 4448.0, 4440.0, 4442.2, 1005, null, 932, 144982], [20240829, 4442.2, 4442.8, 4449.0, 4441.2, 4449.0, 725, null, 933, 144598], [20240829, 4449.0, 4448.8, 4454.2, 4442.0, 4449.6, 1028, null, 934, 143953], [20240829, 4449.6, 4449.6, 4450.8, 4444.0, 4444.0, 693, null, 935, 143597], [20240829, 4444.0, 4445.0, 4445.2, 4440.8, 4444.6, 940, null, 936, 143256], [20240829, 4444.6, 4445.4, 4446.0, 4436.4, 4437.0, 844, null, 937, 142900], [20240829, 4437.0, 4437.0, 4445.6, 4433.6, 4442.4, 884, null, 938, 142380], [20240829, 4442.4, 4442.4, 4445.8, 4441.2, 4442.8, 338, null, 939, 142186], [20240829, 4442.8, 4442.2, 4446.0, 4440.2, 4444.0, 514, null, 940, 141935], [20240829, 4444.0, 4443.8, 4446.0, 4439.6, 4445.2, 546, null, 941, 141758], [20240829, 4445.2, 4445.2, 4451.4, 4445.2, 4447.2, 644, null, 942, 141503], [20240829, 4447.2, 4448.2, 4451.6, 4447.8, 4449.2, 539, null, 943, 141377], [20240829, 4449.2, 4449.6, 4453.6, 4447.0, 4452.4, 535, null, 944, 141130], [20240829, 4452.4, 4452.6, 4459.0, 4452.6, 4457.4, 903, null, 945, 140802], [20240829, 4457.4, 4457.0, 4459.8, 4452.6, 4457.2, 652, null, 946, 140574], [20240829, 4457.2, 4457.2, 4461.8, 4457.0, 4459.2, 637, null, 947, 140350], [20240829, 4459.2, 4459.2, 4460.8, 4454.4, 4455.0, 524, null, 948, 140136], [20240829, 4455.0, 4454.2, 4458.6, 4452.2, 4458.6, 640, null, 949, 139926], [20240829, 4458.6, 4458.0, 4464.0, 4456.0, 4464.0, 500, null, 950, 139769], [20240829, 4464.0, 4463.8, 4479.8, 4463.4, 4474.0, 1737, null, 951, 139294], [20240829, 4474.0, 4474.0, 4483.0, 4474.0, 4480.0, 1409, null, 952, 138906], [20240829, 4480.0, 4479.6, 4480.0, 4473.0, 4474.6, 695, null, 953, 138646], [20240829, 4474.6, 4474.8, 4477.6, 4471.8, 4473.6, 649, null, 954, 138502], [20240829, 4473.6, 4473.6, 4475.0, 4468.8, 4469.0, 482, null, 955, 138353], [20240829, 4469.0, 4468.6, 4469.2, 4464.0, 4466.8, 699, null, 956, 138204], [20240829, 4466.8, 4466.6, 4469.8, 4466.2, 4467.6, 456, null, 957, 138183], [20240829, 4467.6, 4467.6, 4468.4, 4464.2, 4468.2, 465, null, 958, 138174], [20240829, 4468.2, 4467.6, 4469.4, 4465.8, 4466.4, 264, null, 959, 138142], [20240829, 4466.4, 4466.0, 4471.0, 4466.0, 4470.0, 392, null, 1000, 138088], [20240829, 4470.0, 4470.0, 4473.0, 4468.0, 4468.6, 564, null, 1001, 138025], [20240829, 4468.6, 4468.6, 4471.8, 4465.8, 4469.4, 470, null, 1002, 137918], [20240829, 4469.4, 4469.8, 4474.0, 4469.2, 4473.4, 497, null, 1003, 137750], [20240829, 4473.4, 4473.6, 4473.8, 4469.4, 4469.8, 288, null, 1004, 137640], [20240829, 4469.8, 4469.4, 4470.6, 4466.8, 4469.4, 256, null, 1005, 137561], [20240829, 4469.4, 4469.6, 4474.4, 4469.0, 4471.6, 388, null, 1006, 137485], [20240829, 4471.6, 4471.2, 4472.6, 4468.4, 4469.0, 254, null, 1007, 137381], [20240829, 4469.0, 4468.2, 4471.8, 4466.2, 4468.8, 285, null, 1008, 137333], [20240829, 4468.8, 4468.8, 4472.0, 4468.2, 4471.6, 215, null, 1009, 137252], [20240829, 4471.6, 4472.0, 4472.0, 4467.2, 4468.8, 231, null, 1010, 137198], [20240829, 4468.8, 4469.2, 4477.4, 4469.2, 4477.2, 566, null, 1011, 137114], [20240829, 4477.2, 4478.0, 4488.2, 4474.4, 4487.8, 1487, null, 1012, 136822], [20240829, 4487.8, 4487.6, 4492.0, 4477.4, 4478.2, 1246, null, 1013, 136642], [20240829, 4478.2, 4478.2, 4478.4, 4475.6, 4476.8, 399, null, 1014, 136604], [20240829, 4476.8, 4476.6, 4479.6, 4474.4, 4477.0, 384, null, 1015, 136549], [20240829, 4477.0, 4477.0, 4481.4, 4476.6, 4479.0, 420, null, 1016, 136443], [20240829, 4479.0, 4478.8, 4484.0, 4478.2, 4480.4, 541, null, 1017, 136280], [20240829, 4480.4, 4479.8, 4484.0, 4479.8, 4481.4, 309, null, 1018, 136175], [20240829, 4481.4, 4481.6, 4485.8, 4481.4, 4485.2, 489, null, 1019, 136071], [20240829, 4485.2, 4485.6, 4485.6, 4479.8, 4481.8, 332, null, 1020, 136015], [20240829, 4481.8, 4481.8, 4483.6, 4479.2, 4481.2, 294, null, 1021, 136007], [20240829, 4481.2, 4481.4, 4482.2, 4476.6, 4478.0, 347, null, 1022, 135990], [20240829, 4478.0, 4478.2, 4478.6, 4473.8, 4474.6, 382, null, 1023, 135952], [20240829, 4474.6, 4474.8, 4479.0, 4474.2, 4477.6, 244, null, 1024, 135935], [20240829, 4477.6, 4476.8, 4479.4, 4474.0, 4474.2, 372, null, 1025, 135928], [20240829, 4474.2, 4474.2, 4475.4, 4471.4, 4473.0, 379, null, 1026, 135899], [20240829, 4473.0, 4473.0, 4475.0, 4472.6, 4473.6, 271, null, 1027, 135875], [20240829, 4473.6, 4474.0, 4475.8, 4473.4, 4474.0, 150, null, 1028, 135831], [20240829, 4474.0, 4473.2, 4474.0, 4471.4, 4473.0, 214, null, 1029, 135825], [20240829, 4473.0, 4472.2, 4473.0, 4469.0, 4472.2, 422, null, 1030, 135769], [20240829, 4472.2, 4472.4, 4476.6, 4471.4, 4475.6, 269, null, 1031, 135732], [20240829, 4475.6, 4475.2, 4481.8, 4473.8, 4479.8, 515, null, 1032, 135691], [20240829, 4479.8, 4480.0, 4481.0, 4476.0, 4478.2, 373, null, 1033, 135628], [20240829, 4478.2, 4478.4, 4484.4, 4478.4, 4482.6, 500, null, 1034, 135544], [20240829, 4482.6, 4482.0, 4485.8, 4482.0, 4485.4, 459, null, 1035, 135504], [20240829, 4485.4, 4485.6, 4497.6, 4485.2, 4495.0, 2128, null, 1036, 135384], [20240829, 4495.0, 4494.8, 4505.0, 4494.0, 4498.8, 1758, null, 1037, 135497], [20240829, 4498.8, 4498.6, 4498.6, 4493.4, 4496.2, 665, null, 1038, 135492], [20240829, 4496.2, 4496.4, 4503.2, 4495.6, 4503.0, 683, null, 1039, 135507], [20240829, 4503.0, 4502.8, 4507.8, 4500.6, 4507.8, 899, null, 1040, 135460], [20240829, 4507.8, 4508.0, 4509.0, 4501.2, 4503.0, 1100, null, 1041, 135517], [20240829, 4503.0, 4503.6, 4511.4, 4503.6, 4506.6, 1098, null, 1042, 135661], [20240829, 4506.6, 4506.2, 4510.4, 4503.8, 4508.0, 674, null, 1043, 135700], [20240829, 4508.0, 4508.0, 4516.6, 4508.0, 4516.6, 1223, null, 1044, 135816], [20240829, 4516.6, 4516.6, 4516.8, 4507.0, 4508.4, 896, null, 1045, 135919], [20240829, 4508.4, 4506.8, 4508.6, 4504.2, 4508.2, 782, null, 1046, 136047], [20240829, 4508.2, 4508.2, 4508.4, 4504.2, 4507.4, 436, null, 1047, 136156], [20240829, 4507.4, 4507.4, 4512.4, 4502.2, 4504.8, 603, null, 1048, 136328], [20240829, 4504.8, 4505.8, 4512.0, 4505.2, 4512.0, 450, null, 1049, 136367], [20240829, 4512.0, 4512.0, 4523.0, 4511.4, 4523.0, 1662, null, 1050, 136712], [20240829, 4523.0, 4522.8, 4527.4, 4518.4, 4527.0, 1451, null, 1051, 136942], [20240829, 4527.0, 4527.0, 4527.4, 4521.8, 4527.4, 836, null, 1052, 136988], [20240829, 4527.4, 4527.4, 4535.0, 4526.8, 4532.6, 1094, null, 1053, 137221], [20240829, 4532.6, 4533.0, 4533.8, 4529.2, 4533.0, 838, null, 1054, 137239], [20240829, 4533.0, 4533.0, 4540.0, 4533.0, 4539.4, 1159, null, 1055, 137394], [20240829, 4539.4, 4540.0, 4540.8, 4532.6, 4535.6, 976, null, 1056, 137589], [20240829, 4535.6, 4536.6, 4537.8, 4531.4, 4532.0, 761, null, 1057, 137722], [20240829, 4532.0, 4532.4, 4534.4, 4528.0, 4528.0, 787, null, 1058, 137866], [20240829, 4528.0, 4528.6, 4534.6, 4527.8, 4532.2, 524, null, 1059, 137947], [20240829, 4532.2, 4532.2, 4533.0, 4527.4, 4528.0, 795, null, 1100, 137946], [20240829, 4528.0, 4529.2, 4532.6, 4528.2, 4529.0, 829, null, 1101, 138103], [20240829, 4529.0, 4528.8, 4529.4, 4522.8, 4527.0, 1170, null, 1102, 138271], [20240829, 4527.0, 4527.2, 4528.8, 4522.4, 4522.4, 404, null, 1103, 138372], [20240829, 4522.4, 4522.8, 4524.2, 4519.0, 4519.8, 606, null, 1104, 138446], [20240829, 4519.8, 4519.0, 4521.4, 4515.0, 4517.2, 759, null, 1105, 138593], [20240829, 4517.2, 4517.0, 4517.2, 4511.4, 4513.6, 608, null, 1106, 138696], [20240829, 4513.6, 4512.6, 4516.4, 4512.6, 4512.8, 372, null, 1107, 138751], [20240829, 4512.8, 4512.8, 4512.8, 4507.0, 4508.8, 825, null, 1108, 138993], [20240829, 4508.8, 4509.0, 4513.0, 4509.0, 4509.6, 442, null, 1109, 139038], [20240829, 4509.6, 4509.8, 4509.8, 4504.4, 4508.4, 561, null, 1110, 139200], [20240829, 4508.4, 4508.8, 4512.6, 4507.4, 4511.0, 361, null, 1111, 139301], [20240829, 4511.0, 4511.2, 4512.6, 4509.0, 4512.4, 205, null, 1112, 139339], [20240829, 4512.4, 4512.2, 4515.0, 4511.2, 4514.0, 364, null, 1113, 139406], [20240829, 4514.0, 4514.0, 4514.0, 4507.4, 4509.0, 302, null, 1114, 139471], [20240829, 4509.0, 4509.6, 4510.8, 4509.0, 4509.8, 189, null, 1115, 139486], [20240829, 4509.8, 4509.0, 4510.6, 4506.0, 4510.6, 392, null, 1116, 139578], [20240829, 4510.6, 4512.4, 4514.8, 4512.2, 4513.0, 360, null, 1117, 139679], [20240829, 4513.0, 4513.0, 4515.0, 4511.0, 4514.2, 237, null, 1118, 139768], [20240829, 4514.2, 4514.0, 4518.8, 4513.6, 4518.8, 371, null, 1119, 139850], [20240829, 4518.8, 4518.0, 4518.2, 4513.8, 4516.4, 225, null, 1120, 139937], [20240829, 4516.4, 4515.4, 4520.8, 4515.4, 4520.8, 401, null, 1121, 140042], [20240829, 4520.8, 4520.4, 4521.0, 4516.2, 4518.6, 374, null, 1122, 140136], [20240829, 4518.6, 4518.6, 4521.0, 4517.8, 4518.2, 289, null, 1123, 140170], [20240829, 4518.2, 4518.4, 4520.8, 4518.4, 4519.2, 241, null, 1124, 140172], [20240829, 4519.2, 4520.0, 4522.8, 4518.8, 4519.6, 347, null, 1125, 140177], [20240829, 4519.6, 4519.6, 4519.8, 4515.8, 4517.2, 296, null, 1126, 140289], [20240829, 4517.2, 4517.6, 4521.6, 4517.6, 4518.2, 203, null, 1127, 140392], [20240829, 4518.2, 4518.8, 4520.0, 4517.8, 4519.2, 185, null, 1128, 140443], [20240829, 4519.2, 4519.8, 4520.8, 4518.0, 4520.4, 237, null, 1129, 140514], [20240829, 4520.4, 4520.6, 4520.6, 4518.0, 4518.8, 356, null, 1130, 140546], [20240829, 4518.8, 4518.8, 4520.2, 4515.0, 4516.2, 445, null, 1301, 140678], [20240829, 4516.2, 4516.2, 4517.8, 4513.0, 4515.4, 473, null, 1302, 140866], [20240829, 4515.4, 4514.8, 4516.8, 4512.6, 4515.8, 297, null, 1303, 140884], [20240829, 4515.8, 4515.8, 4518.2, 4515.0, 4515.8, 169, null, 1304, 140903], [20240829, 4515.8, 4516.4, 4517.8, 4515.4, 4517.2, 184, null, 1305, 140953], [20240829, 4517.2, 4517.2, 4521.8, 4517.2, 4520.8, 299, null, 1306, 140997], [20240829, 4520.8, 4520.6, 4520.6, 4517.2, 4517.2, 108, null, 1307, 141045], [20240829, 4517.2, 4517.2, 4518.4, 4515.0, 4516.4, 187, null, 1308, 141128], [20240829, 4516.4, 4516.0, 4518.2, 4514.6, 4518.0, 137, null, 1309, 141165], [20240829, 4518.0, 4518.2, 4520.0, 4517.8, 4520.0, 189, null, 1310, 141252], [20240829, 4520.0, 4520.0, 4526.8, 4519.4, 4526.2, 452, null, 1311, 141342], [20240829, 4526.2, 4525.0, 4535.0, 4524.2, 4533.0, 794, null, 1312, 141523], [20240829, 4533.0, 4533.6, 4537.6, 4531.6, 4534.2, 786, null, 1313, 141759], [20240829, 4534.2, 4533.8, 4533.8, 4529.2, 4531.6, 477, null, 1314, 141942], [20240829, 4531.6, 4532.0, 4534.6, 4529.8, 4533.4, 394, null, 1315, 142056], [20240829, 4533.4, 4533.4, 4534.6, 4531.8, 4532.2, 311, null, 1316, 142187], [20240829, 4532.2, 4532.6, 4534.2, 4529.0, 4534.2, 328, null, 1317, 142292], [20240829, 4534.2, 4534.4, 4547.0, 4534.4, 4544.8, 1472, null, 1318, 142689], [20240829, 4544.8, 4545.6, 4545.8, 4534.2, 4536.4, 645, null, 1319, 142967], [20240829, 4536.4, 4536.0, 4538.6, 4531.4, 4531.4, 448, null, 1320, 143077], [20240829, 4531.4, 4531.6, 4536.6, 4531.6, 4532.8, 340, null, 1321, 143171], [20240829, 4532.8, 4532.8, 4533.0, 4528.6, 4529.6, 380, null, 1322, 143313], [20240829, 4529.6, 4530.0, 4532.0, 4529.2, 4530.8, 204, null, 1323, 143394], [20240829, 4530.8, 4530.6, 4533.8, 4530.2, 4533.4, 220, null, 1324, 143491], [20240829, 4533.4, 4533.0, 4535.6, 4531.0, 4535.0, 287, null, 1325, 143537], [20240829, 4535.0, 4535.0, 4535.2, 4531.4, 4532.4, 197, null, 1326, 143587], [20240829, 4532.4, 4532.6, 4533.4, 4531.6, 4532.8, 180, null, 1327, 143647], [20240829, 4532.8, 4533.2, 4535.2, 4532.8, 4534.6, 126, null, 1328, 143710], [20240829, 4534.6, 4535.0, 4539.6, 4534.8, 4537.6, 491, null, 1329, 143821], [20240829, 4537.6, 4537.6, 4539.2, 4536.4, 4537.6, 214, null, 1330, 143891], [20240829, 4537.6, 4537.6, 4541.0, 4536.6, 4540.0, 404, null, 1331, 144039], [20240829, 4540.0, 4540.0, 4540.2, 4537.6, 4538.0, 203, null, 1332, 144141], [20240829, 4538.0, 4538.4, 4543.0, 4538.2, 4539.8, 326, null, 1333, 144268], [20240829, 4539.8, 4540.2, 4545.2, 4540.0, 4544.6, 516, null, 1334, 144403], [20240829, 4544.6, 4543.8, 4545.0, 4539.0, 4541.8, 361, null, 1335, 144536], [20240829, 4541.8, 4541.4, 4544.0, 4540.2, 4541.0, 239, null, 1336, 144602], [20240829, 4541.0, 4541.0, 4544.4, 4540.8, 4544.4, 183, null, 1337, 144705], [20240829, 4544.4, 4544.8, 4550.4, 4543.8, 4549.0, 796, null, 1338, 144882], [20240829, 4549.0, 4549.6, 4553.2, 4548.4, 4551.6, 763, null, 1339, 145025], [20240829, 4551.6, 4552.2, 4553.4, 4548.8, 4548.8, 532, null, 1340, 145261], [20240829, 4548.8, 4548.6, 4549.2, 4541.2, 4541.8, 550, null, 1341, 145377], [20240829, 4541.8, 4541.8, 4542.2, 4537.6, 4540.0, 548, null, 1342, 145501], [20240829, 4540.0, 4540.0, 4540.0, 4538.0, 4538.0, 286, null, 1343, 145573], [20240829, 4538.0, 4537.8, 4538.4, 4533.0, 4533.4, 500, null, 1344, 145660], [20240829, 4533.4, 4533.4, 4535.0, 4530.2, 4533.6, 550, null, 1345, 145792], [20240829, 4533.6, 4533.6, 4536.0, 4532.0, 4534.6, 333, null, 1346, 145906], [20240829, 4534.6, 4534.4, 4536.2, 4531.4, 4531.4, 280, null, 1347, 145997], [20240829, 4531.4, 4531.2, 4535.2, 4530.4, 4534.2, 217, null, 1348, 146091], [20240829, 4534.2, 4533.8, 4534.0, 4528.8, 4528.8, 222, null, 1349, 146173], [20240829, 4528.8, 4529.4, 4532.6, 4529.4, 4532.4, 187, null, 1350, 146233], [20240829, 4532.4, 4532.0, 4534.2, 4530.8, 4534.0, 169, null, 1351, 146285], [20240829, 4534.0, 4534.0, 4534.0, 4531.8, 4532.6, 105, null, 1352, 146326], [20240829, 4532.6, 4532.6, 4535.0, 4531.6, 4534.6, 192, null, 1353, 146407], [20240829, 4534.6, 4534.8, 4539.8, 4534.0, 4539.8, 354, null, 1354, 146530], [20240829, 4539.8, 4539.8, 4539.8, 4534.0, 4535.8, 245, null, 1355, 146625], [20240829, 4535.8, 4535.6, 4536.6, 4533.8, 4534.4, 149, null, 1356, 146697], [20240829, 4534.4, 4535.0, 4538.8, 4535.0, 4536.0, 169, null, 1357, 146786], [20240829, 4536.0, 4535.6, 4538.6, 4535.0, 4537.8, 147, null, 1358, 146881], [20240829, 4537.8, 4537.2, 4539.8, 4536.8, 4538.4, 220, null, 1359, 146986], [20240829, 4538.4, 4538.4, 4538.4, 4535.6, 4537.2, 184, null, 1400, 147061], [20240829, 4537.2, 4537.2, 4539.0, 4535.8, 4536.0, 201, null, 1401, 147147], [20240829, 4536.0, 4536.6, 4539.6, 4535.0, 4539.4, 229, null, 1402, 147248], [20240829, 4539.4, 4539.4, 4540.8, 4536.4, 4536.8, 291, null, 1403, 147354], [20240829, 4536.8, 4537.4, 4540.2, 4536.2, 4540.0, 182, null, 1404, 147433], [20240829, 4540.0, 4540.2, 4544.4, 4539.6, 4543.6, 380, null, 1405, 147593], [20240829, 4543.6, 4542.8, 4543.0, 4539.6, 4540.0, 255, null, 1406, 147669], [20240829, 4540.0, 4540.6, 4544.0, 4539.6, 4543.4, 209, null, 1407, 147766], [20240829, 4543.4, 4542.8, 4543.6, 4540.6, 4543.6, 218, null, 1408, 147895], [20240829, 4543.6, 4543.6, 4544.0, 4542.4, 4544.0, 189, null, 1409, 147977], [20240829, 4544.0, 4543.6, 4546.8, 4542.4, 4544.0, 453, null, 1410, 148174], [20240829, 4544.0, 4544.0, 4546.0, 4542.2, 4542.2, 207, null, 1411, 148263], [20240829, 4542.2, 4543.0, 4543.0, 4538.6, 4539.0, 363, null, 1412, 148358], [20240829, 4539.0, 4539.0, 4542.4, 4538.8, 4541.8, 150, null, 1413, 148442], [20240829, 4541.8, 4542.2, 4542.8, 4540.6, 4542.2, 148, null, 1414, 148521], [20240829, 4542.2, 4542.8, 4542.8, 4538.2, 4539.2, 183, null, 1415, 148628], [20240829, 4539.2, 4539.0, 4542.6, 4539.0, 4541.6, 122, null, 1416, 148700], [20240829, 4541.6, 4541.4, 4541.4, 4536.2, 4537.0, 282, null, 1417, 148823], [20240829, 4537.0, 4537.0, 4537.2, 4532.4, 4532.4, 441, null, 1418, 148994], [20240829, 4532.4, 4532.4, 4534.2, 4531.4, 4533.4, 342, null, 1419, 149148], [20240829, 4533.4, 4533.8, 4536.4, 4533.6, 4536.4, 238, null, 1420, 149245], [20240829, 4536.4, 4536.4, 4538.4, 4534.0, 4538.4, 188, null, 1421, 149290], [20240829, 4538.4, 4538.8, 4540.6, 4538.2, 4540.4, 216, null, 1422, 149394], [20240829, 4540.4, 4540.4, 4547.8, 4540.4, 4546.4, 595, null, 1423, 149581], [20240829, 4546.4, 4547.2, 4547.2, 4542.4, 4543.8, 473, null, 1424, 149719], [20240829, 4543.8, 4544.0, 4545.8, 4543.0, 4545.2, 210, null, 1425, 149790], [20240829, 4545.2, 4545.2, 4545.4, 4543.4, 4544.0, 152, null, 1426, 149860], [20240829, 4544.0, 4544.0, 4545.0, 4543.2, 4545.0, 169, null, 1427, 149922], [20240829, 4545.0, 4544.4, 4544.6, 4542.6, 4542.8, 141, null, 1428, 149983], [20240829, 4542.8, 4543.2, 4543.2, 4540.6, 4541.6, 246, null, 1429, 150083], [20240829, 4541.6, 4541.2, 4548.2, 4541.2, 4548.2, 501, null, 1430, 150149], [20240829, 4548.2, 4548.2, 4550.0, 4546.4, 4547.0, 458, null, 1431, 150227], [20240829, 4547.0, 4547.0, 4548.2, 4545.4, 4547.2, 360, null, 1432, 150293], [20240829, 4547.2, 4546.8, 4547.2, 4544.6, 4546.2, 234, null, 1433, 150358], [20240829, 4546.2, 4546.4, 4546.6, 4544.8, 4545.6, 187, null, 1434, 150406], [20240829, 4545.6, 4545.6, 4545.8, 4544.0, 4544.4, 102, null, 1435, 150449], [20240829, 4544.4, 4545.0, 4546.4, 4544.6, 4544.6, 204, null, 1436, 150542], [20240829, 4544.6, 4544.2, 4544.4, 4541.2, 4543.8, 280, null, 1437, 150654], [20240829, 4543.8, 4544.0, 4545.0, 4543.4, 4545.0, 122, null, 1438, 150683], [20240829, 4545.0, 4544.4, 4545.0, 4542.0, 4542.6, 220, null, 1439, 150726], [20240829, 4542.6, 4542.0, 4543.8, 4541.2, 4541.8, 172, null, 1440, 150808], [20240829, 4541.8, 4541.6, 4541.6, 4538.0, 4539.0, 425, null, 1441, 150915], [20240829, 4539.0, 4538.4, 4542.0, 4538.2, 4539.6, 226, null, 1442, 151001], [20240829, 4539.6, 4539.4, 4541.4, 4539.0, 4540.0, 122, null, 1443, 151043], [20240829, 4540.0, 4539.8, 4540.2, 4535.2, 4536.2, 359, null, 1444, 151168], [20240829, 4536.2, 4536.0, 4536.6, 4532.2, 4532.8, 505, null, 1445, 151373], [20240829, 4532.8, 4532.8, 4533.2, 4530.0, 4530.2, 606, null, 1446, 151618], [20240829, 4530.2, 4530.0, 4533.4, 4529.8, 4533.0, 350, null, 1447, 151756], [20240829, 4533.0, 4533.4, 4533.4, 4530.0, 4531.0, 359, null, 1448, 151913], [20240829, 4531.0, 4530.6, 4531.2, 4527.6, 4531.2, 436, null, 1449, 152092], [20240829, 4531.2, 4530.8, 4532.6, 4530.6, 4532.0, 246, null, 1450, 152199], [20240829, 4532.0, 4532.2, 4532.2, 4528.2, 4528.8, 355, null, 1451, 152401], [20240829, 4528.8, 4528.8, 4530.6, 4527.0, 4529.8, 318, null, 1452, 152532], [20240829, 4529.8, 4529.4, 4529.4, 4528.0, 4528.8, 294, null, 1453, 152596], [20240829, 4528.8, 4528.4, 4529.6, 4527.4, 4527.6, 304, null, 1454, 152759], [20240829, 4527.6, 4527.4, 4528.2, 4525.8, 4525.8, 404, null, 1455, 152941], [20240829, 4525.8, 4526.0, 4526.0, 4524.4, 4525.2, 573, null, 1456, 153183], [20240829, 4525.2, 4525.4, 4528.2, 4525.0, 4527.8, 428, null, 1457, 153407], [20240829, 4527.8, 4527.6, 4529.6, 4526.8, 4529.4, 457, null, 1458, 153545], [20240829, 4529.4, 4529.4, 4529.4, 4528.2, 4528.6, 359, null, 1459, 153645], [20240829, 4528.6, 4528.6, 4528.6, 4527.2, 4527.4, 763, null, 1500, 153849], [20240830, 4527.4, 4527.6, 4539.2, 4527.6, 4537.4, 2050, null, 931, 152720], [20240830, 4537.4, 4537.8, 4540.0, 4535.2, 4535.8, 1163, null, 932, 152089], [20240830, 4535.8, 4535.8, 4536.4, 4528.8, 4528.8, 809, null, 933, 151589], [20240830, 4528.8, 4528.0, 4532.8, 4527.2, 4528.8, 832, null, 934, 151064], [20240830, 4528.8, 4528.6, 4532.4, 4525.4, 4531.4, 720, null, 935, 150554], [20240830, 4531.4, 4530.8, 4531.4, 4527.0, 4527.4, 616, null, 936, 150155], [20240830, 4527.4, 4527.0, 4535.0, 4526.2, 4533.4, 926, null, 937, 149643], [20240830, 4533.4, 4534.0, 4538.2, 4532.8, 4538.0, 754, null, 938, 149227], [20240830, 4538.0, 4537.8, 4543.8, 4537.4, 4541.0, 907, null, 939, 148737], [20240830, 4541.0, 4541.0, 4545.8, 4538.4, 4545.0, 888, null, 940, 148204], [20240830, 4545.0, 4544.8, 4546.0, 4540.4, 4545.2, 714, null, 941, 147845], [20240830, 4545.2, 4545.6, 4557.4, 4541.8, 4554.6, 1377, null, 942, 147211], [20240830, 4554.6, 4553.2, 4555.4, 4551.0, 4552.4, 979, null, 943, 146894], [20240830, 4552.4, 4552.4, 4567.8, 4552.4, 4566.2, 1639, null, 944, 146197], [20240830, 4566.2, 4565.6, 4576.8, 4564.6, 4575.4, 1547, null, 945, 145573], [20240830, 4575.4, 4575.4, 4587.2, 4575.4, 4587.2, 2025, null, 946, 144846], [20240830, 4587.2, 4587.0, 4594.8, 4585.0, 4593.6, 1677, null, 947, 144347], [20240830, 4593.6, 4593.8, 4596.0, 4588.0, 4590.0, 1796, null, 948, 143647], [20240830, 4590.0, 4590.0, 4599.0, 4589.8, 4590.8, 1615, null, 949, 143064], [20240830, 4590.8, 4590.6, 4596.4, 4588.4, 4596.0, 1349, null, 950, 142470], [20240830, 4596.0, 4595.0, 4607.6, 4595.0, 4605.6, 2350, null, 951, 141845], [20240830, 4605.6, 4606.2, 4608.0, 4601.0, 4606.0, 1292, null, 952, 141588], [20240830, 4606.0, 4605.8, 4606.0, 4600.6, 4602.4, 942, null, 953, 141374], [20240830, 4602.4, 4602.2, 4608.8, 4600.8, 4603.8, 1077, null, 954, 141213], [20240830, 4603.8, 4603.6, 4609.6, 4601.0, 4609.6, 945, null, 955, 140997], [20240830, 4609.6, 4608.6, 4617.4, 4608.6, 4616.0, 1632, null, 956, 140828], [20240830, 4616.0, 4616.2, 4620.4, 4613.0, 4613.8, 1190, null, 957, 140642], [20240830, 4613.8, 4614.2, 4619.0, 4611.4, 4616.2, 1037, null, 958, 140449], [20240830, 4616.2, 4616.8, 4619.8, 4615.8, 4617.2, 832, null, 959, 140375], [20240830, 4617.2, 4617.0, 4618.4, 4611.2, 4617.4, 1269, null, 1000, 140251], [20240830, 4617.4, 4617.8, 4618.2, 4611.8, 4613.4, 1003, null, 1001, 140174], [20240830, 4613.4, 4613.4, 4619.6, 4612.4, 4614.6, 951, null, 1002, 140121], [20240830, 4614.6, 4614.6, 4618.0, 4613.2, 4614.8, 659, null, 1003, 140056], [20240830, 4614.8, 4614.8, 4626.8, 4614.8, 4625.8, 1528, null, 1004, 140057], [20240830, 4625.8, 4625.2, 4625.2, 4614.0, 4614.6, 955, null, 1005, 140009], [20240830, 4614.6, 4613.6, 4615.2, 4609.0, 4613.4, 1063, null, 1006, 139832], [20240830, 4613.4, 4612.6, 4613.6, 4606.6, 4606.6, 708, null, 1007, 139779], [20240830, 4606.6, 4607.2, 4611.2, 4606.4, 4608.6, 656, null, 1008, 139658], [20240830, 4608.6, 4608.4, 4609.0, 4603.0, 4605.0, 758, null, 1009, 139461], [20240830, 4605.0, 4605.2, 4610.0, 4605.0, 4608.4, 528, null, 1010, 139383], [20240830, 4608.4, 4608.6, 4612.8, 4604.4, 4604.4, 571, null, 1011, 139284], [20240830, 4604.4, 4605.0, 4611.0, 4604.2, 4610.2, 401, null, 1012, 139220], [20240830, 4610.2, 4611.0, 4612.4, 4608.0, 4612.4, 444, null, 1013, 139128], [20240830, 4612.4, 4612.8, 4612.8, 4607.4, 4609.0, 515, null, 1014, 139079], [20240830, 4609.0, 4609.0, 4609.8, 4603.8, 4604.0, 372, null, 1015, 139042], [20240830, 4604.0, 4603.8, 4607.8, 4599.2, 4606.8, 816, null, 1016, 138873], [20240830, 4606.8, 4607.2, 4607.8, 4601.4, 4607.0, 473, null, 1017, 138831], [20240830, 4607.0, 4607.6, 4611.8, 4606.0, 4611.8, 460, null, 1018, 138842], [20240830, 4611.8, 4611.8, 4612.4, 4608.2, 4611.0, 329, null, 1019, 138765], [20240830, 4611.0, 4610.8, 4619.0, 4610.6, 4616.6, 814, null, 1020, 138673], [20240830, 4616.6, 4617.2, 4618.0, 4614.0, 4614.8, 462, null, 1021, 138568], [20240830, 4614.8, 4614.2, 4618.0, 4612.0, 4616.8, 357, null, 1022, 138533], [20240830, 4616.8, 4616.4, 4618.0, 4612.6, 4613.4, 318, null, 1023, 138461], [20240830, 4613.4, 4613.6, 4617.0, 4612.2, 4615.4, 293, null, 1024, 138428], [20240830, 4615.4, 4615.8, 4619.0, 4614.6, 4618.6, 380, null, 1025, 138410], [20240830, 4618.6, 4618.6, 4619.4, 4615.4, 4617.0, 395, null, 1026, 138405], [20240830, 4617.0, 4617.0, 4620.6, 4616.6, 4619.4, 437, null, 1027, 138377], [20240830, 4619.4, 4619.0, 4631.4, 4619.0, 4625.0, 1110, null, 1028, 138397], [20240830, 4625.0, 4625.2, 4626.0, 4616.0, 4618.8, 845, null, 1029, 138397], [20240830, 4618.8, 4618.8, 4624.4, 4618.8, 4623.2, 386, null, 1030, 138339], [20240830, 4623.2, 4622.2, 4628.0, 4622.0, 4626.2, 690, null, 1031, 138267], [20240830, 4626.2, 4626.8, 4634.8, 4624.4, 4633.4, 1063, null, 1032, 138108], [20240830, 4633.4, 4633.4, 4634.8, 4625.0, 4625.0, 824, null, 1033, 138065], [20240830, 4625.0, 4625.4, 4626.0, 4621.6, 4623.8, 624, null, 1034, 138090], [20240830, 4623.8, 4624.2, 4627.8, 4624.2, 4624.8, 379, null, 1035, 138009], [20240830, 4624.8, 4625.4, 4632.6, 4624.0, 4632.2, 543, null, 1036, 138075], [20240830, 4632.2, 4632.2, 4632.2, 4626.2, 4630.4, 565, null, 1037, 138048], [20240830, 4630.4, 4630.0, 4631.4, 4626.0, 4626.6, 294, null, 1038, 138029], [20240830, 4626.6, 4626.6, 4627.0, 4624.8, 4626.0, 395, null, 1039, 138035], [20240830, 4626.0, 4624.8, 4626.0, 4621.0, 4622.4, 371, null, 1040, 138014], [20240830, 4622.4, 4622.4, 4624.8, 4620.6, 4620.8, 319, null, 1041, 138024], [20240830, 4620.8, 4620.8, 4624.4, 4620.8, 4624.2, 223, null, 1042, 137980], [20240830, 4624.2, 4624.4, 4624.8, 4620.4, 4620.6, 264, null, 1043, 137972], [20240830, 4620.6, 4620.6, 4624.8, 4620.6, 4624.6, 215, null, 1044, 137976], [20240830, 4624.6, 4623.8, 4629.0, 4623.8, 4629.0, 231, null, 1045, 137991], [20240830, 4629.0, 4629.0, 4634.0, 4626.4, 4633.8, 645, null, 1046, 138026], [20240830, 4633.8, 4634.0, 4644.8, 4634.0, 4644.0, 1454, null, 1047, 138170], [20240830, 4644.0, 4644.0, 4647.0, 4638.2, 4643.6, 1065, null, 1048, 138384], [20240830, 4643.6, 4643.8, 4646.0, 4639.0, 4639.0, 695, null, 1049, 138508], [20240830, 4639.0, 4640.0, 4643.2, 4637.0, 4642.0, 512, null, 1050, 138521], [20240830, 4642.0, 4642.0, 4647.0, 4641.0, 4643.4, 563, null, 1051, 138632], [20240830, 4643.4, 4642.4, 4647.2, 4640.4, 4645.8, 463, null, 1052, 138693], [20240830, 4645.8, 4646.2, 4651.8, 4643.4, 4651.6, 865, null, 1053, 138789], [20240830, 4651.6, 4651.4, 4656.0, 4648.0, 4653.6, 954, null, 1054, 138970], [20240830, 4653.6, 4653.8, 4655.0, 4650.0, 4651.2, 750, null, 1055, 139051], [20240830, 4651.2, 4650.8, 4658.0, 4650.2, 4656.8, 668, null, 1056, 139178], [20240830, 4656.8, 4656.8, 4656.8, 4646.2, 4649.0, 772, null, 1057, 139259], [20240830, 4649.0, 4649.0, 4651.0, 4647.2, 4647.2, 432, null, 1058, 139280], [20240830, 4647.2, 4648.0, 4653.2, 4647.8, 4653.2, 481, null, 1059, 139407], [20240830, 4653.2, 4652.4, 4657.8, 4650.4, 4656.2, 547, null, 1100, 139542], [20240830, 4656.2, 4656.2, 4660.4, 4653.2, 4658.6, 850, null, 1101, 139666], [20240830, 4658.6, 4657.6, 4658.6, 4654.4, 4655.6, 477, null, 1102, 139755], [20240830, 4655.6, 4656.2, 4657.6, 4654.6, 4656.8, 219, null, 1103, 139761], [20240830, 4656.8, 4656.4, 4661.8, 4656.4, 4658.8, 675, null, 1104, 139906], [20240830, 4658.8, 4658.8, 4666.2, 4658.8, 4664.0, 731, null, 1105, 139947], [20240830, 4664.0, 4664.2, 4664.2, 4658.8, 4660.4, 413, null, 1106, 140021], [20240830, 4660.4, 4660.4, 4660.4, 4653.4, 4653.6, 589, null, 1107, 140045], [20240830, 4653.6, 4653.2, 4654.8, 4651.2, 4652.8, 477, null, 1108, 140023], [20240830, 4652.8, 4652.8, 4656.4, 4652.2, 4655.8, 305, null, 1109, 140028], [20240830, 4655.8, 4655.8, 4659.4, 4653.2, 4653.6, 296, null, 1110, 140086], [20240830, 4653.6, 4653.6, 4658.4, 4653.4, 4655.8, 278, null, 1111, 140126], [20240830, 4655.8, 4655.8, 4655.8, 4651.2, 4651.2, 375, null, 1112, 140174], [20240830, 4651.2, 4651.4, 4655.0, 4651.2, 4653.4, 211, null, 1113, 140196], [20240830, 4653.4, 4653.4, 4653.4, 4650.4, 4652.2, 259, null, 1114, 140215], [20240830, 4652.2, 4652.2, 4659.2, 4652.2, 4659.0, 334, null, 1115, 140242], [20240830, 4659.0, 4659.2, 4661.0, 4658.0, 4659.4, 338, null, 1116, 140357], [20240830, 4659.4, 4659.4, 4663.4, 4659.2, 4661.4, 405, null, 1117, 140480], [20240830, 4661.4, 4661.0, 4661.4, 4657.4, 4660.6, 253, null, 1118, 140551], [20240830, 4660.6, 4661.4, 4664.4, 4660.2, 4661.8, 416, null, 1119, 140664], [20240830, 4661.8, 4661.8, 4662.0, 4658.4, 4658.6, 170, null, 1120, 140698], [20240830, 4658.6, 4658.8, 4659.6, 4656.6, 4659.6, 351, null, 1121, 140692], [20240830, 4659.6, 4659.8, 4665.0, 4659.8, 4662.6, 422, null, 1122, 140743], [20240830, 4662.6, 4662.2, 4668.0, 4662.0, 4667.6, 578, null, 1123, 140832], [20240830, 4667.6, 4667.4, 4668.4, 4662.0, 4664.0, 373, null, 1124, 140907], [20240830, 4664.0, 4664.0, 4665.8, 4663.6, 4665.4, 146, null, 1125, 140927], [20240830, 4665.4, 4664.8, 4668.2, 4664.0, 4665.0, 274, null, 1126, 140996], [20240830, 4665.0, 4665.0, 4665.2, 4661.6, 4665.0, 314, null, 1127, 141044], [20240830, 4665.0, 4665.4, 4667.0, 4664.0, 4666.2, 263, null, 1128, 141133], [20240830, 4666.2, 4666.4, 4671.0, 4665.8, 4670.4, 592, null, 1129, 141290], [20240830, 4670.4, 4670.0, 4670.2, 4665.0, 4665.8, 442, null, 1130, 141470], [20240830, 4665.8, 4670.0, 4674.8, 4667.0, 4669.8, 1100, null, 1301, 141755], [20240830, 4669.8, 4670.0, 4670.0, 4663.0, 4664.2, 508, null, 1302, 141920], [20240830, 4664.2, 4664.0, 4665.6, 4661.0, 4662.4, 452, null, 1303, 142007], [20240830, 4662.4, 4661.8, 4662.8, 4657.4, 4659.4, 474, null, 1304, 142111], [20240830, 4659.4, 4660.0, 4663.8, 4658.6, 4662.4, 303, null, 1305, 142197], [20240830, 4662.4, 4662.2, 4666.6, 4661.0, 4665.2, 360, null, 1306, 142242], [20240830, 4665.2, 4665.2, 4666.6, 4662.2, 4665.2, 215, null, 1307, 142297], [20240830, 4665.2, 4665.4, 4671.4, 4665.4, 4670.4, 410, null, 1308, 142375], [20240830, 4670.4, 4670.2, 4676.6, 4669.6, 4676.6, 632, null, 1309, 142487], [20240830, 4676.6, 4676.6, 4677.4, 4672.4, 4672.8, 484, null, 1310, 142611], [20240830, 4672.8, 4672.8, 4676.2, 4672.2, 4674.2, 347, null, 1311, 142719], [20240830, 4674.2, 4674.2, 4676.0, 4672.6, 4673.0, 253, null, 1312, 142795], [20240830, 4673.0, 4672.8, 4674.0, 4672.2, 4673.6, 173, null, 1313, 142825], [20240830, 4673.6, 4673.6, 4673.8, 4669.2, 4671.0, 350, null, 1314, 142962], [20240830, 4671.0, 4671.0, 4672.2, 4670.2, 4672.0, 180, null, 1315, 143022], [20240830, 4672.0, 4671.4, 4672.2, 4665.6, 4668.6, 400, null, 1316, 143107], [20240830, 4668.6, 4668.0, 4670.0, 4667.6, 4669.0, 248, null, 1317, 143127], [20240830, 4669.0, 4669.6, 4670.4, 4667.0, 4667.0, 205, null, 1318, 143194], [20240830, 4667.0, 4667.0, 4670.0, 4664.2, 4670.0, 261, null, 1319, 143264], [20240830, 4670.0, 4670.0, 4673.6, 4668.2, 4673.0, 307, null, 1320, 143356], [20240830, 4673.0, 4673.4, 4676.6, 4671.6, 4671.6, 405, null, 1321, 143425], [20240830, 4671.6, 4671.6, 4672.4, 4669.6, 4669.6, 257, null, 1322, 143464], [20240830, 4669.6, 4669.6, 4670.8, 4668.2, 4669.8, 154, null, 1323, 143485], [20240830, 4669.8, 4669.2, 4672.8, 4668.4, 4672.0, 172, null, 1324, 143547], [20240830, 4672.0, 4672.2, 4675.4, 4672.0, 4673.0, 260, null, 1325, 143573], [20240830, 4673.0, 4673.0, 4678.6, 4673.0, 4676.2, 468, null, 1326, 143688], [20240830, 4676.2, 4676.6, 4676.6, 4672.4, 4673.0, 283, null, 1327, 143740], [20240830, 4673.0, 4673.2, 4675.2, 4671.0, 4674.0, 217, null, 1328, 143794], [20240830, 4674.0, 4672.8, 4676.0, 4672.6, 4676.0, 200, null, 1329, 143854], [20240830, 4676.0, 4676.6, 4678.6, 4674.4, 4676.2, 274, null, 1330, 143879], [20240830, 4676.2, 4675.8, 4678.0, 4674.6, 4675.0, 220, null, 1331, 143961], [20240830, 4675.0, 4675.4, 4678.4, 4675.2, 4678.0, 231, null, 1332, 144040], [20240830, 4678.0, 4678.2, 4678.4, 4676.6, 4678.0, 158, null, 1333, 144042], [20240830, 4678.0, 4677.6, 4678.2, 4673.4, 4674.0, 337, null, 1334, 144113], [20240830, 4674.0, 4673.6, 4680.2, 4673.6, 4678.4, 420, null, 1335, 144156], [20240830, 4678.4, 4678.0, 4681.0, 4678.0, 4680.6, 249, null, 1336, 144168], [20240830, 4680.6, 4680.8, 4684.0, 4679.8, 4684.0, 512, null, 1337, 144283], [20240830, 4684.0, 4683.8, 4683.8, 4680.0, 4682.0, 334, null, 1338, 144368], [20240830, 4682.0, 4682.0, 4688.0, 4681.6, 4687.6, 709, null, 1339, 144436], [20240830, 4687.6, 4688.4, 4689.8, 4685.0, 4689.2, 591, null, 1340, 144516], [20240830, 4689.2, 4689.2, 4695.0, 4689.0, 4695.0, 1041, null, 1341, 144591], [20240830, 4695.0, 4695.0, 4695.8, 4689.0, 4691.2, 643, null, 1342, 144611], [20240830, 4691.2, 4690.6, 4694.0, 4690.2, 4691.2, 321, null, 1343, 144637], [20240830, 4691.2, 4691.6, 4693.4, 4689.6, 4692.6, 346, null, 1344, 144685], [20240830, 4692.6, 4692.8, 4697.6, 4692.8, 4696.4, 487, null, 1345, 144717], [20240830, 4696.4, 4696.2, 4696.8, 4690.0, 4692.6, 489, null, 1346, 144790], [20240830, 4692.6, 4692.4, 4693.8, 4691.8, 4693.4, 221, null, 1347, 144811], [20240830, 4693.4, 4693.2, 4693.4, 4687.0, 4687.4, 576, null, 1348, 144969], [20240830, 4687.4, 4687.2, 4688.8, 4685.2, 4686.2, 474, null, 1349, 145050], [20240830, 4686.2, 4685.8, 4686.8, 4685.2, 4685.8, 248, null, 1350, 145087], [20240830, 4685.8, 4685.2, 4693.0, 4685.2, 4692.6, 409, null, 1351, 145163], [20240830, 4692.6, 4692.8, 4696.0, 4690.4, 4691.4, 516, null, 1352, 145326], [20240830, 4691.4, 4691.2, 4692.0, 4689.4, 4689.6, 166, null, 1353, 145372], [20240830, 4689.6, 4690.6, 4691.0, 4687.6, 4688.0, 187, null, 1354, 145427], [20240830, 4688.0, 4687.8, 4687.8, 4683.8, 4684.2, 430, null, 1355, 145564], [20240830, 4684.2, 4684.2, 4689.4, 4683.4, 4687.4, 309, null, 1356, 145613], [20240830, 4687.4, 4687.2, 4690.6, 4686.4, 4687.0, 260, null, 1357, 145693], [20240830, 4687.0, 4687.0, 4689.6, 4686.2, 4687.8, 189, null, 1358, 145756], [20240830, 4687.8, 4687.6, 4688.4, 4680.0, 4680.2, 483, null, 1359, 145865], [20240830, 4680.2, 4680.4, 4683.6, 4679.8, 4680.8, 514, null, 1400, 146039], [20240830, 4680.8, 4681.0, 4681.8, 4675.6, 4677.2, 679, null, 1401, 146182], [20240830, 4677.2, 4676.2, 4676.2, 4671.6, 4673.2, 738, null, 1402, 146269], [20240830, 4673.2, 4673.6, 4678.4, 4673.2, 4676.6, 775, null, 1403, 146537], [20240830, 4676.6, 4677.0, 4681.6, 4676.0, 4680.6, 463, null, 1404, 146624], [20240830, 4680.6, 4681.0, 4681.0, 4676.4, 4676.4, 240, null, 1405, 146690], [20240830, 4676.4, 4676.4, 4679.0, 4676.4, 4678.0, 235, null, 1406, 146738], [20240830, 4678.0, 4678.4, 4678.6, 4676.2, 4676.8, 228, null, 1407, 146769], [20240830, 4676.8, 4677.6, 4679.0, 4675.6, 4675.6, 381, null, 1408, 146922], [20240830, 4675.6, 4675.4, 4675.4, 4666.0, 4671.0, 996, null, 1409, 147124], [20240830, 4671.0, 4670.4, 4673.4, 4666.6, 4666.6, 425, null, 1410, 147227], [20240830, 4666.6, 4666.8, 4668.8, 4666.2, 4668.4, 562, null, 1411, 147316], [20240830, 4668.4, 4668.6, 4671.8, 4668.0, 4669.4, 426, null, 1412, 147438], [20240830, 4669.4, 4670.0, 4670.0, 4666.6, 4669.6, 366, null, 1413, 147562], [20240830, 4669.6, 4669.6, 4671.0, 4668.2, 4669.0, 244, null, 1414, 147638], [20240830, 4669.0, 4669.0, 4669.0, 4663.8, 4664.6, 581, null, 1415, 147707], [20240830, 4664.6, 4664.6, 4669.4, 4664.0, 4668.8, 425, null, 1416, 147812], [20240830, 4668.8, 4669.0, 4672.6, 4668.8, 4670.8, 499, null, 1417, 147931], [20240830, 4670.8, 4671.0, 4671.0, 4668.2, 4669.0, 293, null, 1418, 148070], [20240830, 4669.0, 4668.6, 4668.8, 4664.4, 4664.6, 410, null, 1419, 148137], [20240830, 4664.6, 4664.4, 4664.4, 4658.8, 4659.4, 940, null, 1420, 148302], [20240830, 4659.4, 4659.4, 4661.8, 4658.2, 4659.4, 469, null, 1421, 148471], [20240830, 4659.4, 4659.4, 4659.4, 4652.0, 4653.2, 1047, null, 1422, 148629], [20240830, 4653.2, 4653.8, 4657.0, 4653.6, 4654.2, 432, null, 1423, 148772], [20240830, 4654.2, 4654.2, 4654.8, 4648.2, 4649.6, 762, null, 1424, 148935], [20240830, 4649.6, 4650.8, 4654.0, 4648.6, 4652.4, 424, null, 1425, 149049], [20240830, 4652.4, 4652.4, 4655.6, 4651.6, 4655.2, 364, null, 1426, 149146], [20240830, 4655.2, 4654.8, 4654.8, 4650.0, 4651.6, 383, null, 1427, 149179], [20240830, 4651.6, 4651.4, 4651.4, 4646.0, 4646.8, 635, null, 1428, 149238], [20240830, 4646.8, 4646.6, 4646.8, 4641.0, 4646.4, 880, null, 1429, 149378], [20240830, 4646.4, 4646.4, 4646.8, 4640.0, 4641.8, 617, null, 1430, 149608], [20240830, 4641.8, 4641.6, 4647.4, 4640.6, 4645.0, 564, null, 1431, 149781], [20240830, 4645.0, 4645.2, 4645.2, 4635.0, 4635.0, 775, null, 1432, 150106], [20240830, 4635.0, 4635.2, 4639.6, 4633.2, 4635.4, 817, null, 1433, 150427], [20240830, 4635.4, 4636.2, 4639.6, 4635.4, 4637.0, 444, null, 1434, 150662], [20240830, 4637.0, 4636.4, 4640.0, 4635.2, 4639.8, 470, null, 1435, 150881], [20240830, 4639.8, 4640.2, 4640.4, 4635.0, 4635.2, 414, null, 1436, 151076], [20240830, 4635.2, 4636.2, 4638.6, 4635.0, 4637.2, 246, null, 1437, 151178], [20240830, 4637.2, 4637.2, 4638.6, 4635.2, 4635.2, 357, null, 1438, 151293], [20240830, 4635.2, 4636.4, 4638.2, 4635.2, 4638.2, 252, null, 1439, 151420], [20240830, 4638.2, 4638.2, 4638.6, 4633.4, 4635.2, 370, null, 1440, 151598], [20240830, 4635.2, 4635.2, 4636.4, 4632.0, 4633.8, 511, null, 1441, 151814], [20240830, 4633.8, 4633.8, 4637.8, 4633.8, 4636.2, 261, null, 1442, 151908], [20240830, 4636.2, 4636.0, 4639.0, 4635.6, 4639.0, 293, null, 1443, 152010], [20240830, 4639.0, 4639.0, 4639.0, 4626.0, 4626.0, 793, null, 1444, 152119], [20240830, 4626.0, 4627.0, 4629.8, 4624.0, 4626.4, 946, null, 1445, 152364], [20240830, 4626.4, 4626.6, 4626.6, 4618.2, 4618.2, 1199, null, 1446, 152763], [20240830, 4618.2, 4619.0, 4621.6, 4618.8, 4620.0, 550, null, 1447, 152966], [20240830, 4620.0, 4620.0, 4620.6, 4612.4, 4613.2, 1069, null, 1448, 153245], [20240830, 4613.2, 4613.2, 4614.6, 4610.4, 4613.6, 1015, null, 1449, 153407], [20240830, 4613.6, 4613.2, 4614.6, 4612.2, 4613.8, 514, null, 1450, 153497], [20240830, 4613.8, 4614.0, 4614.0, 4608.0, 4608.2, 682, null, 1451, 153591], [20240830, 4608.2, 4608.4, 4610.2, 4607.0, 4609.0, 496, null, 1452, 153675], [20240830, 4609.0, 4608.8, 4616.0, 4608.8, 4615.0, 652, null, 1453, 153850], [20240830, 4615.0, 4615.0, 4615.0, 4611.8, 4612.2, 404, null, 1454, 154008], [20240830, 4612.2, 4612.0, 4618.6, 4611.8, 4618.0, 759, null, 1455, 154173], [20240830, 4618.0, 4617.6, 4617.8, 4615.4, 4615.8, 590, null, 1456, 154369], [20240830, 4615.8, 4616.0, 4619.8, 4615.4, 4619.6, 741, null, 1457, 154546], [20240830, 4619.6, 4619.4, 4619.6, 4613.6, 4613.6, 866, null, 1458, 154839], [20240830, 4613.6, 4614.4, 4617.4, 4612.0, 4617.4, 809, null, 1459, 154996], [20240830, 4617.4, 4617.4, 4621.0, 4617.0, 4621.0, 968, null, 1500, 155302], [20240902, 4621.0, 4612.0, 4628.4, 4612.0, 4620.2, 2409, null, 931, 153945], [20240902, 4620.2, 4621.4, 4628.0, 4619.4, 4627.0, 1228, null, 932, 153288], [20240902, 4627.0, 4626.0, 4626.0, 4618.8, 4623.6, 1044, null, 933, 152779], [20240902, 4623.6, 4622.2, 4633.0, 4619.2, 4631.8, 1168, null, 934, 152167], [20240902, 4631.8, 4631.0, 4634.8, 4626.6, 4634.0, 843, null, 935, 151669], [20240902, 4634.0, 4634.4, 4634.4, 4617.4, 4617.6, 1194, null, 936, 151041], [20240902, 4617.6, 4617.2, 4621.8, 4614.0, 4614.2, 947, null, 937, 150539], [20240902, 4614.2, 4614.0, 4614.0, 4607.4, 4608.2, 1132, null, 938, 150001], [20240902, 4608.2, 4608.2, 4608.2, 4598.0, 4598.8, 1473, null, 939, 149253], [20240902, 4598.8, 4598.0, 4600.0, 4593.0, 4593.2, 1130, null, 940, 148716], [20240902, 4593.2, 4593.2, 4596.2, 4590.0, 4594.4, 1170, null, 941, 148216], [20240902, 4594.4, 4593.4, 4596.2, 4585.4, 4589.0, 1336, null, 942, 147617], [20240902, 4589.0, 4589.4, 4590.8, 4586.4, 4587.8, 804, null, 943, 147300], [20240902, 4587.8, 4588.4, 4589.4, 4584.0, 4587.4, 1008, null, 944, 146917], [20240902, 4587.4, 4586.4, 4593.8, 4586.4, 4590.4, 1003, null, 945, 146643], [20240902, 4590.4, 4590.2, 4596.2, 4588.6, 4595.6, 943, null, 946, 146272], [20240902, 4595.6, 4595.6, 4603.8, 4595.2, 4602.2, 833, null, 947, 145881], [20240902, 4602.2, 4602.4, 4602.4, 4596.0, 4597.8, 701, null, 948, 145655], [20240902, 4597.8, 4598.0, 4600.0, 4594.0, 4597.2, 442, null, 949, 145462], [20240902, 4597.2, 4598.0, 4604.2, 4596.6, 4603.4, 495, null, 950, 145184], [20240902, 4603.4, 4602.8, 4606.4, 4601.4, 4603.2, 729, null, 951, 144850], [20240902, 4603.2, 4603.2, 4606.6, 4600.4, 4601.6, 464, null, 952, 144646], [20240902, 4601.6, 4601.6, 4602.4, 4598.2, 4600.8, 491, null, 953, 144388], [20240902, 4600.8, 4600.8, 4604.2, 4599.2, 4604.2, 537, null, 954, 144092], [20240902, 4604.2, 4604.4, 4604.6, 4597.6, 4598.6, 479, null, 955, 143848], [20240902, 4598.6, 4598.6, 4600.2, 4597.0, 4598.2, 325, null, 956, 143718], [20240902, 4598.2, 4598.8, 4604.0, 4597.8, 4599.8, 384, null, 957, 143579], [20240902, 4599.8, 4600.0, 4606.6, 4599.0, 4606.6, 377, null, 958, 143488], [20240902, 4606.6, 4607.6, 4612.0, 4605.4, 4605.8, 802, null, 959, 143221], [20240902, 4605.8, 4606.4, 4606.4, 4601.0, 4601.0, 477, null, 1000, 143035], [20240902, 4601.0, 4600.8, 4601.6, 4586.6, 4589.8, 1214, null, 1001, 142555], [20240902, 4589.8, 4589.2, 4592.4, 4585.2, 4588.6, 763, null, 1002, 142322], [20240902, 4588.6, 4590.0, 4593.6, 4587.6, 4593.2, 483, null, 1003, 142136], [20240902, 4593.2, 4594.4, 4602.0, 4593.6, 4595.0, 748, null, 1004, 141918], [20240902, 4595.0, 4594.8, 4595.2, 4591.4, 4592.6, 350, null, 1005, 141769], [20240902, 4592.6, 4592.6, 4595.4, 4592.2, 4595.2, 212, null, 1006, 141739], [20240902, 4595.2, 4594.2, 4595.6, 4592.0, 4594.0, 379, null, 1007, 141652], [20240902, 4594.0, 4594.0, 4596.6, 4593.8, 4595.2, 246, null, 1008, 141580], [20240902, 4595.2, 4595.0, 4595.0, 4590.0, 4590.0, 286, null, 1009, 141526], [20240902, 4590.0, 4590.2, 4593.2, 4589.2, 4591.0, 355, null, 1010, 141398], [20240902, 4591.0, 4590.2, 4590.2, 4578.4, 4579.0, 1378, null, 1011, 140956], [20240902, 4579.0, 4578.4, 4582.8, 4575.4, 4577.2, 864, null, 1012, 140735], [20240902, 4577.2, 4576.8, 4577.4, 4568.4, 4569.2, 1073, null, 1013, 140376], [20240902, 4569.2, 4568.4, 4572.8, 4566.2, 4572.8, 695, null, 1014, 140221], [20240902, 4572.8, 4573.0, 4573.8, 4571.0, 4572.6, 399, null, 1015, 140138], [20240902, 4572.6, 4572.4, 4575.8, 4571.0, 4571.0, 421, null, 1016, 140063], [20240902, 4571.0, 4571.2, 4576.6, 4570.8, 4575.6, 383, null, 1017, 139990], [20240902, 4575.6, 4575.6, 4576.6, 4572.0, 4574.8, 236, null, 1018, 139970], [20240902, 4574.8, 4574.6, 4574.8, 4565.4, 4565.8, 544, null, 1019, 139913], [20240902, 4565.8, 4565.8, 4574.0, 4563.6, 4573.0, 585, null, 1020, 139969], [20240902, 4573.0, 4572.6, 4573.4, 4569.6, 4573.0, 322, null, 1021, 139975], [20240902, 4573.0, 4573.0, 4573.0, 4569.0, 4570.8, 351, null, 1022, 139979], [20240902, 4570.8, 4570.4, 4573.6, 4570.0, 4571.6, 257, null, 1023, 140002], [20240902, 4571.6, 4571.0, 4571.0, 4566.6, 4568.2, 406, null, 1024, 140061], [20240902, 4568.2, 4568.4, 4569.6, 4566.0, 4568.6, 206, null, 1025, 140076], [20240902, 4568.6, 4568.6, 4568.6, 4562.6, 4566.2, 519, null, 1026, 139960], [20240902, 4566.2, 4565.4, 4565.4, 4561.4, 4565.0, 361, null, 1027, 139937], [20240902, 4565.0, 4564.8, 4566.8, 4563.0, 4564.8, 282, null, 1028, 139877], [20240902, 4564.8, 4565.0, 4565.2, 4561.4, 4562.6, 326, null, 1029, 139857], [20240902, 4562.6, 4562.6, 4564.2, 4560.2, 4560.2, 308, null, 1030, 139795], [20240902, 4560.2, 4560.2, 4563.2, 4558.8, 4562.6, 479, null, 1031, 139690], [20240902, 4562.6, 4562.6, 4562.6, 4559.4, 4560.2, 214, null, 1032, 139639], [20240902, 4560.2, 4560.2, 4564.6, 4559.4, 4564.6, 346, null, 1033, 139602], [20240902, 4564.6, 4564.2, 4566.4, 4562.0, 4565.2, 409, null, 1034, 139573], [20240902, 4565.2, 4565.6, 4568.6, 4565.2, 4568.0, 502, null, 1035, 139476], [20240902, 4568.0, 4567.6, 4568.8, 4565.6, 4568.4, 295, null, 1036, 139438], [20240902, 4568.4, 4568.4, 4568.4, 4563.8, 4566.2, 382, null, 1037, 139422], [20240902, 4566.2, 4566.4, 4568.0, 4565.8, 4568.0, 134, null, 1038, 139410], [20240902, 4568.0, 4568.6, 4572.0, 4567.8, 4569.2, 575, null, 1039, 139351], [20240902, 4569.2, 4568.6, 4573.8, 4568.6, 4573.0, 384, null, 1040, 139287], [20240902, 4573.0, 4572.6, 4573.0, 4568.2, 4569.2, 385, null, 1041, 139207], [20240902, 4569.2, 4569.4, 4571.0, 4568.6, 4570.4, 212, null, 1042, 139201], [20240902, 4570.4, 4570.4, 4570.4, 4566.6, 4570.0, 308, null, 1043, 139174], [20240902, 4570.0, 4571.0, 4573.0, 4569.6, 4572.2, 280, null, 1044, 139131], [20240902, 4572.2, 4572.2, 4574.0, 4572.2, 4572.6, 243, null, 1045, 139144], [20240902, 4572.6, 4572.6, 4572.6, 4569.8, 4571.2, 297, null, 1046, 139059], [20240902, 4571.2, 4571.4, 4577.6, 4571.0, 4575.6, 520, null, 1047, 138934], [20240902, 4575.6, 4575.6, 4577.4, 4569.4, 4570.0, 432, null, 1048, 138920], [20240902, 4570.0, 4569.4, 4570.6, 4567.8, 4567.8, 220, null, 1049, 138874], [20240902, 4567.8, 4567.8, 4568.8, 4565.0, 4566.2, 252, null, 1050, 138836], [20240902, 4566.2, 4565.6, 4568.0, 4565.0, 4567.6, 213, null, 1051, 138813], [20240902, 4567.6, 4567.0, 4568.6, 4564.6, 4568.6, 257, null, 1052, 138795], [20240902, 4568.6, 4568.6, 4572.4, 4568.4, 4572.0, 173, null, 1053, 138777], [20240902, 4572.0, 4572.6, 4576.0, 4571.2, 4575.8, 229, null, 1054, 138733], [20240902, 4575.8, 4576.0, 4576.0, 4571.4, 4571.8, 295, null, 1055, 138673], [20240902, 4571.8, 4571.6, 4576.4, 4571.2, 4574.6, 207, null, 1056, 138694], [20240902, 4574.6, 4574.6, 4575.0, 4571.8, 4572.0, 173, null, 1057, 138677], [20240902, 4572.0, 4572.4, 4574.2, 4572.0, 4573.2, 111, null, 1058, 138664], [20240902, 4573.2, 4573.0, 4574.2, 4570.8, 4571.8, 122, null, 1059, 138638], [20240902, 4571.8, 4571.2, 4573.4, 4569.6, 4569.6, 179, null, 1100, 138598], [20240902, 4569.6, 4569.2, 4570.8, 4568.0, 4569.8, 242, null, 1101, 138561], [20240902, 4569.8, 4569.8, 4572.8, 4568.8, 4572.4, 162, null, 1102, 138563], [20240902, 4572.4, 4572.0, 4574.8, 4571.6, 4572.6, 181, null, 1103, 138518], [20240902, 4572.6, 4572.8, 4573.8, 4570.8, 4572.6, 146, null, 1104, 138482], [20240902, 4572.6, 4572.0, 4572.6, 4566.6, 4567.8, 262, null, 1105, 138439], [20240902, 4567.8, 4567.8, 4572.8, 4567.8, 4571.2, 192, null, 1106, 138416], [20240902, 4571.2, 4570.4, 4571.6, 4568.2, 4569.8, 172, null, 1107, 138372], [20240902, 4569.8, 4569.6, 4573.8, 4568.2, 4572.8, 111, null, 1108, 138334], [20240902, 4572.8, 4572.6, 4572.6, 4569.2, 4572.0, 161, null, 1109, 138320], [20240902, 4572.0, 4572.0, 4573.4, 4571.2, 4572.8, 80, null, 1110, 138317], [20240902, 4572.8, 4572.8, 4572.8, 4568.4, 4568.8, 241, null, 1111, 138347], [20240902, 4568.8, 4568.8, 4571.0, 4568.2, 4569.0, 182, null, 1112, 138294], [20240902, 4569.0, 4568.6, 4570.4, 4568.0, 4570.4, 131, null, 1113, 138268], [20240902, 4570.4, 4570.6, 4572.2, 4569.2, 4569.8, 89, null, 1114, 138242], [20240902, 4569.8, 4570.2, 4571.6, 4566.8, 4566.8, 114, null, 1115, 138236], [20240902, 4566.8, 4567.2, 4569.0, 4566.4, 4566.8, 168, null, 1116, 138228], [20240902, 4566.8, 4567.4, 4568.4, 4566.2, 4567.6, 164, null, 1117, 138225], [20240902, 4567.6, 4567.2, 4568.2, 4565.6, 4567.6, 144, null, 1118, 138210], [20240902, 4567.6, 4567.6, 4569.0, 4566.2, 4568.4, 112, null, 1119, 138185], [20240902, 4568.4, 4569.0, 4570.0, 4566.2, 4567.6, 178, null, 1120, 138200], [20240902, 4567.6, 4567.6, 4568.0, 4566.2, 4567.4, 118, null, 1121, 138171], [20240902, 4567.4, 4567.4, 4568.0, 4566.2, 4567.8, 79, null, 1122, 138159], [20240902, 4567.8, 4567.4, 4572.0, 4567.4, 4568.8, 239, null, 1123, 138142], [20240902, 4568.8, 4569.0, 4569.2, 4567.4, 4568.6, 86, null, 1124, 138127], [20240902, 4568.6, 4568.6, 4569.4, 4567.0, 4568.6, 101, null, 1125, 138130], [20240902, 4568.6, 4568.6, 4569.4, 4565.4, 4566.0, 131, null, 1126, 138133], [20240902, 4566.0, 4566.0, 4568.0, 4565.2, 4567.2, 143, null, 1127, 138098], [20240902, 4567.2, 4567.4, 4570.6, 4567.0, 4569.2, 127, null, 1128, 138067], [20240902, 4569.2, 4568.6, 4569.6, 4567.2, 4567.6, 96, null, 1129, 138031], [20240902, 4567.6, 4568.4, 4570.0, 4567.6, 4569.0, 162, null, 1130, 137979], [20240902, 4569.0, 4567.2, 4568.2, 4565.2, 4567.2, 317, null, 1301, 137962], [20240902, 4567.2, 4566.8, 4569.0, 4566.0, 4569.0, 157, null, 1302, 137981], [20240902, 4569.0, 4569.0, 4572.4, 4568.2, 4571.2, 344, null, 1303, 137953], [20240902, 4571.2, 4570.8, 4572.8, 4569.4, 4572.8, 165, null, 1304, 137957], [20240902, 4572.8, 4572.8, 4574.0, 4570.8, 4572.8, 198, null, 1305, 137979], [20240902, 4572.8, 4572.2, 4573.8, 4571.0, 4572.6, 236, null, 1306, 137951], [20240902, 4572.6, 4572.0, 4574.2, 4571.0, 4574.2, 151, null, 1307, 137974], [20240902, 4574.2, 4573.8, 4575.6, 4572.8, 4574.4, 187, null, 1308, 137979], [20240902, 4574.4, 4575.0, 4575.0, 4572.6, 4572.6, 144, null, 1309, 137984], [20240902, 4572.6, 4573.2, 4575.6, 4572.6, 4574.4, 163, null, 1310, 137993], [20240902, 4574.4, 4573.8, 4575.8, 4573.2, 4574.2, 134, null, 1311, 138000], [20240902, 4574.2, 4574.2, 4574.8, 4568.0, 4568.0, 306, null, 1312, 138047], [20240902, 4568.0, 4568.0, 4568.4, 4564.0, 4564.8, 324, null, 1313, 138016], [20240902, 4564.8, 4564.8, 4564.8, 4560.8, 4562.4, 422, null, 1314, 137938], [20240902, 4562.4, 4561.0, 4564.0, 4561.0, 4563.4, 283, null, 1315, 137921], [20240902, 4563.4, 4563.4, 4566.0, 4562.6, 4563.2, 268, null, 1316, 137890], [20240902, 4563.2, 4563.4, 4565.0, 4560.6, 4561.4, 309, null, 1317, 137841], [20240902, 4561.4, 4560.8, 4561.8, 4555.6, 4557.2, 663, null, 1318, 137760], [20240902, 4557.2, 4557.6, 4559.8, 4556.8, 4558.2, 240, null, 1319, 137794], [20240902, 4558.2, 4557.6, 4557.6, 4553.0, 4553.2, 589, null, 1320, 137822], [20240902, 4553.2, 4553.0, 4554.2, 4552.2, 4553.8, 268, null, 1321, 137854], [20240902, 4553.8, 4553.8, 4556.8, 4553.8, 4554.2, 237, null, 1322, 137845], [20240902, 4554.2, 4554.4, 4554.4, 4551.2, 4552.6, 318, null, 1323, 137821], [20240902, 4552.6, 4552.2, 4555.6, 4552.2, 4555.0, 194, null, 1324, 137835], [20240902, 4555.0, 4555.2, 4555.2, 4550.8, 4551.8, 255, null, 1325, 137829], [20240902, 4551.8, 4551.2, 4552.8, 4551.2, 4551.8, 128, null, 1326, 137801], [20240902, 4551.8, 4551.0, 4552.8, 4551.0, 4552.0, 149, null, 1327, 137789], [20240902, 4552.0, 4551.8, 4556.0, 4551.4, 4556.0, 157, null, 1328, 137793], [20240902, 4556.0, 4556.4, 4556.4, 4553.2, 4554.4, 163, null, 1329, 137819], [20240902, 4554.4, 4554.4, 4555.0, 4551.8, 4552.4, 205, null, 1330, 137840], [20240902, 4552.4, 4552.4, 4554.8, 4551.2, 4551.8, 270, null, 1331, 137842], [20240902, 4551.8, 4551.8, 4551.8, 4545.0, 4546.6, 810, null, 1332, 137797], [20240902, 4546.6, 4546.2, 4548.8, 4545.2, 4547.8, 366, null, 1333, 137847], [20240902, 4547.8, 4548.4, 4549.8, 4546.6, 4549.0, 173, null, 1334, 137867], [20240902, 4549.0, 4548.6, 4556.0, 4548.4, 4555.2, 387, null, 1335, 137917], [20240902, 4555.2, 4555.0, 4555.0, 4551.6, 4553.4, 202, null, 1336, 137918], [20240902, 4553.4, 4554.4, 4555.4, 4553.4, 4553.8, 183, null, 1337, 137922], [20240902, 4553.8, 4553.8, 4555.4, 4553.6, 4555.4, 121, null, 1338, 137912], [20240902, 4555.4, 4555.0, 4555.6, 4553.0, 4553.2, 191, null, 1339, 137893], [20240902, 4553.2, 4553.2, 4553.8, 4552.0, 4552.8, 168, null, 1340, 137884], [20240902, 4552.8, 4552.6, 4555.0, 4552.6, 4554.0, 163, null, 1341, 137874], [20240902, 4554.0, 4553.4, 4554.8, 4550.6, 4551.2, 332, null, 1342, 137841], [20240902, 4551.2, 4551.0, 4551.6, 4549.0, 4551.4, 115, null, 1343, 137848], [20240902, 4551.4, 4551.4, 4551.8, 4548.0, 4548.2, 155, null, 1344, 137891], [20240902, 4548.2, 4548.2, 4548.2, 4544.6, 4545.2, 334, null, 1345, 137937], [20240902, 4545.2, 4545.0, 4546.8, 4544.2, 4546.6, 242, null, 1346, 137912], [20240902, 4546.6, 4546.6, 4547.4, 4545.6, 4546.4, 103, null, 1347, 137915], [20240902, 4546.4, 4546.0, 4546.4, 4542.4, 4543.0, 234, null, 1348, 137925], [20240902, 4543.0, 4543.6, 4543.6, 4538.2, 4542.4, 614, null, 1349, 137959], [20240902, 4542.4, 4541.8, 4546.2, 4541.8, 4542.0, 266, null, 1350, 138005], [20240902, 4542.0, 4542.0, 4543.8, 4541.6, 4542.2, 146, null, 1351, 138029], [20240902, 4542.2, 4542.6, 4545.4, 4542.4, 4543.6, 153, null, 1352, 138032], [20240902, 4543.6, 4543.6, 4544.4, 4542.0, 4542.6, 138, null, 1353, 138069], [20240902, 4542.6, 4542.4, 4544.0, 4542.2, 4543.0, 107, null, 1354, 138078], [20240902, 4543.0, 4542.8, 4545.6, 4542.8, 4543.6, 155, null, 1355, 138110], [20240902, 4543.6, 4543.8, 4544.2, 4539.6, 4540.8, 285, null, 1356, 138138], [20240902, 4540.8, 4540.0, 4544.0, 4540.0, 4543.6, 188, null, 1357, 138154], [20240902, 4543.6, 4543.2, 4544.8, 4542.2, 4544.6, 115, null, 1358, 138183], [20240902, 4544.6, 4544.8, 4547.2, 4544.6, 4546.2, 200, null, 1359, 138214], [20240902, 4546.2, 4546.4, 4548.2, 4542.8, 4543.0, 278, null, 1400, 138260], [20240902, 4543.0, 4543.4, 4544.8, 4541.2, 4543.4, 257, null, 1401, 138332], [20240902, 4543.4, 4543.2, 4548.6, 4543.2, 4545.6, 275, null, 1402, 138418], [20240902, 4545.6, 4545.0, 4549.2, 4544.4, 4547.8, 200, null, 1403, 138475], [20240902, 4547.8, 4548.6, 4551.8, 4547.8, 4550.8, 401, null, 1404, 138602], [20240902, 4550.8, 4550.2, 4550.6, 4544.2, 4545.6, 302, null, 1405, 138675], [20240902, 4545.6, 4545.8, 4546.6, 4541.6, 4542.0, 312, null, 1406, 138765], [20240902, 4542.0, 4542.0, 4544.0, 4538.4, 4544.0, 299, null, 1407, 138809], [20240902, 4544.0, 4543.8, 4545.6, 4543.2, 4544.4, 187, null, 1408, 138851], [20240902, 4544.4, 4544.6, 4545.0, 4541.8, 4544.6, 149, null, 1409, 138868], [20240902, 4544.6, 4544.6, 4545.8, 4543.2, 4545.0, 159, null, 1410, 138860], [20240902, 4545.0, 4544.6, 4545.0, 4542.6, 4543.6, 135, null, 1411, 138900], [20240902, 4543.6, 4544.0, 4544.0, 4540.0, 4542.0, 128, null, 1412, 138917], [20240902, 4542.0, 4542.6, 4542.6, 4540.8, 4541.2, 113, null, 1413, 138944], [20240902, 4541.2, 4541.2, 4541.6, 4539.2, 4539.2, 168, null, 1414, 138979], [20240902, 4539.2, 4539.2, 4540.4, 4535.2, 4536.4, 554, null, 1415, 139060], [20240902, 4536.4, 4537.2, 4537.4, 4533.0, 4536.2, 484, null, 1416, 139095], [20240902, 4536.2, 4536.0, 4540.6, 4535.0, 4539.0, 370, null, 1417, 139122], [20240902, 4539.0, 4539.4, 4539.4, 4536.2, 4537.2, 101, null, 1418, 139155], [20240902, 4537.2, 4537.2, 4538.2, 4535.4, 4536.0, 157, null, 1419, 139176], [20240902, 4536.0, 4535.4, 4536.2, 4532.2, 4532.8, 283, null, 1420, 139219], [20240902, 4532.8, 4532.8, 4537.4, 4532.8, 4536.8, 187, null, 1421, 139238], [20240902, 4536.8, 4537.0, 4538.0, 4534.4, 4537.8, 154, null, 1422, 139296], [20240902, 4537.8, 4537.4, 4537.4, 4534.0, 4535.4, 129, null, 1423, 139304], [20240902, 4535.4, 4535.0, 4536.6, 4534.2, 4534.2, 118, null, 1424, 139327], [20240902, 4534.2, 4534.2, 4536.6, 4534.0, 4535.8, 116, null, 1425, 139357], [20240902, 4535.8, 4535.8, 4536.0, 4534.2, 4534.4, 119, null, 1426, 139360], [20240902, 4534.4, 4534.2, 4535.2, 4531.0, 4533.8, 435, null, 1427, 139416], [20240902, 4533.8, 4533.8, 4539.6, 4533.0, 4536.0, 438, null, 1428, 139533], [20240902, 4536.0, 4535.4, 4538.0, 4534.4, 4537.4, 141, null, 1429, 139570], [20240902, 4537.4, 4537.4, 4538.4, 4535.0, 4537.6, 168, null, 1430, 139593], [20240902, 4537.6, 4537.2, 4540.4, 4533.0, 4535.0, 481, null, 1431, 139667], [20240902, 4535.0, 4535.2, 4536.6, 4534.6, 4535.6, 143, null, 1432, 139680], [20240902, 4535.6, 4535.4, 4535.6, 4531.2, 4531.8, 313, null, 1433, 139721], [20240902, 4531.8, 4532.2, 4532.2, 4527.8, 4528.8, 598, null, 1434, 139801], [20240902, 4528.8, 4529.0, 4530.2, 4527.0, 4530.0, 276, null, 1435, 139836], [20240902, 4530.0, 4530.4, 4534.2, 4530.4, 4533.2, 302, null, 1436, 139900], [20240902, 4533.2, 4533.4, 4538.0, 4533.0, 4534.6, 307, null, 1437, 139967], [20240902, 4534.6, 4534.0, 4536.0, 4531.0, 4532.6, 300, null, 1438, 139988], [20240902, 4532.6, 4532.6, 4533.4, 4530.0, 4531.0, 200, null, 1439, 140048], [20240902, 4531.0, 4531.4, 4532.2, 4527.0, 4528.6, 340, null, 1440, 140062], [20240902, 4528.6, 4527.6, 4530.2, 4527.2, 4528.2, 251, null, 1441, 140136], [20240902, 4528.2, 4528.2, 4529.6, 4526.2, 4526.2, 235, null, 1442, 140204], [20240902, 4526.2, 4526.8, 4529.6, 4526.8, 4529.0, 249, null, 1443, 140270], [20240902, 4529.0, 4528.8, 4529.2, 4527.2, 4527.6, 244, null, 1444, 140374], [20240902, 4527.6, 4528.0, 4528.2, 4526.4, 4527.6, 203, null, 1445, 140422], [20240902, 4527.6, 4527.2, 4530.2, 4526.0, 4529.2, 436, null, 1446, 140556], [20240902, 4529.2, 4529.0, 4530.0, 4527.0, 4527.6, 324, null, 1447, 140652], [20240902, 4527.6, 4527.4, 4527.4, 4523.4, 4524.0, 602, null, 1448, 140721], [20240902, 4524.0, 4524.4, 4524.4, 4518.2, 4518.8, 696, null, 1449, 140857], [20240902, 4518.8, 4519.0, 4521.0, 4517.4, 4519.6, 526, null, 1450, 141011], [20240902, 4519.6, 4519.4, 4520.0, 4516.2, 4518.8, 621, null, 1451, 141094], [20240902, 4518.8, 4518.8, 4519.4, 4516.0, 4516.6, 435, null, 1452, 141179], [20240902, 4516.6, 4516.6, 4517.2, 4514.0, 4514.6, 550, null, 1453, 141174], [20240902, 4514.6, 4513.8, 4514.6, 4511.8, 4512.0, 660, null, 1454, 141242], [20240902, 4512.0, 4512.0, 4512.6, 4508.8, 4509.8, 706, null, 1455, 141316], [20240902, 4509.8, 4509.8, 4514.2, 4509.8, 4513.8, 768, null, 1456, 141449], [20240902, 4513.8, 4513.8, 4514.4, 4512.4, 4514.4, 503, null, 1457, 141528], [20240902, 4514.4, 4514.6, 4517.2, 4514.6, 4516.2, 656, null, 1458, 141676], [20240902, 4516.2, 4516.4, 4518.0, 4516.2, 4517.2, 573, null, 1459, 141806], [20240902, 4517.2, 4517.2, 4517.6, 4515.4, 4515.6, 825, null, 1500, 142020], [20240903, 4515.6, 4524.0, 4525.0, 4517.2, 4524.6, 1761, null, 931, 140887], [20240903, 4524.6, 4524.4, 4529.0, 4520.0, 4527.6, 1388, null, 932, 140031], [20240903, 4527.6, 4527.2, 4530.0, 4520.4, 4521.4, 1012, null, 933, 139494], [20240903, 4521.4, 4520.0, 4525.8, 4514.6, 4522.6, 1122, null, 934, 138900], [20240903, 4522.6, 4522.2, 4524.4, 4518.0, 4524.0, 656, null, 935, 138669], [20240903, 4524.0, 4523.4, 4526.4, 4516.4, 4516.6, 620, null, 936, 138403], [20240903, 4516.6, 4516.8, 4522.8, 4516.8, 4522.8, 504, null, 937, 138125], [20240903, 4522.8, 4522.4, 4528.0, 4517.8, 4522.0, 715, null, 938, 137741], [20240903, 4522.0, 4522.0, 4528.4, 4520.6, 4528.4, 464, null, 939, 137516], [20240903, 4528.4, 4528.8, 4532.0, 4525.8, 4531.4, 946, null, 940, 137005], [20240903, 4531.4, 4531.4, 4536.2, 4527.8, 4530.8, 1227, null, 941, 136333], [20240903, 4530.8, 4530.8, 4533.0, 4525.8, 4526.0, 558, null, 942, 136060], [20240903, 4526.0, 4525.2, 4535.6, 4525.2, 4534.4, 823, null, 943, 135693], [20240903, 4534.4, 4534.4, 4537.6, 4532.4, 4535.6, 802, null, 944, 135293], [20240903, 4535.6, 4535.0, 4543.0, 4535.0, 4541.0, 1370, null, 945, 134794], [20240903, 4541.0, 4541.0, 4544.8, 4536.0, 4540.2, 920, null, 946, 134425], [20240903, 4540.2, 4540.0, 4545.8, 4540.0, 4540.8, 837, null, 947, 134179], [20240903, 4540.8, 4541.4, 4549.4, 4541.4, 4544.6, 758, null, 948, 133961], [20240903, 4544.6, 4545.8, 4548.6, 4545.4, 4546.4, 461, null, 949, 133797], [20240903, 4546.4, 4546.4, 4555.6, 4546.4, 4555.6, 1048, null, 950, 133568], [20240903, 4555.6, 4556.2, 4558.2, 4552.0, 4557.2, 983, null, 951, 133307], [20240903, 4557.2, 4557.6, 4559.6, 4552.2, 4553.8, 783, null, 952, 132994], [20240903, 4553.8, 4553.6, 4555.0, 4545.2, 4545.4, 931, null, 953, 132714], [20240903, 4545.4, 4545.0, 4545.0, 4538.6, 4544.6, 1012, null, 954, 132459], [20240903, 4544.6, 4542.6, 4544.0, 4539.4, 4541.0, 581, null, 955, 132381], [20240903, 4541.0, 4540.6, 4551.2, 4540.0, 4544.4, 1014, null, 956, 132244], [20240903, 4544.4, 4544.2, 4549.0, 4540.6, 4547.4, 604, null, 957, 132188], [20240903, 4547.4, 4547.6, 4549.0, 4544.8, 4548.0, 396, null, 958, 132084], [20240903, 4548.0, 4548.0, 4552.6, 4548.0, 4550.8, 456, null, 959, 132032], [20240903, 4550.8, 4550.2, 4553.2, 4548.2, 4552.2, 597, null, 1000, 131896], [20240903, 4552.2, 4551.2, 4556.6, 4548.8, 4552.0, 971, null, 1001, 131720], [20240903, 4552.0, 4552.2, 4556.0, 4548.4, 4548.4, 463, null, 1002, 131589], [20240903, 4548.4, 4548.4, 4551.0, 4544.0, 4547.4, 646, null, 1003, 131528], [20240903, 4547.4, 4548.0, 4553.8, 4545.8, 4551.0, 616, null, 1004, 131470], [20240903, 4551.0, 4551.0, 4568.0, 4550.0, 4568.0, 1456, null, 1005, 131288], [20240903, 4568.0, 4567.0, 4567.8, 4559.2, 4561.8, 970, null, 1006, 131205], [20240903, 4561.8, 4562.0, 4567.0, 4562.0, 4564.6, 662, null, 1007, 131169], [20240903, 4564.6, 4564.8, 4568.0, 4556.8, 4557.4, 638, null, 1008, 131029], [20240903, 4557.4, 4556.2, 4564.2, 4556.0, 4563.2, 559, null, 1009, 130997], [20240903, 4563.2, 4562.8, 4566.4, 4560.6, 4566.4, 420, null, 1010, 130975], [20240903, 4566.4, 4565.4, 4575.6, 4565.4, 4572.6, 1209, null, 1011, 130874], [20240903, 4572.6, 4572.0, 4577.8, 4572.0, 4575.2, 869, null, 1012, 130704], [20240903, 4575.2, 4575.8, 4592.2, 4575.8, 4586.2, 2077, null, 1013, 130316], [20240903, 4586.2, 4586.0, 4586.2, 4579.0, 4580.0, 862, null, 1014, 130173], [20240903, 4580.0, 4579.8, 4581.0, 4577.0, 4579.0, 714, null, 1015, 130016], [20240903, 4579.0, 4579.4, 4579.4, 4574.0, 4575.0, 918, null, 1016, 129836], [20240903, 4575.0, 4575.0, 4575.4, 4568.8, 4573.6, 812, null, 1017, 129786], [20240903, 4573.6, 4573.6, 4578.4, 4571.4, 4577.8, 428, null, 1018, 129732], [20240903, 4577.8, 4578.4, 4581.4, 4569.0, 4569.0, 950, null, 1019, 129691], [20240903, 4569.0, 4568.8, 4568.8, 4563.6, 4564.0, 894, null, 1020, 129633], [20240903, 4564.0, 4564.0, 4569.0, 4564.0, 4567.2, 504, null, 1021, 129596], [20240903, 4567.2, 4566.4, 4566.6, 4560.8, 4561.0, 595, null, 1022, 129656], [20240903, 4561.0, 4560.8, 4560.8, 4558.2, 4559.0, 558, null, 1023, 129677], [20240903, 4559.0, 4559.0, 4562.0, 4558.8, 4560.4, 262, null, 1024, 129692], [20240903, 4560.4, 4560.0, 4562.2, 4558.6, 4559.8, 315, null, 1025, 129688], [20240903, 4559.8, 4559.4, 4564.2, 4559.2, 4562.4, 323, null, 1026, 129755], [20240903, 4562.4, 4562.2, 4562.4, 4554.2, 4554.6, 489, null, 1027, 129758], [20240903, 4554.6, 4554.2, 4556.6, 4552.4, 4553.4, 505, null, 1028, 129736], [20240903, 4553.4, 4553.6, 4556.8, 4553.6, 4556.2, 226, null, 1029, 129725], [20240903, 4556.2, 4555.8, 4559.4, 4555.8, 4559.0, 257, null, 1030, 129747], [20240903, 4559.0, 4558.8, 4564.6, 4557.6, 4559.6, 520, null, 1031, 129804], [20240903, 4559.6, 4558.6, 4561.4, 4554.4, 4555.0, 380, null, 1032, 129882], [20240903, 4555.0, 4554.8, 4562.2, 4554.8, 4557.6, 290, null, 1033, 129900], [20240903, 4557.6, 4557.6, 4568.2, 4555.6, 4565.6, 711, null, 1034, 130016], [20240903, 4565.6, 4565.4, 4565.4, 4559.2, 4560.6, 482, null, 1035, 130137], [20240903, 4560.6, 4560.2, 4560.6, 4555.6, 4559.0, 366, null, 1036, 130179], [20240903, 4559.0, 4558.6, 4560.8, 4555.0, 4557.2, 421, null, 1037, 130219], [20240903, 4557.2, 4557.2, 4559.4, 4552.0, 4552.2, 448, null, 1038, 130235], [20240903, 4552.2, 4552.0, 4557.4, 4551.6, 4554.2, 381, null, 1039, 130209], [20240903, 4554.2, 4554.2, 4554.2, 4546.4, 4546.4, 917, null, 1040, 130327], [20240903, 4546.4, 4546.8, 4549.4, 4544.2, 4545.0, 726, null, 1041, 130376], [20240903, 4545.0, 4544.6, 4549.6, 4544.6, 4549.6, 404, null, 1042, 130438], [20240903, 4549.6, 4549.6, 4553.4, 4548.2, 4550.2, 498, null, 1043, 130556], [20240903, 4550.2, 4550.4, 4556.0, 4550.4, 4555.4, 410, null, 1044, 130664], [20240903, 4555.4, 4555.2, 4558.0, 4554.8, 4556.6, 343, null, 1045, 130793], [20240903, 4556.6, 4556.6, 4561.0, 4555.4, 4559.4, 371, null, 1046, 130842], [20240903, 4559.4, 4559.0, 4562.2, 4558.2, 4560.2, 431, null, 1047, 130878], [20240903, 4560.2, 4560.2, 4562.2, 4559.6, 4562.0, 245, null, 1048, 130878], [20240903, 4562.0, 4561.8, 4562.0, 4557.6, 4558.4, 302, null, 1049, 130965], [20240903, 4558.4, 4558.2, 4562.2, 4558.2, 4561.4, 241, null, 1050, 130992], [20240903, 4561.4, 4562.2, 4565.0, 4561.8, 4563.8, 426, null, 1051, 131049], [20240903, 4563.8, 4564.0, 4564.2, 4560.4, 4561.4, 290, null, 1052, 131058], [20240903, 4561.4, 4561.8, 4563.8, 4558.2, 4558.4, 295, null, 1053, 131091], [20240903, 4558.4, 4558.2, 4560.8, 4557.8, 4560.2, 245, null, 1054, 131132], [20240903, 4560.2, 4560.6, 4560.6, 4554.0, 4554.2, 340, null, 1055, 131224], [20240903, 4554.2, 4554.8, 4556.6, 4553.8, 4556.4, 201, null, 1056, 131210], [20240903, 4556.4, 4556.6, 4558.8, 4556.4, 4557.8, 127, null, 1057, 131198], [20240903, 4557.8, 4557.8, 4560.0, 4556.6, 4559.8, 198, null, 1058, 131240], [20240903, 4559.8, 4560.4, 4560.6, 4552.0, 4553.2, 282, null, 1059, 131312], [20240903, 4553.2, 4553.8, 4557.2, 4553.6, 4553.6, 151, null, 1100, 131312], [20240903, 4553.6, 4553.6, 4557.0, 4553.6, 4556.0, 137, null, 1101, 131308], [20240903, 4556.0, 4555.6, 4556.4, 4548.0, 4548.4, 387, null, 1102, 131361], [20240903, 4548.4, 4548.4, 4551.8, 4548.4, 4551.4, 206, null, 1103, 131363], [20240903, 4551.4, 4550.8, 4552.4, 4549.2, 4551.2, 155, null, 1104, 131359], [20240903, 4551.2, 4551.2, 4552.8, 4548.4, 4549.2, 185, null, 1105, 131380], [20240903, 4549.2, 4549.0, 4550.2, 4544.2, 4545.0, 554, null, 1106, 131500], [20240903, 4545.0, 4545.0, 4546.4, 4537.8, 4539.0, 839, null, 1107, 131658], [20240903, 4539.0, 4539.2, 4539.6, 4535.0, 4536.0, 717, null, 1108, 131784], [20240903, 4536.0, 4534.2, 4535.8, 4531.2, 4531.8, 730, null, 1109, 132007], [20240903, 4531.8, 4531.6, 4533.2, 4528.4, 4529.8, 752, null, 1110, 132192], [20240903, 4529.8, 4529.6, 4530.6, 4527.0, 4527.6, 625, null, 1111, 132410], [20240903, 4527.6, 4527.2, 4527.6, 4524.4, 4526.0, 685, null, 1112, 132570], [20240903, 4526.0, 4525.6, 4530.2, 4525.0, 4528.4, 402, null, 1113, 132609], [20240903, 4528.4, 4528.4, 4528.4, 4525.4, 4526.0, 257, null, 1114, 132615], [20240903, 4526.0, 4526.0, 4526.8, 4522.4, 4523.0, 499, null, 1115, 132659], [20240903, 4523.0, 4522.2, 4527.4, 4521.8, 4527.4, 409, null, 1116, 132717], [20240903, 4527.4, 4526.8, 4530.8, 4525.8, 4529.6, 538, null, 1117, 132831], [20240903, 4529.6, 4530.4, 4531.6, 4523.8, 4525.6, 472, null, 1118, 132908], [20240903, 4525.6, 4525.6, 4530.6, 4525.6, 4530.0, 273, null, 1119, 132966], [20240903, 4530.0, 4530.0, 4531.0, 4527.4, 4529.2, 243, null, 1120, 133046], [20240903, 4529.2, 4529.8, 4531.8, 4528.6, 4531.0, 319, null, 1121, 133166], [20240903, 4531.0, 4530.6, 4533.6, 4528.6, 4528.6, 333, null, 1122, 133287], [20240903, 4528.6, 4528.6, 4530.0, 4526.6, 4527.0, 283, null, 1123, 133394], [20240903, 4527.0, 4526.8, 4528.8, 4526.2, 4528.2, 181, null, 1124, 133458], [20240903, 4528.2, 4528.6, 4531.6, 4527.4, 4528.0, 244, null, 1125, 133548], [20240903, 4528.0, 4528.0, 4532.0, 4527.4, 4532.0, 174, null, 1126, 133602], [20240903, 4532.0, 4532.0, 4533.2, 4530.4, 4531.6, 171, null, 1127, 133647], [20240903, 4531.6, 4531.8, 4531.8, 4529.2, 4529.2, 144, null, 1128, 133700], [20240903, 4529.2, 4529.0, 4529.8, 4526.2, 4528.0, 166, null, 1129, 133717], [20240903, 4528.0, 4528.0, 4530.8, 4527.2, 4529.8, 177, null, 1130, 133759], [20240903, 4529.8, 4529.4, 4532.8, 4529.0, 4532.6, 288, null, 1301, 133857], [20240903, 4532.6, 4532.8, 4538.0, 4532.8, 4535.0, 504, null, 1302, 133946], [20240903, 4535.0, 4535.0, 4537.6, 4533.4, 4537.0, 285, null, 1303, 134009], [20240903, 4537.0, 4536.6, 4540.0, 4536.6, 4538.6, 372, null, 1304, 134045], [20240903, 4538.6, 4538.4, 4544.6, 4538.4, 4542.6, 535, null, 1305, 134101], [20240903, 4542.6, 4542.6, 4546.0, 4540.8, 4544.6, 380, null, 1306, 134209], [20240903, 4544.6, 4544.8, 4549.4, 4543.8, 4544.2, 562, null, 1307, 134394], [20240903, 4544.2, 4544.0, 4544.0, 4539.2, 4539.6, 390, null, 1308, 134438], [20240903, 4539.6, 4539.4, 4540.4, 4537.0, 4537.6, 276, null, 1309, 134460], [20240903, 4537.6, 4537.6, 4541.0, 4537.6, 4541.0, 148, null, 1310, 134498], [20240903, 4541.0, 4541.0, 4545.0, 4540.2, 4542.6, 197, null, 1311, 134563], [20240903, 4542.6, 4542.6, 4545.8, 4542.6, 4545.0, 192, null, 1312, 134609], [20240903, 4545.0, 4544.2, 4544.6, 4541.6, 4541.8, 119, null, 1313, 134648], [20240903, 4541.8, 4541.6, 4542.0, 4539.2, 4541.2, 149, null, 1314, 134695], [20240903, 4541.2, 4541.2, 4543.8, 4539.8, 4540.8, 227, null, 1315, 134746], [20240903, 4540.8, 4540.8, 4542.6, 4540.8, 4542.4, 119, null, 1316, 134769], [20240903, 4542.4, 4542.4, 4544.4, 4538.0, 4538.6, 268, null, 1317, 134806], [20240903, 4538.6, 4538.6, 4543.6, 4538.6, 4542.4, 136, null, 1318, 134857], [20240903, 4542.4, 4542.2, 4550.8, 4541.8, 4547.6, 709, null, 1319, 135058], [20240903, 4547.6, 4547.2, 4548.0, 4543.8, 4545.8, 271, null, 1320, 135136], [20240903, 4545.8, 4546.0, 4548.2, 4544.6, 4547.4, 173, null, 1321, 135185], [20240903, 4547.4, 4547.4, 4547.4, 4542.8, 4546.6, 230, null, 1322, 135263], [20240903, 4546.6, 4546.6, 4546.8, 4542.8, 4543.0, 96, null, 1323, 135290], [20240903, 4543.0, 4544.0, 4545.8, 4542.8, 4545.8, 110, null, 1324, 135331], [20240903, 4545.8, 4545.8, 4545.8, 4543.8, 4543.8, 87, null, 1325, 135362], [20240903, 4543.8, 4544.6, 4549.8, 4544.4, 4548.4, 230, null, 1326, 135387], [20240903, 4548.4, 4548.4, 4550.0, 4545.2, 4547.2, 229, null, 1327, 135419], [20240903, 4547.2, 4547.0, 4547.6, 4545.6, 4545.6, 113, null, 1328, 135460], [20240903, 4545.6, 4546.0, 4546.4, 4545.2, 4545.4, 63, null, 1329, 135464], [20240903, 4545.4, 4545.4, 4550.0, 4545.4, 4549.2, 187, null, 1330, 135485], [20240903, 4549.2, 4550.0, 4550.0, 4542.6, 4543.6, 403, null, 1331, 135614], [20240903, 4543.6, 4543.2, 4544.6, 4538.6, 4540.8, 407, null, 1332, 135689], [20240903, 4540.8, 4541.8, 4549.6, 4541.2, 4549.6, 320, null, 1333, 135824], [20240903, 4549.6, 4549.8, 4553.8, 4549.2, 4550.4, 617, null, 1334, 135991], [20240903, 4550.4, 4551.2, 4554.0, 4548.0, 4548.0, 414, null, 1335, 136118], [20240903, 4548.0, 4547.4, 4548.0, 4541.2, 4541.2, 336, null, 1336, 136198], [20240903, 4541.2, 4541.0, 4543.8, 4540.0, 4541.6, 236, null, 1337, 136257], [20240903, 4541.6, 4541.8, 4541.8, 4538.2, 4538.6, 265, null, 1338, 136323], [20240903, 4538.6, 4538.4, 4538.4, 4534.2, 4536.6, 428, null, 1339, 136389], [20240903, 4536.6, 4536.4, 4539.2, 4536.4, 4539.0, 143, null, 1340, 136426], [20240903, 4539.0, 4539.2, 4541.8, 4537.0, 4541.8, 241, null, 1341, 136518], [20240903, 4541.8, 4542.2, 4542.8, 4539.2, 4540.4, 111, null, 1342, 136556], [20240903, 4540.4, 4540.4, 4543.2, 4539.6, 4542.2, 88, null, 1343, 136575], [20240903, 4542.2, 4542.2, 4547.0, 4540.0, 4540.0, 237, null, 1344, 136662], [20240903, 4540.0, 4540.0, 4542.2, 4540.0, 4541.0, 81, null, 1345, 136689], [20240903, 4541.0, 4541.4, 4543.0, 4540.0, 4541.6, 109, null, 1346, 136721], [20240903, 4541.6, 4541.4, 4543.8, 4541.2, 4541.8, 141, null, 1347, 136782], [20240903, 4541.8, 4541.6, 4542.8, 4541.4, 4541.6, 43, null, 1348, 136794], [20240903, 4541.6, 4542.0, 4545.8, 4541.6, 4543.8, 132, null, 1349, 136844], [20240903, 4543.8, 4543.6, 4545.6, 4543.4, 4545.2, 106, null, 1350, 136870], [20240903, 4545.2, 4545.2, 4549.2, 4544.6, 4545.6, 299, null, 1351, 136992], [20240903, 4545.6, 4546.2, 4546.2, 4542.2, 4542.6, 175, null, 1352, 137046], [20240903, 4542.6, 4542.0, 4543.0, 4540.8, 4542.0, 134, null, 1353, 137053], [20240903, 4542.0, 4542.6, 4544.8, 4542.0, 4543.6, 58, null, 1354, 137061], [20240903, 4543.6, 4543.4, 4547.0, 4543.4, 4545.8, 115, null, 1355, 137082], [20240903, 4545.8, 4546.6, 4549.6, 4546.0, 4546.2, 166, null, 1356, 137108], [20240903, 4546.2, 4547.0, 4548.6, 4546.2, 4547.0, 69, null, 1357, 137129], [20240903, 4547.0, 4546.6, 4547.6, 4546.2, 4547.4, 97, null, 1358, 137121], [20240903, 4547.4, 4547.4, 4548.0, 4543.0, 4543.8, 177, null, 1359, 137110], [20240903, 4543.8, 4545.0, 4548.8, 4544.4, 4548.0, 163, null, 1400, 137152], [20240903, 4548.0, 4547.4, 4550.8, 4546.8, 4547.8, 309, null, 1401, 137253], [20240903, 4547.8, 4548.0, 4548.0, 4542.2, 4542.8, 205, null, 1402, 137300], [20240903, 4542.8, 4542.8, 4544.8, 4541.8, 4543.4, 116, null, 1403, 137337], [20240903, 4543.4, 4544.0, 4545.8, 4543.4, 4544.4, 99, null, 1404, 137375], [20240903, 4544.4, 4545.0, 4545.0, 4543.2, 4543.2, 80, null, 1405, 137387], [20240903, 4543.2, 4543.2, 4544.2, 4541.2, 4542.0, 242, null, 1406, 137428], [20240903, 4542.0, 4541.4, 4543.2, 4541.2, 4541.8, 103, null, 1407, 137472], [20240903, 4541.8, 4541.8, 4542.0, 4539.0, 4539.2, 160, null, 1408, 137499], [20240903, 4539.2, 4539.0, 4542.0, 4538.0, 4540.4, 163, null, 1409, 137531], [20240903, 4540.4, 4541.6, 4544.4, 4541.4, 4543.2, 127, null, 1410, 137579], [20240903, 4543.2, 4543.6, 4544.2, 4542.0, 4543.2, 100, null, 1411, 137636], [20240903, 4543.2, 4543.2, 4543.8, 4540.6, 4541.4, 87, null, 1412, 137666], [20240903, 4541.4, 4541.4, 4542.0, 4538.4, 4538.4, 122, null, 1413, 137697], [20240903, 4538.4, 4539.0, 4540.0, 4537.6, 4539.4, 143, null, 1414, 137746], [20240903, 4539.4, 4539.4, 4540.0, 4538.2, 4539.6, 68, null, 1415, 137750], [20240903, 4539.6, 4539.8, 4540.0, 4538.6, 4540.0, 97, null, 1416, 137752], [20240903, 4540.0, 4540.0, 4545.0, 4539.2, 4543.6, 171, null, 1417, 137793], [20240903, 4543.6, 4543.2, 4549.0, 4542.8, 4548.4, 358, null, 1418, 137905], [20240903, 4548.4, 4548.0, 4548.0, 4544.2, 4546.4, 225, null, 1419, 138028], [20240903, 4546.4, 4546.4, 4548.8, 4545.4, 4548.0, 144, null, 1420, 138072], [20240903, 4548.0, 4548.4, 4553.4, 4546.6, 4553.4, 347, null, 1421, 138179], [20240903, 4553.4, 4553.6, 4555.4, 4549.8, 4550.4, 400, null, 1422, 138307], [20240903, 4550.4, 4550.8, 4552.0, 4545.8, 4546.6, 260, null, 1423, 138390], [20240903, 4546.6, 4546.6, 4550.2, 4545.8, 4548.0, 173, null, 1424, 138471], [20240903, 4548.0, 4548.4, 4549.4, 4547.0, 4547.8, 130, null, 1425, 138535], [20240903, 4547.8, 4547.8, 4550.4, 4547.2, 4549.6, 172, null, 1426, 138592], [20240903, 4549.6, 4549.4, 4550.2, 4547.4, 4547.4, 74, null, 1427, 138606], [20240903, 4547.4, 4547.4, 4547.6, 4545.0, 4546.4, 176, null, 1428, 138665], [20240903, 4546.4, 4546.4, 4547.8, 4546.0, 4546.8, 92, null, 1429, 138699], [20240903, 4546.8, 4546.2, 4550.0, 4546.2, 4549.2, 114, null, 1430, 138735], [20240903, 4549.2, 4549.4, 4550.4, 4546.2, 4549.0, 169, null, 1431, 138762], [20240903, 4549.0, 4549.2, 4550.4, 4548.2, 4550.4, 71, null, 1432, 138792], [20240903, 4550.4, 4551.0, 4554.0, 4549.8, 4551.8, 325, null, 1433, 138861], [20240903, 4551.8, 4552.0, 4552.0, 4549.4, 4550.6, 128, null, 1434, 138898], [20240903, 4550.6, 4550.0, 4550.8, 4548.6, 4550.0, 137, null, 1435, 138955], [20240903, 4550.0, 4550.0, 4552.0, 4549.0, 4550.2, 144, null, 1436, 138990], [20240903, 4550.2, 4550.6, 4550.6, 4546.6, 4547.0, 181, null, 1437, 139057], [20240903, 4547.0, 4547.4, 4549.0, 4546.8, 4547.8, 128, null, 1438, 139099], [20240903, 4547.8, 4547.4, 4549.4, 4547.0, 4547.2, 164, null, 1439, 139133], [20240903, 4547.2, 4547.6, 4550.0, 4547.2, 4549.4, 138, null, 1440, 139170], [20240903, 4549.4, 4549.2, 4549.2, 4547.6, 4547.8, 151, null, 1441, 139200], [20240903, 4547.8, 4548.0, 4548.0, 4546.2, 4546.2, 191, null, 1442, 139231], [20240903, 4546.2, 4546.4, 4546.8, 4545.0, 4546.8, 154, null, 1443, 139236], [20240903, 4546.8, 4546.2, 4546.8, 4545.0, 4545.6, 192, null, 1444, 139267], [20240903, 4545.6, 4545.6, 4547.4, 4545.6, 4546.8, 148, null, 1445, 139265], [20240903, 4546.8, 4547.2, 4547.2, 4545.8, 4546.8, 196, null, 1446, 139274], [20240903, 4546.8, 4547.0, 4547.0, 4545.2, 4545.2, 150, null, 1447, 139294], [20240903, 4545.2, 4545.2, 4548.2, 4545.2, 4548.2, 172, null, 1448, 139341], [20240903, 4548.2, 4548.2, 4551.0, 4547.2, 4550.6, 340, null, 1449, 139428], [20240903, 4550.6, 4550.6, 4550.6, 4549.0, 4550.4, 250, null, 1450, 139475], [20240903, 4550.4, 4549.6, 4550.8, 4549.0, 4549.6, 199, null, 1451, 139551], [20240903, 4549.6, 4549.6, 4550.0, 4548.6, 4549.8, 157, null, 1452, 139594], [20240903, 4549.8, 4549.4, 4550.8, 4549.2, 4550.0, 196, null, 1453, 139662], [20240903, 4550.0, 4550.2, 4550.4, 4549.4, 4550.0, 267, null, 1454, 139719], [20240903, 4550.0, 4550.2, 4550.2, 4548.8, 4549.2, 337, null, 1455, 139801], [20240903, 4549.2, 4549.6, 4549.6, 4548.0, 4548.4, 500, null, 1456, 139874], [20240903, 4548.4, 4548.4, 4549.0, 4547.6, 4547.8, 462, null, 1457, 139949], [20240903, 4547.8, 4548.8, 4548.8, 4545.2, 4546.2, 382, null, 1458, 140089], [20240903, 4546.2, 4546.2, 4547.4, 4545.2, 4547.4, 525, null, 1459, 140180], [20240903, 4547.4, 4547.2, 4548.8, 4546.6, 4547.4, 627, null, 1500, 140430], [20240904, 4547.4, 4530.0, 4540.6, 4525.0, 4538.0, 2737, null, 931, 138748], [20240904, 4538.0, 4537.4, 4543.8, 4533.2, 4537.4, 1247, null, 932, 137928], [20240904, 4537.4, 4536.0, 4537.8, 4529.8, 4536.0, 932, null, 933, 137308], [20240904, 4536.0, 4537.8, 4537.8, 4532.0, 4532.2, 829, null, 934, 136720], [20240904, 4532.2, 4532.2, 4534.8, 4523.4, 4524.0, 941, null, 935, 136124], [20240904, 4524.0, 4524.0, 4524.0, 4508.0, 4508.2, 2147, null, 936, 135021], [20240904, 4508.2, 4509.4, 4515.4, 4508.0, 4509.8, 1454, null, 937, 134310], [20240904, 4509.8, 4509.2, 4519.2, 4509.2, 4517.6, 849, null, 938, 133818], [20240904, 4517.6, 4517.4, 4527.8, 4516.6, 4525.6, 845, null, 939, 133416], [20240904, 4525.6, 4526.0, 4542.8, 4526.0, 4536.4, 1424, null, 940, 132803], [20240904, 4536.4, 4535.6, 4536.6, 4530.2, 4531.6, 1023, null, 941, 132358], [20240904, 4531.6, 4531.8, 4555.0, 4531.8, 4550.0, 1952, null, 942, 131555], [20240904, 4550.0, 4550.6, 4562.2, 4550.4, 4551.8, 1455, null, 943, 131159], [20240904, 4551.8, 4551.8, 4552.6, 4545.0, 4546.2, 945, null, 944, 130920], [20240904, 4546.2, 4545.8, 4547.4, 4537.0, 4537.2, 704, null, 945, 130598], [20240904, 4537.2, 4537.2, 4543.8, 4535.0, 4535.8, 770, null, 946, 130384], [20240904, 4535.8, 4535.8, 4542.6, 4535.4, 4541.0, 448, null, 947, 130201], [20240904, 4541.0, 4540.8, 4546.6, 4534.8, 4535.0, 706, null, 948, 129984], [20240904, 4535.0, 4535.2, 4543.0, 4531.8, 4540.2, 605, null, 949, 129811], [20240904, 4540.2, 4540.6, 4542.8, 4538.0, 4538.2, 302, null, 950, 129724], [20240904, 4538.2, 4538.0, 4547.8, 4538.0, 4545.4, 534, null, 951, 129536], [20240904, 4545.4, 4545.0, 4546.4, 4540.2, 4543.6, 420, null, 952, 129373], [20240904, 4543.6, 4543.6, 4555.0, 4543.6, 4554.0, 820, null, 953, 129219], [20240904, 4554.0, 4554.0, 4559.0, 4546.8, 4550.6, 649, null, 954, 129095], [20240904, 4550.6, 4550.6, 4553.4, 4544.0, 4544.0, 452, null, 955, 128984], [20240904, 4544.0, 4543.6, 4545.4, 4541.0, 4544.0, 467, null, 956, 128813], [20240904, 4544.0, 4543.4, 4547.8, 4541.2, 4544.0, 409, null, 957, 128680], [20240904, 4544.0, 4544.2, 4544.8, 4540.0, 4540.6, 375, null, 958, 128542], [20240904, 4540.6, 4540.2, 4541.8, 4538.2, 4540.0, 282, null, 959, 128422], [20240904, 4540.0, 4540.2, 4542.6, 4538.6, 4538.6, 284, null, 1000, 128291], [20240904, 4538.6, 4538.4, 4538.6, 4526.0, 4526.6, 1133, null, 1001, 128025], [20240904, 4526.6, 4525.8, 4530.6, 4525.6, 4528.6, 462, null, 1002, 127984], [20240904, 4528.6, 4528.6, 4536.0, 4528.6, 4533.4, 416, null, 1003, 127861], [20240904, 4533.4, 4533.2, 4536.2, 4531.4, 4536.2, 293, null, 1004, 127779], [20240904, 4536.2, 4536.8, 4544.6, 4535.6, 4541.2, 552, null, 1005, 127592], [20240904, 4541.2, 4541.8, 4546.0, 4538.0, 4539.4, 453, null, 1006, 127553], [20240904, 4539.4, 4539.4, 4539.4, 4535.2, 4535.4, 384, null, 1007, 127468], [20240904, 4535.4, 4535.6, 4537.4, 4532.6, 4537.4, 300, null, 1008, 127446], [20240904, 4537.4, 4537.2, 4538.6, 4533.0, 4533.6, 277, null, 1009, 127444], [20240904, 4533.6, 4533.4, 4537.0, 4532.0, 4535.8, 261, null, 1010, 127405], [20240904, 4535.8, 4535.8, 4539.0, 4535.0, 4536.0, 261, null, 1011, 127370], [20240904, 4536.0, 4536.6, 4536.6, 4532.6, 4533.0, 220, null, 1012, 127335], [20240904, 4533.0, 4532.8, 4538.8, 4532.6, 4537.6, 268, null, 1013, 127265], [20240904, 4537.6, 4538.2, 4538.4, 4535.6, 4538.0, 195, null, 1014, 127226], [20240904, 4538.0, 4538.2, 4540.0, 4533.4, 4533.8, 195, null, 1015, 127200], [20240904, 4533.8, 4534.2, 4536.6, 4533.0, 4535.8, 258, null, 1016, 127169], [20240904, 4535.8, 4535.8, 4541.8, 4535.8, 4541.0, 307, null, 1017, 127136], [20240904, 4541.0, 4541.4, 4544.8, 4539.6, 4541.2, 289, null, 1018, 127098], [20240904, 4541.2, 4541.0, 4542.4, 4537.2, 4539.6, 219, null, 1019, 127050], [20240904, 4539.6, 4539.2, 4540.8, 4535.6, 4535.6, 172, null, 1020, 126996], [20240904, 4535.6, 4535.6, 4536.0, 4529.0, 4529.6, 426, null, 1021, 126908], [20240904, 4529.6, 4530.0, 4530.8, 4525.0, 4525.0, 495, null, 1022, 126824], [20240904, 4525.0, 4524.8, 4525.0, 4521.8, 4522.4, 474, null, 1023, 126812], [20240904, 4522.4, 4522.4, 4526.2, 4521.6, 4523.8, 366, null, 1024, 126795], [20240904, 4523.8, 4523.8, 4523.8, 4517.6, 4518.0, 616, null, 1025, 126788], [20240904, 4518.0, 4517.4, 4520.0, 4514.4, 4520.0, 709, null, 1026, 126822], [20240904, 4520.0, 4519.4, 4527.0, 4519.0, 4526.2, 483, null, 1027, 126747], [20240904, 4526.2, 4526.2, 4531.0, 4525.2, 4530.0, 580, null, 1028, 126624], [20240904, 4530.0, 4530.4, 4533.0, 4529.0, 4529.2, 350, null, 1029, 126557], [20240904, 4529.2, 4529.2, 4533.0, 4528.8, 4530.0, 344, null, 1030, 126503], [20240904, 4530.0, 4530.6, 4538.0, 4528.4, 4536.4, 681, null, 1031, 126392], [20240904, 4536.4, 4536.8, 4539.4, 4530.2, 4531.4, 563, null, 1032, 126334], [20240904, 4531.4, 4531.6, 4532.2, 4526.8, 4528.6, 376, null, 1033, 126293], [20240904, 4528.6, 4528.6, 4534.8, 4527.4, 4534.8, 231, null, 1034, 126297], [20240904, 4534.8, 4534.8, 4534.8, 4530.0, 4533.2, 320, null, 1035, 126244], [20240904, 4533.2, 4532.6, 4536.2, 4532.6, 4535.0, 248, null, 1036, 126196], [20240904, 4535.0, 4535.2, 4544.8, 4535.2, 4544.0, 789, null, 1037, 126227], [20240904, 4544.0, 4543.4, 4555.6, 4543.4, 4555.2, 1107, null, 1038, 126196], [20240904, 4555.2, 4553.8, 4560.6, 4551.6, 4558.0, 1237, null, 1039, 126097], [20240904, 4558.0, 4558.0, 4560.0, 4552.8, 4554.2, 637, null, 1040, 126086], [20240904, 4554.2, 4554.2, 4564.6, 4554.2, 4557.0, 1060, null, 1041, 126094], [20240904, 4557.0, 4557.6, 4559.4, 4554.0, 4554.0, 648, null, 1042, 126133], [20240904, 4554.0, 4554.2, 4554.4, 4548.6, 4551.0, 622, null, 1043, 126117], [20240904, 4551.0, 4551.6, 4554.4, 4551.2, 4553.0, 286, null, 1044, 126095], [20240904, 4553.0, 4553.2, 4556.8, 4552.0, 4552.6, 348, null, 1045, 126111], [20240904, 4552.6, 4552.4, 4552.4, 4546.2, 4549.0, 595, null, 1046, 126028], [20240904, 4549.0, 4549.2, 4559.8, 4549.2, 4558.6, 455, null, 1047, 126005], [20240904, 4558.6, 4559.0, 4566.2, 4559.0, 4561.0, 931, null, 1048, 125982], [20240904, 4561.0, 4560.2, 4560.6, 4552.8, 4556.2, 478, null, 1049, 126023], [20240904, 4556.2, 4555.8, 4560.0, 4555.8, 4557.2, 291, null, 1050, 126013], [20240904, 4557.2, 4557.6, 4561.4, 4555.8, 4560.0, 324, null, 1051, 126031], [20240904, 4560.0, 4560.0, 4560.6, 4557.0, 4558.2, 217, null, 1052, 126010], [20240904, 4558.2, 4558.0, 4559.2, 4556.0, 4556.6, 177, null, 1053, 125987], [20240904, 4556.6, 4556.6, 4561.6, 4556.6, 4561.2, 249, null, 1054, 125952], [20240904, 4561.2, 4562.0, 4566.0, 4558.8, 4560.0, 505, null, 1055, 125952], [20240904, 4560.0, 4560.0, 4562.0, 4560.0, 4560.6, 203, null, 1056, 125925], [20240904, 4560.6, 4560.6, 4568.6, 4560.6, 4563.2, 548, null, 1057, 125877], [20240904, 4563.2, 4563.0, 4563.0, 4556.2, 4557.4, 492, null, 1058, 125876], [20240904, 4557.4, 4557.4, 4567.8, 4556.0, 4567.0, 449, null, 1059, 125803], [20240904, 4567.0, 4566.6, 4579.0, 4566.6, 4579.0, 1715, null, 1100, 125874], [20240904, 4579.0, 4579.0, 4582.2, 4573.4, 4578.2, 1181, null, 1101, 126192], [20240904, 4578.2, 4578.2, 4586.8, 4576.2, 4578.6, 1324, null, 1102, 126428], [20240904, 4578.6, 4579.2, 4579.4, 4571.6, 4575.8, 641, null, 1103, 126639], [20240904, 4575.8, 4575.2, 4581.0, 4573.4, 4580.8, 642, null, 1104, 126749], [20240904, 4580.8, 4580.6, 4584.6, 4578.0, 4578.2, 613, null, 1105, 126937], [20240904, 4578.2, 4578.6, 4580.4, 4576.2, 4577.0, 418, null, 1106, 127075], [20240904, 4577.0, 4576.4, 4580.0, 4575.4, 4577.8, 278, null, 1107, 127164], [20240904, 4577.8, 4578.4, 4581.0, 4570.4, 4570.4, 475, null, 1108, 127227], [20240904, 4570.4, 4570.6, 4575.6, 4568.4, 4570.2, 459, null, 1109, 127259], [20240904, 4570.2, 4570.2, 4570.4, 4564.0, 4564.0, 435, null, 1110, 127322], [20240904, 4564.0, 4564.2, 4564.4, 4559.4, 4562.2, 784, null, 1111, 127416], [20240904, 4562.2, 4562.4, 4566.4, 4562.2, 4563.4, 255, null, 1112, 127476], [20240904, 4563.4, 4563.2, 4564.0, 4560.0, 4563.2, 310, null, 1113, 127504], [20240904, 4563.2, 4562.6, 4562.8, 4559.6, 4559.6, 194, null, 1114, 127572], [20240904, 4559.6, 4559.4, 4563.0, 4558.8, 4559.4, 232, null, 1115, 127643], [20240904, 4559.4, 4559.4, 4561.8, 4557.0, 4557.2, 332, null, 1116, 127728], [20240904, 4557.2, 4557.0, 4559.2, 4556.4, 4557.6, 187, null, 1117, 127768], [20240904, 4557.6, 4557.6, 4558.8, 4554.8, 4555.0, 326, null, 1118, 127873], [20240904, 4555.0, 4554.6, 4555.6, 4552.4, 4555.0, 399, null, 1119, 127936], [20240904, 4555.0, 4554.8, 4559.8, 4554.8, 4559.6, 313, null, 1120, 128013], [20240904, 4559.6, 4559.6, 4562.0, 4558.4, 4561.4, 237, null, 1121, 128057], [20240904, 4561.4, 4561.6, 4563.4, 4557.4, 4558.6, 206, null, 1122, 128121], [20240904, 4558.6, 4558.8, 4560.4, 4556.2, 4556.2, 109, null, 1123, 128147], [20240904, 4556.2, 4556.2, 4558.6, 4554.8, 4558.6, 152, null, 1124, 128175], [20240904, 4558.6, 4558.2, 4558.8, 4555.0, 4557.0, 121, null, 1125, 128227], [20240904, 4557.0, 4556.4, 4558.8, 4556.2, 4556.6, 55, null, 1126, 128234], [20240904, 4556.6, 4556.6, 4557.0, 4553.6, 4556.4, 190, null, 1127, 128261], [20240904, 4556.4, 4555.4, 4557.0, 4555.0, 4556.4, 130, null, 1128, 128267], [20240904, 4556.4, 4556.4, 4556.4, 4554.2, 4554.2, 120, null, 1129, 128269], [20240904, 4554.2, 4554.0, 4554.0, 4547.8, 4549.2, 595, null, 1130, 128373], [20240904, 4549.2, 4549.4, 4549.4, 4543.4, 4546.0, 677, null, 1301, 128458], [20240904, 4546.0, 4546.0, 4547.2, 4544.2, 4545.8, 306, null, 1302, 128492], [20240904, 4545.8, 4546.6, 4548.8, 4545.4, 4548.4, 313, null, 1303, 128495], [20240904, 4548.4, 4548.4, 4550.0, 4544.8, 4544.8, 287, null, 1304, 128538], [20240904, 4544.8, 4545.0, 4547.4, 4541.2, 4543.0, 347, null, 1305, 128580], [20240904, 4543.0, 4543.4, 4547.0, 4541.8, 4546.0, 274, null, 1306, 128597], [20240904, 4546.0, 4546.0, 4548.8, 4544.0, 4544.6, 192, null, 1307, 128653], [20240904, 4544.6, 4544.6, 4549.0, 4544.4, 4547.8, 147, null, 1308, 128705], [20240904, 4547.8, 4547.0, 4548.0, 4546.6, 4546.6, 113, null, 1309, 128708], [20240904, 4546.6, 4547.2, 4547.2, 4542.0, 4543.6, 248, null, 1310, 128735], [20240904, 4543.6, 4544.4, 4547.0, 4542.6, 4545.0, 196, null, 1311, 128767], [20240904, 4545.0, 4545.0, 4545.4, 4543.2, 4545.2, 183, null, 1312, 128780], [20240904, 4545.2, 4544.8, 4546.0, 4544.2, 4544.8, 197, null, 1313, 128788], [20240904, 4544.8, 4544.6, 4544.6, 4541.2, 4541.4, 196, null, 1314, 128765], [20240904, 4541.4, 4541.4, 4545.8, 4541.2, 4545.6, 198, null, 1315, 128746], [20240904, 4545.6, 4545.6, 4545.6, 4542.8, 4544.8, 103, null, 1316, 128746], [20240904, 4544.8, 4543.8, 4543.8, 4540.0, 4543.0, 298, null, 1317, 128772], [20240904, 4543.0, 4543.6, 4545.0, 4541.6, 4543.8, 129, null, 1318, 128813], [20240904, 4543.8, 4544.2, 4544.2, 4542.6, 4543.6, 89, null, 1319, 128807], [20240904, 4543.6, 4544.0, 4544.0, 4541.2, 4541.4, 109, null, 1320, 128815], [20240904, 4541.4, 4541.4, 4546.0, 4541.4, 4545.4, 185, null, 1321, 128807], [20240904, 4545.4, 4545.0, 4545.4, 4543.0, 4544.6, 104, null, 1322, 128820], [20240904, 4544.6, 4544.6, 4544.6, 4541.6, 4541.8, 115, null, 1323, 128836], [20240904, 4541.8, 4542.6, 4544.4, 4542.4, 4543.8, 85, null, 1324, 128831], [20240904, 4543.8, 4543.6, 4544.2, 4541.6, 4542.2, 127, null, 1325, 128833], [20240904, 4542.2, 4541.8, 4543.4, 4541.6, 4542.2, 101, null, 1326, 128833], [20240904, 4542.2, 4541.6, 4543.6, 4541.6, 4541.8, 112, null, 1327, 128847], [20240904, 4541.8, 4542.6, 4542.6, 4541.0, 4541.6, 126, null, 1328, 128870], [20240904, 4541.6, 4541.6, 4542.2, 4540.6, 4540.6, 82, null, 1329, 128868], [20240904, 4540.6, 4540.6, 4541.6, 4539.2, 4540.6, 188, null, 1330, 128886], [20240904, 4540.6, 4541.4, 4542.2, 4540.2, 4541.8, 160, null, 1331, 128903], [20240904, 4541.8, 4541.8, 4542.0, 4535.6, 4541.0, 345, null, 1332, 129020], [20240904, 4541.0, 4541.0, 4541.0, 4538.0, 4539.0, 227, null, 1333, 129107], [20240904, 4539.0, 4539.0, 4541.0, 4539.0, 4540.0, 129, null, 1334, 129122], [20240904, 4540.0, 4539.8, 4540.6, 4538.2, 4538.4, 102, null, 1335, 129139], [20240904, 4538.4, 4538.4, 4538.4, 4533.8, 4534.0, 321, null, 1336, 129209], [20240904, 4534.0, 4533.6, 4538.6, 4533.4, 4537.4, 248, null, 1337, 129240], [20240904, 4537.4, 4537.8, 4539.0, 4536.2, 4536.6, 125, null, 1338, 129275], [20240904, 4536.6, 4536.6, 4537.0, 4533.6, 4536.0, 186, null, 1339, 129308], [20240904, 4536.0, 4535.6, 4537.4, 4534.8, 4536.2, 127, null, 1340, 129329], [20240904, 4536.2, 4537.0, 4542.2, 4536.4, 4542.0, 387, null, 1341, 129428], [20240904, 4542.0, 4541.4, 4542.0, 4539.0, 4539.4, 189, null, 1342, 129447], [20240904, 4539.4, 4539.2, 4543.2, 4539.2, 4541.8, 183, null, 1343, 129490], [20240904, 4541.8, 4542.4, 4545.4, 4542.0, 4542.6, 227, null, 1344, 129531], [20240904, 4542.6, 4542.8, 4544.6, 4542.6, 4543.6, 86, null, 1345, 129532], [20240904, 4543.6, 4543.8, 4544.8, 4542.4, 4543.8, 99, null, 1346, 129557], [20240904, 4543.8, 4544.4, 4547.8, 4544.2, 4546.0, 302, null, 1347, 129642], [20240904, 4546.0, 4546.6, 4551.8, 4545.8, 4551.0, 466, null, 1348, 129739], [20240904, 4551.0, 4551.4, 4551.4, 4545.0, 4546.2, 231, null, 1349, 129817], [20240904, 4546.2, 4545.4, 4545.4, 4543.0, 4543.0, 148, null, 1350, 129868], [20240904, 4543.0, 4542.6, 4543.2, 4540.0, 4542.0, 286, null, 1351, 129933], [20240904, 4542.0, 4542.2, 4543.4, 4541.0, 4543.0, 96, null, 1352, 129969], [20240904, 4543.0, 4543.0, 4545.8, 4543.0, 4544.6, 203, null, 1353, 130018], [20240904, 4544.6, 4544.6, 4545.0, 4542.2, 4542.4, 90, null, 1354, 130047], [20240904, 4542.4, 4543.0, 4544.4, 4542.4, 4544.0, 75, null, 1355, 130057], [20240904, 4544.0, 4544.2, 4544.6, 4539.0, 4539.0, 169, null, 1356, 130094], [20240904, 4539.0, 4539.0, 4544.8, 4538.8, 4543.8, 223, null, 1357, 130139], [20240904, 4543.8, 4543.2, 4543.4, 4540.0, 4542.2, 179, null, 1358, 130202], [20240904, 4542.2, 4542.0, 4545.0, 4541.8, 4543.8, 111, null, 1359, 130222], [20240904, 4543.8, 4543.6, 4543.8, 4541.2, 4542.6, 116, null, 1400, 130260], [20240904, 4542.6, 4542.4, 4544.4, 4541.0, 4541.2, 121, null, 1401, 130287], [20240904, 4541.2, 4541.2, 4543.6, 4539.4, 4543.2, 238, null, 1402, 130387], [20240904, 4543.2, 4542.8, 4545.8, 4542.8, 4543.0, 141, null, 1403, 130417], [20240904, 4543.0, 4543.2, 4543.2, 4538.2, 4540.8, 250, null, 1404, 130491], [20240904, 4540.8, 4540.0, 4540.0, 4535.0, 4536.2, 364, null, 1405, 130639], [20240904, 4536.2, 4536.0, 4536.8, 4533.6, 4536.0, 229, null, 1406, 130742], [20240904, 4536.0, 4535.8, 4538.2, 4535.6, 4535.8, 149, null, 1407, 130803], [20240904, 4535.8, 4536.6, 4536.6, 4531.0, 4531.0, 510, null, 1408, 131011], [20240904, 4531.0, 4531.0, 4533.2, 4530.4, 4532.0, 287, null, 1409, 131100], [20240904, 4532.0, 4531.6, 4533.2, 4530.8, 4531.2, 188, null, 1410, 131170], [20240904, 4531.2, 4531.0, 4532.2, 4528.8, 4529.6, 416, null, 1411, 131298], [20240904, 4529.6, 4528.6, 4529.4, 4524.2, 4525.2, 607, null, 1412, 131490], [20240904, 4525.2, 4525.0, 4527.6, 4524.2, 4526.6, 483, null, 1413, 131649], [20240904, 4526.6, 4527.0, 4527.8, 4525.2, 4526.8, 189, null, 1414, 131701], [20240904, 4526.8, 4526.6, 4528.2, 4524.6, 4525.0, 281, null, 1415, 131791], [20240904, 4525.0, 4525.2, 4527.6, 4524.0, 4527.6, 348, null, 1416, 131915], [20240904, 4527.6, 4527.0, 4530.6, 4526.2, 4527.6, 267, null, 1417, 131993], [20240904, 4527.6, 4527.6, 4529.2, 4527.0, 4528.4, 139, null, 1418, 131984], [20240904, 4528.4, 4528.2, 4531.0, 4528.2, 4530.2, 236, null, 1419, 132011], [20240904, 4530.2, 4530.0, 4530.0, 4526.4, 4527.0, 188, null, 1420, 132020], [20240904, 4527.0, 4527.0, 4529.2, 4525.0, 4525.6, 190, null, 1421, 132075], [20240904, 4525.6, 4526.6, 4530.4, 4525.0, 4529.2, 198, null, 1422, 132141], [20240904, 4529.2, 4529.8, 4531.6, 4527.0, 4528.8, 236, null, 1423, 132212], [20240904, 4528.8, 4528.8, 4530.8, 4527.4, 4529.0, 142, null, 1424, 132264], [20240904, 4529.0, 4529.0, 4531.6, 4528.4, 4531.0, 189, null, 1425, 132286], [20240904, 4531.0, 4530.6, 4531.2, 4530.0, 4530.6, 145, null, 1426, 132309], [20240904, 4530.6, 4530.4, 4532.4, 4530.4, 4531.6, 229, null, 1427, 132319], [20240904, 4531.6, 4531.6, 4531.6, 4528.8, 4529.8, 171, null, 1428, 132339], [20240904, 4529.8, 4530.0, 4532.0, 4529.4, 4530.8, 109, null, 1429, 132384], [20240904, 4530.8, 4530.0, 4534.2, 4530.0, 4532.2, 220, null, 1430, 132429], [20240904, 4532.2, 4532.4, 4535.4, 4532.0, 4533.4, 295, null, 1431, 132488], [20240904, 4533.4, 4534.2, 4535.4, 4529.2, 4531.2, 305, null, 1432, 132581], [20240904, 4531.2, 4530.8, 4533.2, 4530.0, 4532.2, 159, null, 1433, 132620], [20240904, 4532.2, 4532.2, 4533.2, 4530.2, 4532.6, 164, null, 1434, 132680], [20240904, 4532.6, 4531.6, 4535.0, 4531.6, 4534.4, 177, null, 1435, 132710], [20240904, 4534.4, 4534.6, 4536.8, 4533.8, 4535.4, 249, null, 1436, 132772], [20240904, 4535.4, 4534.0, 4534.6, 4530.0, 4530.6, 313, null, 1437, 132799], [20240904, 4530.6, 4529.8, 4532.0, 4529.4, 4530.8, 184, null, 1438, 132837], [20240904, 4530.8, 4531.4, 4533.2, 4530.6, 4532.6, 120, null, 1439, 132854], [20240904, 4532.6, 4532.2, 4532.2, 4528.4, 4529.8, 179, null, 1440, 132847], [20240904, 4529.8, 4529.6, 4530.8, 4529.6, 4529.8, 98, null, 1441, 132871], [20240904, 4529.8, 4530.4, 4530.4, 4527.0, 4527.0, 223, null, 1442, 132871], [20240904, 4527.0, 4527.2, 4528.2, 4524.6, 4528.2, 443, null, 1443, 133051], [20240904, 4528.2, 4528.4, 4528.8, 4523.6, 4526.0, 304, null, 1444, 133055], [20240904, 4526.0, 4526.2, 4527.6, 4525.4, 4526.8, 142, null, 1445, 133100], [20240904, 4526.8, 4526.8, 4531.4, 4526.8, 4531.4, 308, null, 1446, 133193], [20240904, 4531.4, 4531.6, 4532.8, 4529.6, 4532.6, 228, null, 1447, 133284], [20240904, 4532.6, 4532.6, 4533.2, 4532.2, 4532.8, 168, null, 1448, 133337], [20240904, 4532.8, 4532.2, 4534.0, 4530.0, 4534.0, 293, null, 1449, 133436], [20240904, 4534.0, 4534.0, 4536.0, 4533.8, 4535.4, 424, null, 1450, 133605], [20240904, 4535.4, 4535.4, 4536.2, 4533.2, 4535.2, 377, null, 1451, 133741], [20240904, 4535.2, 4534.4, 4536.2, 4534.4, 4534.4, 231, null, 1452, 133809], [20240904, 4534.4, 4534.8, 4537.6, 4534.6, 4536.8, 382, null, 1453, 133852], [20240904, 4536.8, 4536.2, 4536.8, 4533.8, 4533.8, 318, null, 1454, 133866], [20240904, 4533.8, 4534.0, 4535.8, 4533.0, 4535.2, 437, null, 1455, 133872], [20240904, 4535.2, 4534.8, 4538.8, 4534.8, 4538.8, 544, null, 1456, 134005], [20240904, 4538.8, 4538.8, 4539.0, 4537.0, 4537.8, 468, null, 1457, 134237], [20240904, 4537.8, 4537.6, 4539.6, 4537.6, 4538.0, 532, null, 1458, 134380], [20240904, 4538.0, 4538.0, 4538.6, 4535.8, 4536.0, 485, null, 1459, 134535], [20240904, 4536.0, 4536.2, 4536.2, 4535.0, 4536.2, 470, null, 1500, 134704], [20240905, 4536.2, 4544.6, 4558.2, 4544.6, 4557.6, 2048, null, 931, 133746], [20240905, 4557.6, 4557.0, 4565.6, 4556.8, 4565.6, 1396, null, 932, 132986], [20240905, 4565.6, 4568.4, 4580.0, 4568.4, 4580.0, 1898, null, 933, 132100], [20240905, 4580.0, 4581.0, 4585.6, 4575.0, 4577.4, 1678, null, 934, 131363], [20240905, 4577.4, 4577.6, 4582.8, 4572.6, 4575.0, 1251, null, 935, 130847], [20240905, 4575.0, 4574.4, 4576.6, 4569.2, 4576.2, 1357, null, 936, 130226], [20240905, 4576.2, 4576.4, 4578.4, 4568.4, 4568.4, 989, null, 937, 129749], [20240905, 4568.4, 4568.2, 4573.8, 4563.6, 4571.8, 1003, null, 938, 129300], [20240905, 4571.8, 4571.2, 4571.8, 4563.6, 4564.6, 840, null, 939, 129001], [20240905, 4564.6, 4564.8, 4567.8, 4561.2, 4566.4, 701, null, 940, 128713], [20240905, 4566.4, 4566.4, 4567.4, 4561.6, 4562.0, 479, null, 941, 128528], [20240905, 4562.0, 4562.2, 4562.2, 4554.2, 4554.2, 791, null, 942, 128194], [20240905, 4554.2, 4554.0, 4559.4, 4552.4, 4554.6, 550, null, 943, 128008], [20240905, 4554.6, 4554.2, 4554.4, 4547.8, 4551.0, 717, null, 944, 127739], [20240905, 4551.0, 4551.2, 4559.2, 4551.0, 4558.2, 629, null, 945, 127539], [20240905, 4558.2, 4559.2, 4561.4, 4555.2, 4558.0, 556, null, 946, 127351], [20240905, 4558.0, 4557.4, 4564.2, 4557.4, 4563.0, 612, null, 947, 127138], [20240905, 4563.0, 4563.2, 4566.6, 4560.2, 4561.2, 561, null, 948, 126967], [20240905, 4561.2, 4560.0, 4561.0, 4555.0, 4557.0, 599, null, 949, 126837], [20240905, 4557.0, 4556.4, 4559.0, 4551.2, 4551.4, 380, null, 950, 126696], [20240905, 4551.4, 4551.6, 4558.4, 4551.6, 4556.4, 394, null, 951, 126537], [20240905, 4556.4, 4556.2, 4556.2, 4551.8, 4554.8, 375, null, 952, 126412], [20240905, 4554.8, 4554.8, 4556.2, 4552.8, 4554.4, 296, null, 953, 126341], [20240905, 4554.4, 4553.8, 4558.6, 4553.6, 4558.4, 293, null, 954, 126262], [20240905, 4558.4, 4558.0, 4559.0, 4554.4, 4555.4, 279, null, 955, 126128], [20240905, 4555.4, 4555.8, 4561.8, 4555.8, 4559.4, 290, null, 956, 126051], [20240905, 4559.4, 4559.0, 4562.8, 4556.8, 4561.6, 332, null, 957, 125970], [20240905, 4561.6, 4561.6, 4562.6, 4560.0, 4560.6, 141, null, 958, 125925], [20240905, 4560.6, 4560.6, 4563.8, 4560.6, 4560.8, 258, null, 959, 125840], [20240905, 4560.8, 4561.2, 4564.2, 4560.8, 4563.2, 264, null, 1000, 125740], [20240905, 4563.2, 4563.2, 4571.6, 4562.2, 4571.6, 915, null, 1001, 125393], [20240905, 4571.6, 4572.0, 4577.8, 4570.0, 4577.6, 1004, null, 1002, 125130], [20240905, 4577.6, 4577.8, 4579.0, 4566.2, 4567.4, 921, null, 1003, 124951], [20240905, 4567.4, 4566.8, 4570.8, 4564.0, 4569.8, 492, null, 1004, 124790], [20240905, 4569.8, 4570.0, 4570.6, 4564.8, 4566.2, 456, null, 1005, 124701], [20240905, 4566.2, 4566.2, 4573.0, 4566.2, 4571.8, 461, null, 1006, 124597], [20240905, 4571.8, 4572.2, 4575.0, 4569.2, 4574.2, 398, null, 1007, 124435], [20240905, 4574.2, 4574.0, 4579.8, 4573.2, 4575.0, 681, null, 1008, 124299], [20240905, 4575.0, 4575.8, 4576.0, 4567.0, 4569.4, 404, null, 1009, 124169], [20240905, 4569.4, 4569.6, 4575.6, 4568.8, 4575.0, 361, null, 1010, 124109], [20240905, 4575.0, 4575.0, 4578.0, 4571.2, 4574.6, 463, null, 1011, 124147], [20240905, 4574.6, 4574.4, 4574.4, 4567.2, 4568.2, 391, null, 1012, 124078], [20240905, 4568.2, 4568.6, 4572.0, 4565.8, 4566.6, 436, null, 1013, 124028], [20240905, 4566.6, 4566.8, 4568.6, 4559.0, 4560.2, 598, null, 1014, 123910], [20240905, 4560.2, 4559.8, 4566.4, 4559.6, 4563.6, 316, null, 1015, 123786], [20240905, 4563.6, 4564.6, 4566.6, 4561.4, 4564.6, 327, null, 1016, 123731], [20240905, 4564.6, 4564.6, 4572.6, 4564.2, 4570.8, 581, null, 1017, 123635], [20240905, 4570.8, 4570.2, 4571.6, 4567.2, 4569.0, 279, null, 1018, 123574], [20240905, 4569.0, 4568.8, 4573.4, 4568.8, 4572.0, 272, null, 1019, 123532], [20240905, 4572.0, 4572.0, 4576.0, 4572.0, 4573.0, 379, null, 1020, 123477], [20240905, 4573.0, 4573.0, 4576.6, 4573.0, 4575.0, 311, null, 1021, 123391], [20240905, 4575.0, 4574.8, 4576.0, 4570.4, 4571.4, 302, null, 1022, 123342], [20240905, 4571.4, 4570.8, 4573.2, 4570.4, 4572.0, 154, null, 1023, 123295], [20240905, 4572.0, 4573.4, 4578.0, 4573.0, 4575.6, 408, null, 1024, 123181], [20240905, 4575.6, 4575.6, 4582.0, 4575.4, 4580.6, 742, null, 1025, 123146], [20240905, 4580.6, 4580.8, 4594.6, 4580.8, 4589.8, 1896, null, 1026, 123110], [20240905, 4589.8, 4590.6, 4591.2, 4582.0, 4582.8, 769, null, 1027, 123036], [20240905, 4582.8, 4584.0, 4587.2, 4577.6, 4580.6, 660, null, 1028, 123037], [20240905, 4580.6, 4580.6, 4581.6, 4579.0, 4580.4, 328, null, 1029, 123014], [20240905, 4580.4, 4580.4, 4585.6, 4579.2, 4585.6, 698, null, 1030, 122906], [20240905, 4585.6, 4585.8, 4587.2, 4581.6, 4586.0, 532, null, 1031, 122917], [20240905, 4586.0, 4586.6, 4597.0, 4583.6, 4597.0, 769, null, 1032, 122898], [20240905, 4597.0, 4597.0, 4601.6, 4596.6, 4599.4, 1343, null, 1033, 122913], [20240905, 4599.4, 4599.4, 4608.6, 4595.8, 4605.6, 1369, null, 1034, 122984], [20240905, 4605.6, 4605.6, 4611.4, 4605.6, 4608.0, 1000, null, 1035, 122974], [20240905, 4608.0, 4609.6, 4609.6, 4597.8, 4597.8, 912, null, 1036, 122924], [20240905, 4597.8, 4598.0, 4602.6, 4596.4, 4599.8, 631, null, 1037, 122850], [20240905, 4599.8, 4599.4, 4600.8, 4595.6, 4595.8, 572, null, 1038, 122838], [20240905, 4595.8, 4595.0, 4597.0, 4591.2, 4592.0, 553, null, 1039, 122778], [20240905, 4592.0, 4592.0, 4592.0, 4582.4, 4584.2, 848, null, 1040, 122759], [20240905, 4584.2, 4583.8, 4585.0, 4574.8, 4574.8, 869, null, 1041, 122795], [20240905, 4574.8, 4575.2, 4579.0, 4572.8, 4577.6, 867, null, 1042, 122728], [20240905, 4577.6, 4577.8, 4578.0, 4574.4, 4574.8, 438, null, 1043, 122712], [20240905, 4574.8, 4574.8, 4577.8, 4573.2, 4574.6, 444, null, 1044, 122736], [20240905, 4574.6, 4575.0, 4576.6, 4574.0, 4574.4, 297, null, 1045, 122745], [20240905, 4574.4, 4574.4, 4576.6, 4570.2, 4571.2, 663, null, 1046, 122789], [20240905, 4571.2, 4570.6, 4575.0, 4570.6, 4574.2, 294, null, 1047, 122792], [20240905, 4574.2, 4574.2, 4575.8, 4571.0, 4571.4, 277, null, 1048, 122802], [20240905, 4571.4, 4571.2, 4575.0, 4571.0, 4572.6, 236, null, 1049, 122755], [20240905, 4572.6, 4572.4, 4573.0, 4571.4, 4572.6, 139, null, 1050, 122788], [20240905, 4572.6, 4572.8, 4573.2, 4570.8, 4572.8, 171, null, 1051, 122783], [20240905, 4572.8, 4572.8, 4574.8, 4572.0, 4574.0, 179, null, 1052, 122805], [20240905, 4574.0, 4574.0, 4575.0, 4573.4, 4574.2, 121, null, 1053, 122805], [20240905, 4574.2, 4574.2, 4576.6, 4574.2, 4576.6, 207, null, 1054, 122823], [20240905, 4576.6, 4576.8, 4577.2, 4574.2, 4574.2, 207, null, 1055, 122832], [20240905, 4574.2, 4574.2, 4577.4, 4574.2, 4576.6, 111, null, 1056, 122820], [20240905, 4576.6, 4576.4, 4577.2, 4573.6, 4576.0, 191, null, 1057, 122808], [20240905, 4576.0, 4576.0, 4576.0, 4573.8, 4573.8, 135, null, 1058, 122788], [20240905, 4573.8, 4573.8, 4574.6, 4572.2, 4574.6, 145, null, 1059, 122782], [20240905, 4574.6, 4574.8, 4574.8, 4572.2, 4573.2, 171, null, 1100, 122821], [20240905, 4573.2, 4574.2, 4576.6, 4573.2, 4573.4, 204, null, 1101, 122800], [20240905, 4573.4, 4573.4, 4573.4, 4566.4, 4567.8, 716, null, 1102, 122819], [20240905, 4567.8, 4567.2, 4571.0, 4567.0, 4569.2, 314, null, 1103, 122831], [20240905, 4569.2, 4569.4, 4571.6, 4569.2, 4570.8, 206, null, 1104, 122810], [20240905, 4570.8, 4570.4, 4571.6, 4568.2, 4568.8, 137, null, 1105, 122808], [20240905, 4568.8, 4568.8, 4570.8, 4568.0, 4570.2, 155, null, 1106, 122785], [20240905, 4570.2, 4569.4, 4571.6, 4569.4, 4570.0, 90, null, 1107, 122773], [20240905, 4570.0, 4570.0, 4571.6, 4569.6, 4570.6, 104, null, 1108, 122759], [20240905, 4570.6, 4570.0, 4570.0, 4566.4, 4568.2, 203, null, 1109, 122714], [20240905, 4568.2, 4568.4, 4569.4, 4562.8, 4562.8, 360, null, 1110, 122746], [20240905, 4562.8, 4563.0, 4568.0, 4562.8, 4564.2, 483, null, 1111, 122664], [20240905, 4564.2, 4565.0, 4567.4, 4564.2, 4566.2, 164, null, 1112, 122647], [20240905, 4566.2, 4566.8, 4568.2, 4565.2, 4565.6, 145, null, 1113, 122640], [20240905, 4565.6, 4565.6, 4567.8, 4565.6, 4567.8, 79, null, 1114, 122640], [20240905, 4567.8, 4567.8, 4568.6, 4564.4, 4565.0, 182, null, 1115, 122672], [20240905, 4565.0, 4565.0, 4565.6, 4563.4, 4564.0, 132, null, 1116, 122664], [20240905, 4564.0, 4564.0, 4564.0, 4560.2, 4561.4, 323, null, 1117, 122709], [20240905, 4561.4, 4561.8, 4566.8, 4560.2, 4564.2, 560, null, 1118, 122714], [20240905, 4564.2, 4564.0, 4564.4, 4558.4, 4562.0, 486, null, 1119, 122753], [20240905, 4562.0, 4561.8, 4562.6, 4559.8, 4562.2, 252, null, 1120, 122814], [20240905, 4562.2, 4562.4, 4564.4, 4561.8, 4564.4, 161, null, 1121, 122827], [20240905, 4564.4, 4564.4, 4565.6, 4563.6, 4565.0, 162, null, 1122, 122856], [20240905, 4565.0, 4565.6, 4566.2, 4564.2, 4565.8, 136, null, 1123, 122873], [20240905, 4565.8, 4566.2, 4567.0, 4564.6, 4564.6, 122, null, 1124, 122900], [20240905, 4564.6, 4564.6, 4567.0, 4563.6, 4567.0, 133, null, 1125, 122927], [20240905, 4567.0, 4566.4, 4567.0, 4565.0, 4565.0, 90, null, 1126, 122953], [20240905, 4565.0, 4565.4, 4566.2, 4564.8, 4565.8, 76, null, 1127, 122973], [20240905, 4565.8, 4565.0, 4565.6, 4563.6, 4565.2, 69, null, 1128, 122990], [20240905, 4565.2, 4565.0, 4565.0, 4562.4, 4563.6, 151, null, 1129, 123051], [20240905, 4563.6, 4563.4, 4563.4, 4560.4, 4561.2, 295, null, 1130, 123097], [20240905, 4561.2, 4560.2, 4562.4, 4558.6, 4562.2, 475, null, 1301, 123286], [20240905, 4562.2, 4562.0, 4564.8, 4562.0, 4564.6, 152, null, 1302, 123342], [20240905, 4564.6, 4564.8, 4567.4, 4563.8, 4564.6, 197, null, 1303, 123414], [20240905, 4564.6, 4564.0, 4566.0, 4563.4, 4563.6, 97, null, 1304, 123442], [20240905, 4563.6, 4564.0, 4564.4, 4560.2, 4560.4, 186, null, 1305, 123498], [20240905, 4560.4, 4560.2, 4560.8, 4556.4, 4557.0, 309, null, 1306, 123544], [20240905, 4557.0, 4557.0, 4561.0, 4556.8, 4559.6, 206, null, 1307, 123563], [20240905, 4559.6, 4559.2, 4559.6, 4558.0, 4558.2, 138, null, 1308, 123613], [20240905, 4558.2, 4558.2, 4558.2, 4556.0, 4556.0, 215, null, 1309, 123662], [20240905, 4556.0, 4556.0, 4559.6, 4555.2, 4558.2, 271, null, 1310, 123746], [20240905, 4558.2, 4558.6, 4559.6, 4557.2, 4557.4, 116, null, 1311, 123759], [20240905, 4557.4, 4557.6, 4559.0, 4557.2, 4557.4, 114, null, 1312, 123805], [20240905, 4557.4, 4557.2, 4557.4, 4556.0, 4556.2, 162, null, 1313, 123860], [20240905, 4556.2, 4556.2, 4557.4, 4554.2, 4554.8, 237, null, 1314, 123894], [20240905, 4554.8, 4554.8, 4558.0, 4554.2, 4558.0, 182, null, 1315, 123935], [20240905, 4558.0, 4557.2, 4558.0, 4556.2, 4557.2, 138, null, 1316, 123962], [20240905, 4557.2, 4558.0, 4559.8, 4557.2, 4559.0, 174, null, 1317, 123962], [20240905, 4559.0, 4559.0, 4559.4, 4558.0, 4558.6, 66, null, 1318, 123977], [20240905, 4558.6, 4558.6, 4559.6, 4557.8, 4557.8, 98, null, 1319, 123999], [20240905, 4557.8, 4558.0, 4558.0, 4554.0, 4554.8, 348, null, 1320, 124130], [20240905, 4554.8, 4555.8, 4556.8, 4555.2, 4556.8, 106, null, 1321, 124156], [20240905, 4556.8, 4557.2, 4559.0, 4557.0, 4558.6, 89, null, 1322, 124188], [20240905, 4558.6, 4558.0, 4559.2, 4555.6, 4558.0, 208, null, 1323, 124287], [20240905, 4558.0, 4558.6, 4563.2, 4558.6, 4562.4, 260, null, 1324, 124306], [20240905, 4562.4, 4562.6, 4563.6, 4562.0, 4562.0, 148, null, 1325, 124334], [20240905, 4562.0, 4562.8, 4567.0, 4562.0, 4566.6, 366, null, 1326, 124424], [20240905, 4566.6, 4567.0, 4567.0, 4563.0, 4563.0, 135, null, 1327, 124461], [20240905, 4563.0, 4563.0, 4564.8, 4562.8, 4563.0, 66, null, 1328, 124478], [20240905, 4563.0, 4563.0, 4563.8, 4561.8, 4562.0, 81, null, 1329, 124489], [20240905, 4562.0, 4561.8, 4564.6, 4561.0, 4564.2, 144, null, 1330, 124547], [20240905, 4564.2, 4564.2, 4566.0, 4563.2, 4563.8, 156, null, 1331, 124581], [20240905, 4563.8, 4563.8, 4566.0, 4563.0, 4563.8, 186, null, 1332, 124650], [20240905, 4563.8, 4563.8, 4566.0, 4563.6, 4565.4, 120, null, 1333, 124671], [20240905, 4565.4, 4566.0, 4566.0, 4563.8, 4564.2, 102, null, 1334, 124709], [20240905, 4564.2, 4563.8, 4564.6, 4563.0, 4563.4, 142, null, 1335, 124735], [20240905, 4563.4, 4563.2, 4564.8, 4562.8, 4563.2, 87, null, 1336, 124779], [20240905, 4563.2, 4563.0, 4566.2, 4563.0, 4565.2, 164, null, 1337, 124800], [20240905, 4565.2, 4565.4, 4566.2, 4564.2, 4565.0, 86, null, 1338, 124820], [20240905, 4565.0, 4564.8, 4567.8, 4564.6, 4567.0, 159, null, 1339, 124867], [20240905, 4567.0, 4567.0, 4567.0, 4565.8, 4565.8, 114, null, 1340, 124889], [20240905, 4565.8, 4565.8, 4566.8, 4564.6, 4566.8, 133, null, 1341, 124942], [20240905, 4566.8, 4567.0, 4569.2, 4566.0, 4567.0, 281, null, 1342, 125044], [20240905, 4567.0, 4567.0, 4567.8, 4563.4, 4563.4, 167, null, 1343, 125118], [20240905, 4563.4, 4563.4, 4565.2, 4560.2, 4560.2, 210, null, 1344, 125182], [20240905, 4560.2, 4560.2, 4564.0, 4560.2, 4562.4, 182, null, 1345, 125238], [20240905, 4562.4, 4563.0, 4563.6, 4560.2, 4561.2, 89, null, 1346, 125265], [20240905, 4561.2, 4561.0, 4562.6, 4560.4, 4560.8, 87, null, 1347, 125293], [20240905, 4560.8, 4560.6, 4560.6, 4558.0, 4559.6, 218, null, 1348, 125336], [20240905, 4559.6, 4559.6, 4561.0, 4558.4, 4559.0, 145, null, 1349, 125375], [20240905, 4559.0, 4559.0, 4561.2, 4559.0, 4559.6, 97, null, 1350, 125401], [20240905, 4559.6, 4559.6, 4559.8, 4558.2, 4558.4, 98, null, 1351, 125420], [20240905, 4558.4, 4558.4, 4567.2, 4558.4, 4566.8, 450, null, 1352, 125518], [20240905, 4566.8, 4566.8, 4566.8, 4561.0, 4561.8, 269, null, 1353, 125589], [20240905, 4561.8, 4561.8, 4563.4, 4560.6, 4563.4, 190, null, 1354, 125655], [20240905, 4563.4, 4563.0, 4563.4, 4559.2, 4560.0, 142, null, 1355, 125701], [20240905, 4560.0, 4560.8, 4562.6, 4559.2, 4559.8, 149, null, 1356, 125759], [20240905, 4559.8, 4559.8, 4560.6, 4558.8, 4560.0, 135, null, 1357, 125832], [20240905, 4560.0, 4559.6, 4560.4, 4558.6, 4558.8, 103, null, 1358, 125858], [20240905, 4558.8, 4558.8, 4559.2, 4557.6, 4557.6, 120, null, 1359, 125890], [20240905, 4557.6, 4557.6, 4558.2, 4557.0, 4558.2, 151, null, 1400, 125934], [20240905, 4558.2, 4558.2, 4558.2, 4555.6, 4556.6, 225, null, 1401, 125998], [20240905, 4556.6, 4556.6, 4558.0, 4556.0, 4556.2, 131, null, 1402, 126026], [20240905, 4556.2, 4556.4, 4556.4, 4550.0, 4551.0, 647, null, 1403, 126191], [20240905, 4551.0, 4550.6, 4554.4, 4548.6, 4554.4, 458, null, 1404, 126311], [20240905, 4554.4, 4555.0, 4558.2, 4553.2, 4557.6, 304, null, 1405, 126380], [20240905, 4557.6, 4556.8, 4559.6, 4556.8, 4557.2, 215, null, 1406, 126436], [20240905, 4557.2, 4557.2, 4559.6, 4557.2, 4557.2, 211, null, 1407, 126481], [20240905, 4557.2, 4557.2, 4559.0, 4556.0, 4558.0, 158, null, 1408, 126492], [20240905, 4558.0, 4558.0, 4564.0, 4558.0, 4562.2, 364, null, 1409, 126627], [20240905, 4562.2, 4563.2, 4563.2, 4560.0, 4560.2, 209, null, 1410, 126719], [20240905, 4560.2, 4560.2, 4562.4, 4560.0, 4562.4, 128, null, 1411, 126747], [20240905, 4562.4, 4562.8, 4563.4, 4561.2, 4562.2, 161, null, 1412, 126790], [20240905, 4562.2, 4562.0, 4564.0, 4561.2, 4561.6, 141, null, 1413, 126818], [20240905, 4561.6, 4562.0, 4563.8, 4561.4, 4562.8, 108, null, 1414, 126854], [20240905, 4562.8, 4562.6, 4566.8, 4562.6, 4564.4, 431, null, 1415, 127015], [20240905, 4564.4, 4564.0, 4568.8, 4564.0, 4568.6, 378, null, 1416, 127145], [20240905, 4568.6, 4567.8, 4576.4, 4567.8, 4576.2, 1157, null, 1417, 127581], [20240905, 4576.2, 4575.8, 4576.8, 4571.0, 4572.6, 525, null, 1418, 127749], [20240905, 4572.6, 4572.4, 4576.6, 4572.2, 4576.2, 439, null, 1419, 127901], [20240905, 4576.2, 4576.2, 4579.0, 4574.0, 4576.4, 674, null, 1420, 128096], [20240905, 4576.4, 4575.8, 4575.8, 4572.6, 4572.6, 302, null, 1421, 128168], [20240905, 4572.6, 4572.6, 4572.8, 4568.2, 4571.8, 332, null, 1422, 128264], [20240905, 4571.8, 4571.2, 4571.4, 4567.4, 4568.8, 345, null, 1423, 128347], [20240905, 4568.8, 4568.8, 4570.2, 4567.4, 4568.6, 222, null, 1424, 128389], [20240905, 4568.6, 4568.6, 4569.2, 4567.0, 4567.2, 176, null, 1425, 128448], [20240905, 4567.2, 4567.0, 4567.8, 4565.4, 4565.4, 243, null, 1426, 128524], [20240905, 4565.4, 4565.8, 4566.8, 4564.8, 4565.2, 171, null, 1427, 128586], [20240905, 4565.2, 4565.4, 4567.2, 4564.8, 4566.4, 128, null, 1428, 128602], [20240905, 4566.4, 4567.0, 4569.0, 4566.6, 4568.4, 174, null, 1429, 128683], [20240905, 4568.4, 4568.2, 4569.6, 4567.2, 4568.2, 169, null, 1430, 128699], [20240905, 4568.2, 4569.0, 4570.4, 4568.0, 4570.2, 220, null, 1431, 128757], [20240905, 4570.2, 4570.2, 4572.6, 4569.8, 4572.0, 226, null, 1432, 128790], [20240905, 4572.0, 4572.0, 4577.0, 4571.4, 4576.8, 351, null, 1433, 128885], [20240905, 4576.8, 4576.4, 4582.2, 4576.4, 4580.8, 636, null, 1434, 129112], [20240905, 4580.8, 4580.6, 4581.0, 4574.8, 4575.8, 336, null, 1435, 129269], [20240905, 4575.8, 4575.6, 4576.6, 4572.2, 4574.0, 278, null, 1436, 129371], [20240905, 4574.0, 4574.4, 4577.0, 4573.0, 4576.2, 168, null, 1437, 129427], [20240905, 4576.2, 4575.8, 4578.8, 4575.8, 4578.6, 216, null, 1438, 129507], [20240905, 4578.6, 4578.6, 4581.4, 4578.6, 4579.8, 351, null, 1439, 129653], [20240905, 4579.8, 4580.0, 4582.6, 4580.0, 4582.6, 398, null, 1440, 129829], [20240905, 4582.6, 4582.8, 4583.6, 4576.0, 4577.0, 411, null, 1441, 129999], [20240905, 4577.0, 4576.4, 4580.2, 4576.0, 4579.0, 280, null, 1442, 130163], [20240905, 4579.0, 4579.4, 4579.8, 4575.0, 4577.2, 199, null, 1443, 130241], [20240905, 4577.2, 4577.2, 4579.8, 4576.2, 4579.8, 201, null, 1444, 130339], [20240905, 4579.8, 4579.6, 4582.0, 4579.2, 4580.8, 257, null, 1445, 130402], [20240905, 4580.8, 4581.2, 4581.2, 4577.4, 4579.0, 250, null, 1446, 130496], [20240905, 4579.0, 4578.6, 4580.0, 4578.0, 4579.0, 138, null, 1447, 130534], [20240905, 4579.0, 4579.0, 4579.0, 4576.2, 4576.6, 158, null, 1448, 130593], [20240905, 4576.6, 4576.2, 4577.8, 4575.4, 4576.2, 224, null, 1449, 130698], [20240905, 4576.2, 4575.8, 4577.8, 4575.6, 4577.2, 170, null, 1450, 130708], [20240905, 4577.2, 4577.2, 4579.0, 4576.4, 4576.6, 243, null, 1451, 130782], [20240905, 4576.6, 4577.2, 4578.6, 4576.6, 4578.0, 140, null, 1452, 130821], [20240905, 4578.0, 4578.6, 4578.6, 4576.6, 4577.4, 141, null, 1453, 130858], [20240905, 4577.4, 4577.4, 4577.4, 4575.6, 4575.8, 276, null, 1454, 130938], [20240905, 4575.8, 4575.2, 4575.6, 4573.4, 4573.6, 378, null, 1455, 131052], [20240905, 4573.6, 4573.6, 4573.8, 4572.2, 4573.2, 426, null, 1456, 131179], [20240905, 4573.2, 4573.0, 4574.4, 4572.6, 4573.8, 377, null, 1457, 131297], [20240905, 4573.8, 4573.8, 4573.8, 4573.0, 4573.8, 331, null, 1458, 131457], [20240905, 4573.8, 4573.6, 4576.0, 4573.4, 4575.8, 366, null, 1459, 131599], [20240905, 4575.8, 4575.8, 4577.4, 4574.8, 4577.2, 631, null, 1500, 131885], [20240906, 4577.2, 4595.0, 4595.0, 4581.0, 4581.2, 2405, null, 931, 130540], [20240906, 4581.2, 4581.2, 4584.0, 4567.2, 4572.6, 1438, null, 932, 129819], [20240906, 4572.6, 4572.6, 4573.0, 4564.6, 4564.8, 1005, null, 933, 129370], [20240906, 4564.8, 4564.0, 4564.0, 4552.4, 4556.2, 1298, null, 934, 128658], [20240906, 4556.2, 4557.2, 4557.2, 4552.6, 4555.6, 858, null, 935, 128176], [20240906, 4555.6, 4555.8, 4555.8, 4547.2, 4550.8, 1258, null, 936, 127496], [20240906, 4550.8, 4551.0, 4553.8, 4546.8, 4546.8, 1035, null, 937, 127085], [20240906, 4546.8, 4546.4, 4546.6, 4540.8, 4543.0, 1384, null, 938, 126514], [20240906, 4543.0, 4543.4, 4544.2, 4533.4, 4533.4, 1309, null, 939, 126100], [20240906, 4533.4, 4533.6, 4538.0, 4531.8, 4535.0, 1060, null, 940, 125717], [20240906, 4535.0, 4535.0, 4535.2, 4528.6, 4531.2, 1227, null, 941, 125220], [20240906, 4531.2, 4531.6, 4539.6, 4529.2, 4536.8, 1085, null, 942, 124759], [20240906, 4536.8, 4536.6, 4541.6, 4535.2, 4536.2, 942, null, 943, 124431], [20240906, 4536.2, 4536.8, 4540.0, 4527.6, 4537.4, 1087, null, 944, 124120], [20240906, 4537.4, 4537.2, 4538.0, 4530.6, 4530.6, 600, null, 945, 123912], [20240906, 4530.6, 4530.6, 4532.0, 4528.0, 4530.6, 856, null, 946, 123773], [20240906, 4530.6, 4530.2, 4536.6, 4528.8, 4535.6, 642, null, 947, 123623], [20240906, 4535.6, 4535.8, 4540.0, 4528.8, 4534.2, 945, null, 948, 123373], [20240906, 4534.2, 4533.8, 4534.4, 4530.8, 4531.8, 356, null, 949, 123259], [20240906, 4531.8, 4531.2, 4535.0, 4529.6, 4531.4, 587, null, 950, 123007], [20240906, 4531.4, 4531.6, 4536.4, 4529.0, 4534.6, 669, null, 951, 122783], [20240906, 4534.6, 4534.4, 4542.6, 4534.0, 4540.6, 805, null, 952, 122539], [20240906, 4540.6, 4540.4, 4545.4, 4536.6, 4536.8, 930, null, 953, 122233], [20240906, 4536.8, 4536.6, 4543.4, 4535.8, 4541.8, 415, null, 954, 122130], [20240906, 4541.8, 4542.4, 4545.0, 4538.4, 4545.0, 498, null, 955, 121994], [20240906, 4545.0, 4545.0, 4546.0, 4539.6, 4540.2, 679, null, 956, 121833], [20240906, 4540.2, 4539.4, 4542.0, 4538.6, 4541.6, 390, null, 957, 121700], [20240906, 4541.6, 4541.6, 4548.6, 4541.6, 4547.2, 780, null, 958, 121481], [20240906, 4547.2, 4547.8, 4554.2, 4547.8, 4552.4, 988, null, 959, 121234], [20240906, 4552.4, 4552.2, 4557.4, 4552.2, 4553.8, 914, null, 1000, 121024], [20240906, 4553.8, 4554.0, 4554.2, 4546.4, 4547.2, 954, null, 1001, 120747], [20240906, 4547.2, 4546.8, 4552.0, 4546.6, 4550.6, 685, null, 1002, 120661], [20240906, 4550.6, 4550.4, 4550.4, 4546.4, 4550.0, 429, null, 1003, 120600], [20240906, 4550.0, 4551.0, 4555.6, 4548.6, 4550.4, 652, null, 1004, 120582], [20240906, 4550.4, 4550.4, 4553.4, 4548.0, 4552.8, 376, null, 1005, 120564], [20240906, 4552.8, 4552.2, 4555.6, 4551.2, 4554.0, 426, null, 1006, 120555], [20240906, 4554.0, 4554.4, 4555.2, 4551.2, 4552.8, 294, null, 1007, 120535], [20240906, 4552.8, 4552.2, 4554.8, 4544.0, 4544.0, 591, null, 1008, 120438], [20240906, 4544.0, 4544.2, 4552.8, 4543.6, 4551.8, 348, null, 1009, 120409], [20240906, 4551.8, 4551.8, 4554.2, 4547.2, 4547.8, 286, null, 1010, 120344], [20240906, 4547.8, 4547.8, 4547.8, 4542.2, 4542.8, 456, null, 1011, 120195], [20240906, 4542.8, 4542.6, 4544.8, 4538.4, 4541.0, 640, null, 1012, 120076], [20240906, 4541.0, 4540.8, 4543.4, 4539.6, 4540.6, 342, null, 1013, 120050], [20240906, 4540.6, 4540.2, 4548.0, 4540.2, 4548.0, 307, null, 1014, 119992], [20240906, 4548.0, 4547.6, 4552.6, 4544.6, 4546.4, 483, null, 1015, 119968], [20240906, 4546.4, 4546.2, 4549.8, 4546.2, 4546.8, 211, null, 1016, 119902], [20240906, 4546.8, 4547.0, 4551.0, 4545.2, 4545.4, 227, null, 1017, 119880], [20240906, 4545.4, 4545.4, 4551.0, 4545.2, 4551.0, 210, null, 1018, 119808], [20240906, 4551.0, 4551.0, 4552.8, 4549.6, 4550.8, 204, null, 1019, 119740], [20240906, 4550.8, 4549.8, 4550.0, 4546.0, 4549.0, 161, null, 1020, 119710], [20240906, 4549.0, 4549.4, 4550.0, 4544.0, 4549.2, 206, null, 1021, 119713], [20240906, 4549.2, 4550.2, 4551.4, 4546.2, 4551.2, 222, null, 1022, 119685], [20240906, 4551.2, 4551.4, 4555.8, 4551.0, 4553.8, 408, null, 1023, 119579], [20240906, 4553.8, 4553.8, 4558.6, 4553.4, 4556.2, 449, null, 1024, 119548], [20240906, 4556.2, 4557.2, 4557.2, 4551.0, 4551.4, 396, null, 1025, 119489], [20240906, 4551.4, 4551.8, 4556.8, 4551.8, 4554.4, 215, null, 1026, 119502], [20240906, 4554.4, 4555.0, 4557.6, 4554.2, 4556.2, 201, null, 1027, 119468], [20240906, 4556.2, 4556.0, 4557.8, 4554.6, 4556.2, 247, null, 1028, 119399], [20240906, 4556.2, 4555.8, 4556.6, 4554.2, 4554.2, 117, null, 1029, 119376], [20240906, 4554.2, 4554.2, 4557.4, 4554.2, 4556.0, 282, null, 1030, 119287], [20240906, 4556.0, 4555.2, 4556.0, 4550.0, 4550.6, 330, null, 1031, 119238], [20240906, 4550.6, 4550.2, 4552.0, 4548.4, 4549.0, 257, null, 1032, 119224], [20240906, 4549.0, 4549.0, 4551.8, 4549.0, 4549.0, 277, null, 1033, 119179], [20240906, 4549.0, 4550.4, 4550.6, 4545.2, 4546.2, 322, null, 1034, 119099], [20240906, 4546.2, 4546.4, 4548.4, 4545.0, 4545.8, 197, null, 1035, 119090], [20240906, 4545.8, 4546.0, 4549.2, 4545.2, 4548.0, 119, null, 1036, 119050], [20240906, 4548.0, 4547.8, 4547.8, 4545.6, 4547.2, 155, null, 1037, 119026], [20240906, 4547.2, 4547.6, 4549.2, 4547.0, 4548.6, 75, null, 1038, 119018], [20240906, 4548.6, 4548.8, 4549.0, 4547.2, 4548.4, 99, null, 1039, 119031], [20240906, 4548.4, 4548.6, 4549.0, 4546.2, 4549.0, 75, null, 1040, 119033], [20240906, 4549.0, 4549.0, 4552.0, 4548.0, 4549.6, 196, null, 1041, 118984], [20240906, 4549.6, 4549.8, 4549.8, 4546.8, 4547.0, 147, null, 1042, 118967], [20240906, 4547.0, 4547.0, 4548.6, 4546.4, 4546.6, 78, null, 1043, 118932], [20240906, 4546.6, 4547.8, 4548.0, 4546.4, 4547.2, 68, null, 1044, 118921], [20240906, 4547.2, 4546.8, 4547.6, 4546.0, 4546.4, 85, null, 1045, 118899], [20240906, 4546.4, 4546.4, 4546.8, 4540.8, 4542.4, 448, null, 1046, 118859], [20240906, 4542.4, 4542.2, 4542.2, 4539.0, 4539.8, 395, null, 1047, 118891], [20240906, 4539.8, 4540.2, 4543.2, 4539.0, 4542.4, 180, null, 1048, 118872], [20240906, 4542.4, 4542.0, 4544.2, 4542.0, 4542.6, 129, null, 1049, 118847], [20240906, 4542.6, 4542.8, 4544.8, 4541.2, 4543.4, 207, null, 1050, 118832], [20240906, 4543.4, 4543.8, 4543.8, 4539.0, 4539.0, 203, null, 1051, 118821], [20240906, 4539.0, 4539.0, 4542.6, 4538.2, 4542.6, 262, null, 1052, 118807], [20240906, 4542.6, 4541.6, 4541.8, 4538.8, 4539.8, 173, null, 1053, 118767], [20240906, 4539.8, 4540.2, 4541.4, 4538.4, 4540.6, 120, null, 1054, 118761], [20240906, 4540.6, 4540.0, 4540.6, 4536.0, 4538.6, 408, null, 1055, 118698], [20240906, 4538.6, 4538.6, 4540.4, 4536.8, 4539.8, 179, null, 1056, 118680], [20240906, 4539.8, 4540.4, 4540.4, 4532.4, 4532.4, 530, null, 1057, 118569], [20240906, 4532.4, 4533.0, 4535.2, 4532.2, 4534.2, 244, null, 1058, 118554], [20240906, 4534.2, 4533.2, 4537.4, 4533.2, 4536.2, 150, null, 1059, 118528], [20240906, 4536.2, 4536.2, 4536.8, 4534.0, 4535.2, 206, null, 1100, 118541], [20240906, 4535.2, 4535.2, 4536.4, 4533.4, 4533.8, 220, null, 1101, 118527], [20240906, 4533.8, 4533.4, 4536.2, 4533.2, 4533.2, 216, null, 1102, 118486], [20240906, 4533.2, 4533.6, 4535.6, 4532.0, 4532.0, 185, null, 1103, 118470], [20240906, 4532.0, 4532.4, 4533.6, 4531.0, 4532.0, 223, null, 1104, 118408], [20240906, 4532.0, 4532.2, 4534.0, 4531.8, 4532.0, 224, null, 1105, 118318], [20240906, 4532.0, 4533.0, 4533.0, 4528.2, 4530.0, 527, null, 1106, 118275], [20240906, 4530.0, 4529.2, 4529.2, 4524.2, 4528.6, 683, null, 1107, 118190], [20240906, 4528.6, 4528.0, 4530.0, 4527.6, 4528.0, 233, null, 1108, 118185], [20240906, 4528.0, 4528.0, 4530.2, 4527.0, 4529.6, 140, null, 1109, 118188], [20240906, 4529.6, 4529.6, 4530.6, 4529.4, 4529.8, 116, null, 1110, 118180], [20240906, 4529.8, 4529.8, 4530.4, 4528.0, 4528.0, 179, null, 1111, 118217], [20240906, 4528.0, 4527.6, 4527.6, 4522.2, 4524.4, 573, null, 1112, 118193], [20240906, 4524.4, 4523.2, 4523.6, 4519.2, 4519.4, 600, null, 1113, 118169], [20240906, 4519.4, 4520.0, 4521.2, 4517.6, 4517.6, 508, null, 1114, 118173], [20240906, 4517.6, 4517.8, 4519.6, 4517.6, 4519.0, 384, null, 1115, 118271], [20240906, 4519.0, 4519.2, 4519.2, 4513.2, 4513.4, 737, null, 1116, 118337], [20240906, 4513.4, 4513.6, 4515.8, 4512.4, 4514.4, 381, null, 1117, 118347], [20240906, 4514.4, 4514.0, 4514.4, 4510.8, 4511.8, 309, null, 1118, 118369], [20240906, 4511.8, 4511.2, 4515.0, 4510.2, 4512.4, 433, null, 1119, 118382], [20240906, 4512.4, 4512.6, 4513.2, 4511.4, 4512.2, 303, null, 1120, 118416], [20240906, 4512.2, 4512.0, 4512.0, 4506.4, 4509.6, 792, null, 1121, 118460], [20240906, 4509.6, 4509.6, 4509.6, 4504.4, 4508.0, 418, null, 1122, 118470], [20240906, 4508.0, 4509.2, 4509.2, 4506.2, 4508.8, 251, null, 1123, 118521], [20240906, 4508.8, 4507.4, 4509.0, 4506.8, 4508.2, 241, null, 1124, 118560], [20240906, 4508.2, 4508.2, 4508.8, 4505.4, 4505.4, 226, null, 1125, 118598], [20240906, 4505.4, 4505.2, 4505.2, 4501.2, 4501.8, 671, null, 1126, 118622], [20240906, 4501.8, 4501.0, 4501.8, 4496.0, 4497.4, 933, null, 1127, 118772], [20240906, 4497.4, 4498.0, 4503.0, 4496.8, 4500.0, 577, null, 1128, 118828], [20240906, 4500.0, 4501.6, 4502.0, 4494.0, 4497.2, 565, null, 1129, 118962], [20240906, 4497.2, 4496.6, 4500.2, 4496.2, 4496.6, 402, null, 1130, 119053], [20240906, 4496.6, 4496.6, 4503.4, 4492.0, 4497.6, 1113, null, 1301, 119241], [20240906, 4497.6, 4497.6, 4505.8, 4496.8, 4500.2, 687, null, 1302, 119348], [20240906, 4500.2, 4500.8, 4503.8, 4498.4, 4503.2, 362, null, 1303, 119420], [20240906, 4503.2, 4503.8, 4503.8, 4499.0, 4501.8, 384, null, 1304, 119530], [20240906, 4501.8, 4501.8, 4507.4, 4500.6, 4505.0, 773, null, 1305, 119731], [20240906, 4505.0, 4505.0, 4505.0, 4499.6, 4501.8, 485, null, 1306, 119834], [20240906, 4501.8, 4501.8, 4504.6, 4501.8, 4503.0, 446, null, 1307, 120017], [20240906, 4503.0, 4503.2, 4504.8, 4501.6, 4503.0, 364, null, 1308, 120080], [20240906, 4503.0, 4502.8, 4503.8, 4502.0, 4502.4, 202, null, 1309, 120076], [20240906, 4502.4, 4502.2, 4506.4, 4502.0, 4505.2, 201, null, 1310, 120094], [20240906, 4505.2, 4504.8, 4506.0, 4501.2, 4503.8, 257, null, 1311, 120144], [20240906, 4503.8, 4503.8, 4504.2, 4502.0, 4503.2, 105, null, 1312, 120130], [20240906, 4503.2, 4502.4, 4505.6, 4502.4, 4504.8, 233, null, 1313, 120160], [20240906, 4504.8, 4504.0, 4505.4, 4502.8, 4503.6, 140, null, 1314, 120164], [20240906, 4503.6, 4503.2, 4504.2, 4499.2, 4499.4, 259, null, 1315, 120175], [20240906, 4499.4, 4500.0, 4503.6, 4499.2, 4502.2, 264, null, 1316, 120209], [20240906, 4502.2, 4502.0, 4502.0, 4499.8, 4501.0, 157, null, 1317, 120215], [20240906, 4501.0, 4502.0, 4504.0, 4499.0, 4499.4, 333, null, 1318, 120270], [20240906, 4499.4, 4499.6, 4501.8, 4499.6, 4501.0, 134, null, 1319, 120268], [20240906, 4501.0, 4500.8, 4502.4, 4500.0, 4502.4, 86, null, 1320, 120280], [20240906, 4502.4, 4501.8, 4503.4, 4501.4, 4502.4, 131, null, 1321, 120305], [20240906, 4502.4, 4501.8, 4502.4, 4500.2, 4500.8, 87, null, 1322, 120298], [20240906, 4500.8, 4500.6, 4502.4, 4499.0, 4499.2, 148, null, 1323, 120297], [20240906, 4499.2, 4499.0, 4500.2, 4498.2, 4499.8, 128, null, 1324, 120280], [20240906, 4499.8, 4499.4, 4501.4, 4499.0, 4500.0, 100, null, 1325, 120270], [20240906, 4500.0, 4499.8, 4501.6, 4498.2, 4498.2, 148, null, 1326, 120285], [20240906, 4498.2, 4498.0, 4499.0, 4496.6, 4496.8, 185, null, 1327, 120264], [20240906, 4496.8, 4496.8, 4498.6, 4495.4, 4497.8, 236, null, 1328, 120322], [20240906, 4497.8, 4498.0, 4502.4, 4497.8, 4500.6, 275, null, 1329, 120378], [20240906, 4500.6, 4500.4, 4500.4, 4496.2, 4496.2, 233, null, 1330, 120447], [20240906, 4496.2, 4496.2, 4497.2, 4493.2, 4495.4, 335, null, 1331, 120506], [20240906, 4495.4, 4496.0, 4498.4, 4496.0, 4497.2, 185, null, 1332, 120559], [20240906, 4497.2, 4497.0, 4498.8, 4495.4, 4497.2, 157, null, 1333, 120596], [20240906, 4497.2, 4496.8, 4498.6, 4495.8, 4498.0, 122, null, 1334, 120637], [20240906, 4498.0, 4498.2, 4498.6, 4496.0, 4497.8, 108, null, 1335, 120642], [20240906, 4497.8, 4497.8, 4499.8, 4497.0, 4498.4, 125, null, 1336, 120661], [20240906, 4498.4, 4497.4, 4499.2, 4495.8, 4499.2, 121, null, 1337, 120704], [20240906, 4499.2, 4498.6, 4502.8, 4497.2, 4502.0, 295, null, 1338, 120830], [20240906, 4502.0, 4501.6, 4502.6, 4495.6, 4497.6, 244, null, 1339, 120900], [20240906, 4497.6, 4497.2, 4498.2, 4494.6, 4496.2, 160, null, 1340, 120931], [20240906, 4496.2, 4496.2, 4498.2, 4495.6, 4498.0, 91, null, 1341, 120935], [20240906, 4498.0, 4498.4, 4498.6, 4496.0, 4496.4, 103, null, 1342, 120970], [20240906, 4496.4, 4496.8, 4497.4, 4494.4, 4497.2, 120, null, 1343, 121006], [20240906, 4497.2, 4496.4, 4499.2, 4495.4, 4495.6, 192, null, 1344, 121050], [20240906, 4495.6, 4496.2, 4497.8, 4493.8, 4497.4, 142, null, 1345, 121097], [20240906, 4497.4, 4497.6, 4498.2, 4495.2, 4497.0, 125, null, 1346, 121124], [20240906, 4497.0, 4497.8, 4499.2, 4496.6, 4499.2, 107, null, 1347, 121131], [20240906, 4499.2, 4499.2, 4501.6, 4498.0, 4500.0, 230, null, 1348, 121215], [20240906, 4500.0, 4500.0, 4501.0, 4498.8, 4499.2, 108, null, 1349, 121255], [20240906, 4499.2, 4499.0, 4499.4, 4496.0, 4496.0, 126, null, 1350, 121282], [20240906, 4496.0, 4496.0, 4496.8, 4493.2, 4496.0, 262, null, 1351, 121369], [20240906, 4496.0, 4495.0, 4503.8, 4495.0, 4503.0, 428, null, 1352, 121478], [20240906, 4503.0, 4503.0, 4504.8, 4501.0, 4503.0, 295, null, 1353, 121588], [20240906, 4503.0, 4502.4, 4503.6, 4500.0, 4502.2, 142, null, 1354, 121648], [20240906, 4502.2, 4501.4, 4502.4, 4499.4, 4500.4, 142, null, 1355, 121706], [20240906, 4500.4, 4500.4, 4501.0, 4496.4, 4496.8, 192, null, 1356, 121799], [20240906, 4496.8, 4496.4, 4498.0, 4496.4, 4496.6, 99, null, 1357, 121823], [20240906, 4496.6, 4496.8, 4500.4, 4496.4, 4500.0, 101, null, 1358, 121840], [20240906, 4500.0, 4499.4, 4500.8, 4498.4, 4500.8, 85, null, 1359, 121845], [20240906, 4500.8, 4501.0, 4503.4, 4499.4, 4500.0, 178, null, 1400, 121902], [20240906, 4500.0, 4499.0, 4501.0, 4497.0, 4497.0, 203, null, 1401, 121986], [20240906, 4497.0, 4497.6, 4498.6, 4496.0, 4496.0, 215, null, 1402, 122099], [20240906, 4496.0, 4496.0, 4501.2, 4494.8, 4500.8, 242, null, 1403, 122172], [20240906, 4500.8, 4501.0, 4506.0, 4501.0, 4503.6, 511, null, 1404, 122257], [20240906, 4503.6, 4503.4, 4506.0, 4503.0, 4505.6, 352, null, 1405, 122295], [20240906, 4505.6, 4505.6, 4505.8, 4499.6, 4499.8, 312, null, 1406, 122384], [20240906, 4499.8, 4501.0, 4503.8, 4501.0, 4501.8, 155, null, 1407, 122422], [20240906, 4501.8, 4503.2, 4503.2, 4498.0, 4499.2, 216, null, 1408, 122528], [20240906, 4499.2, 4499.4, 4500.0, 4498.0, 4500.0, 162, null, 1409, 122590], [20240906, 4500.0, 4500.0, 4502.6, 4499.6, 4501.8, 147, null, 1410, 122648], [20240906, 4501.8, 4501.8, 4502.0, 4499.6, 4499.6, 116, null, 1411, 122678], [20240906, 4499.6, 4499.6, 4500.6, 4498.6, 4499.4, 123, null, 1412, 122695], [20240906, 4499.4, 4498.6, 4500.4, 4498.4, 4499.8, 90, null, 1413, 122715], [20240906, 4499.8, 4499.8, 4500.2, 4499.0, 4499.6, 69, null, 1414, 122722], [20240906, 4499.6, 4499.6, 4500.8, 4499.0, 4500.2, 115, null, 1415, 122758], [20240906, 4500.2, 4500.2, 4500.4, 4496.6, 4498.2, 230, null, 1416, 122790], [20240906, 4498.2, 4499.0, 4500.2, 4498.4, 4500.2, 119, null, 1417, 122832], [20240906, 4500.2, 4500.8, 4501.0, 4496.8, 4497.4, 160, null, 1418, 122891], [20240906, 4497.4, 4497.4, 4499.6, 4497.0, 4499.0, 161, null, 1419, 122931], [20240906, 4499.0, 4499.2, 4499.6, 4496.8, 4497.6, 220, null, 1420, 123026], [20240906, 4497.6, 4498.6, 4499.8, 4497.6, 4498.6, 163, null, 1421, 123048], [20240906, 4498.6, 4498.2, 4499.8, 4497.6, 4498.2, 141, null, 1422, 123084], [20240906, 4498.2, 4498.6, 4500.6, 4498.6, 4499.0, 116, null, 1423, 123126], [20240906, 4499.0, 4499.0, 4502.0, 4499.0, 4501.4, 160, null, 1424, 123168], [20240906, 4501.4, 4501.6, 4502.4, 4497.2, 4499.4, 247, null, 1425, 123241], [20240906, 4499.4, 4499.0, 4499.6, 4496.2, 4498.0, 217, null, 1426, 123327], [20240906, 4498.0, 4498.0, 4499.6, 4496.6, 4499.2, 130, null, 1427, 123365], [20240906, 4499.2, 4498.6, 4503.0, 4498.2, 4500.6, 221, null, 1428, 123408], [20240906, 4500.6, 4500.2, 4500.8, 4497.2, 4497.8, 125, null, 1429, 123462], [20240906, 4497.8, 4498.0, 4499.4, 4497.2, 4497.8, 80, null, 1430, 123483], [20240906, 4497.8, 4497.6, 4501.6, 4497.6, 4500.2, 171, null, 1431, 123530], [20240906, 4500.2, 4500.4, 4501.0, 4499.0, 4501.0, 130, null, 1432, 123549], [20240906, 4501.0, 4501.2, 4504.4, 4500.8, 4504.0, 342, null, 1433, 123636], [20240906, 4504.0, 4504.2, 4508.0, 4503.8, 4506.8, 535, null, 1434, 123754], [20240906, 4506.8, 4506.8, 4507.8, 4501.2, 4502.6, 353, null, 1435, 123836], [20240906, 4502.6, 4502.2, 4504.0, 4499.4, 4501.0, 227, null, 1436, 123921], [20240906, 4501.0, 4501.0, 4501.4, 4498.0, 4499.6, 184, null, 1437, 123994], [20240906, 4499.6, 4499.0, 4502.4, 4499.0, 4501.2, 125, null, 1438, 124054], [20240906, 4501.2, 4501.2, 4503.4, 4500.6, 4502.6, 223, null, 1439, 124108], [20240906, 4502.6, 4503.0, 4503.0, 4498.2, 4500.0, 252, null, 1440, 124146], [20240906, 4500.0, 4499.0, 4499.4, 4495.0, 4495.4, 475, null, 1441, 124266], [20240906, 4495.4, 4495.6, 4496.0, 4484.6, 4487.0, 1041, null, 1442, 124491], [20240906, 4487.0, 4487.6, 4491.0, 4484.0, 4486.8, 664, null, 1443, 124660], [20240906, 4486.8, 4486.6, 4491.0, 4486.0, 4491.0, 359, null, 1444, 124733], [20240906, 4491.0, 4490.2, 4491.0, 4487.0, 4489.0, 330, null, 1445, 124888], [20240906, 4489.0, 4488.8, 4492.4, 4486.8, 4487.6, 540, null, 1446, 125179], [20240906, 4487.6, 4487.8, 4487.8, 4482.8, 4483.4, 492, null, 1447, 125320], [20240906, 4483.4, 4483.4, 4488.6, 4483.4, 4488.6, 439, null, 1448, 125449], [20240906, 4488.6, 4488.0, 4488.2, 4484.4, 4486.4, 324, null, 1449, 125587], [20240906, 4486.4, 4486.4, 4488.4, 4485.8, 4486.2, 258, null, 1450, 125714], [20240906, 4486.2, 4485.4, 4487.0, 4485.4, 4486.6, 250, null, 1451, 125832], [20240906, 4486.6, 4487.0, 4487.4, 4485.2, 4486.8, 276, null, 1452, 125949], [20240906, 4486.8, 4487.0, 4488.2, 4485.0, 4485.8, 365, null, 1453, 126089], [20240906, 4485.8, 4485.8, 4486.6, 4482.0, 4485.0, 594, null, 1454, 126373], [20240906, 4485.0, 4484.8, 4486.2, 4483.8, 4485.4, 524, null, 1455, 126578], [20240906, 4485.4, 4485.4, 4489.0, 4485.4, 4486.8, 654, null, 1456, 126772], [20240906, 4486.8, 4486.8, 4491.8, 4486.8, 4491.2, 771, null, 1457, 127035], [20240906, 4491.2, 4492.0, 4495.2, 4492.0, 4495.2, 737, null, 1458, 127256], [20240906, 4495.2, 4495.0, 4498.0, 4495.0, 4496.8, 670, null, 1459, 127372], [20240906, 4496.8, 4497.0, 4498.8, 4497.0, 4497.2, 765, null, 1500, 127548], [20240909, 4497.2, 4487.2, 4489.0, 4481.0, 4482.6, 2451, null, 931, 126241], [20240909, 4482.6, 4481.4, 4491.8, 4480.4, 4480.4, 1318, null, 932, 125525], [20240909, 4480.4, 4472.4, 4476.4, 4466.2, 4466.2, 1433, null, 933, 124857], [20240909, 4466.2, 4465.6, 4487.4, 4464.0, 4487.4, 1717, null, 934, 124043], [20240909, 4487.4, 4487.2, 4495.0, 4478.4, 4480.2, 1800, null, 935, 123446], [20240909, 4480.2, 4479.2, 4493.0, 4478.0, 4487.8, 1440, null, 936, 123024], [20240909, 4487.8, 4489.0, 4494.6, 4484.0, 4485.0, 1209, null, 937, 122575], [20240909, 4485.0, 4484.4, 4493.0, 4482.8, 4487.8, 815, null, 938, 122268], [20240909, 4487.8, 4488.2, 4493.0, 4485.0, 4490.8, 678, null, 939, 122032], [20240909, 4490.8, 4490.8, 4496.8, 4488.4, 4490.8, 717, null, 940, 121806], [20240909, 4490.8, 4490.2, 4490.8, 4483.4, 4485.6, 612, null, 941, 121562], [20240909, 4485.6, 4485.6, 4489.8, 4479.8, 4482.0, 840, null, 942, 121405], [20240909, 4482.0, 4480.6, 4483.8, 4477.0, 4480.0, 732, null, 943, 121337], [20240909, 4480.0, 4480.8, 4485.8, 4480.0, 4485.0, 639, null, 944, 121210], [20240909, 4485.0, 4485.0, 4494.8, 4482.6, 4488.8, 698, null, 945, 120999], [20240909, 4488.8, 4489.0, 4494.8, 4489.0, 4492.0, 536, null, 946, 120854], [20240909, 4492.0, 4492.0, 4498.6, 4488.4, 4492.6, 759, null, 947, 120656], [20240909, 4492.6, 4491.8, 4495.6, 4490.0, 4492.0, 371, null, 948, 120573], [20240909, 4492.0, 4492.0, 4499.0, 4492.0, 4492.2, 842, null, 949, 120471], [20240909, 4492.2, 4492.8, 4494.0, 4485.8, 4487.2, 490, null, 950, 120317], [20240909, 4487.2, 4486.8, 4487.4, 4482.8, 4486.4, 703, null, 951, 120058], [20240909, 4486.4, 4486.4, 4490.0, 4485.8, 4486.4, 406, null, 952, 119919], [20240909, 4486.4, 4488.0, 4495.4, 4488.0, 4493.0, 462, null, 953, 119813], [20240909, 4493.0, 4492.8, 4496.4, 4491.2, 4493.0, 508, null, 954, 119732], [20240909, 4493.0, 4493.4, 4496.0, 4491.4, 4491.4, 371, null, 955, 119608], [20240909, 4491.4, 4491.6, 4497.8, 4490.8, 4493.8, 373, null, 956, 119531], [20240909, 4493.8, 4494.6, 4495.8, 4491.6, 4491.6, 340, null, 957, 119464], [20240909, 4491.6, 4491.6, 4494.6, 4491.6, 4492.8, 231, null, 958, 119435], [20240909, 4492.8, 4493.0, 4493.4, 4488.4, 4489.4, 257, null, 959, 119380], [20240909, 4489.4, 4489.2, 4490.0, 4482.4, 4482.4, 456, null, 1000, 119336], [20240909, 4482.4, 4483.4, 4484.8, 4481.0, 4481.8, 616, null, 1001, 119188], [20240909, 4481.8, 4481.8, 4487.8, 4480.6, 4486.8, 427, null, 1002, 119122], [20240909, 4486.8, 4487.2, 4502.6, 4486.0, 4501.6, 1195, null, 1003, 118985], [20240909, 4501.6, 4501.4, 4509.8, 4501.4, 4502.0, 1483, null, 1004, 118847], [20240909, 4502.0, 4502.0, 4502.6, 4493.8, 4493.8, 677, null, 1005, 118804], [20240909, 4493.8, 4493.0, 4498.8, 4493.0, 4498.0, 551, null, 1006, 118656], [20240909, 4498.0, 4498.0, 4503.0, 4496.8, 4499.0, 393, null, 1007, 118556], [20240909, 4499.0, 4499.0, 4507.6, 4498.8, 4506.8, 524, null, 1008, 118468], [20240909, 4506.8, 4507.2, 4508.0, 4501.0, 4503.2, 539, null, 1009, 118436], [20240909, 4503.2, 4503.6, 4512.8, 4503.6, 4509.6, 863, null, 1010, 118288], [20240909, 4509.6, 4510.8, 4518.6, 4510.8, 4516.0, 1115, null, 1011, 118257], [20240909, 4516.0, 4516.0, 4516.0, 4507.4, 4509.2, 668, null, 1012, 118193], [20240909, 4509.2, 4509.0, 4509.0, 4502.6, 4504.0, 555, null, 1013, 118131], [20240909, 4504.0, 4503.6, 4507.4, 4502.2, 4504.2, 444, null, 1014, 118109], [20240909, 4504.2, 4504.2, 4504.2, 4498.6, 4502.2, 620, null, 1015, 118145], [20240909, 4502.2, 4502.6, 4506.0, 4500.8, 4503.4, 400, null, 1016, 118160], [20240909, 4503.4, 4503.6, 4506.0, 4502.2, 4502.4, 193, null, 1017, 118143], [20240909, 4502.4, 4503.0, 4503.4, 4496.2, 4498.8, 366, null, 1018, 118097], [20240909, 4498.8, 4498.2, 4499.2, 4491.6, 4493.4, 442, null, 1019, 118006], [20240909, 4493.4, 4493.0, 4494.4, 4488.6, 4494.2, 504, null, 1020, 118011], [20240909, 4494.2, 4493.8, 4498.4, 4492.4, 4495.4, 239, null, 1021, 117986], [20240909, 4495.4, 4495.2, 4499.0, 4494.6, 4497.8, 197, null, 1022, 117949], [20240909, 4497.8, 4499.2, 4502.0, 4496.0, 4496.2, 292, null, 1023, 117868], [20240909, 4496.2, 4496.2, 4498.4, 4494.4, 4496.2, 180, null, 1024, 117819], [20240909, 4496.2, 4496.2, 4496.6, 4491.0, 4493.0, 329, null, 1025, 117817], [20240909, 4493.0, 4493.0, 4495.2, 4492.0, 4493.2, 236, null, 1026, 117758], [20240909, 4493.2, 4492.8, 4494.0, 4490.0, 4492.4, 230, null, 1027, 117688], [20240909, 4492.4, 4492.2, 4494.8, 4491.6, 4492.6, 229, null, 1028, 117654], [20240909, 4492.6, 4493.4, 4495.0, 4492.0, 4492.6, 175, null, 1029, 117623], [20240909, 4492.6, 4492.2, 4493.4, 4489.2, 4489.4, 226, null, 1030, 117562], [20240909, 4489.4, 4489.0, 4489.2, 4485.4, 4487.0, 418, null, 1031, 117483], [20240909, 4487.0, 4486.8, 4488.4, 4486.6, 4488.2, 196, null, 1032, 117465], [20240909, 4488.2, 4488.4, 4488.4, 4487.0, 4488.0, 148, null, 1033, 117411], [20240909, 4488.0, 4488.2, 4488.4, 4486.2, 4486.2, 161, null, 1034, 117367], [20240909, 4486.2, 4486.2, 4489.6, 4485.8, 4487.4, 235, null, 1035, 117310], [20240909, 4487.4, 4487.4, 4488.6, 4486.0, 4488.6, 140, null, 1036, 117275], [20240909, 4488.6, 4488.4, 4488.4, 4482.0, 4483.2, 327, null, 1037, 117229], [20240909, 4483.2, 4482.8, 4483.8, 4480.4, 4482.8, 285, null, 1038, 117177], [20240909, 4482.8, 4482.8, 4484.2, 4480.6, 4481.2, 250, null, 1039, 117135], [20240909, 4481.2, 4482.0, 4484.0, 4481.2, 4481.8, 175, null, 1040, 117120], [20240909, 4481.8, 4481.4, 4483.2, 4480.8, 4480.8, 125, null, 1041, 117101], [20240909, 4480.8, 4480.6, 4481.6, 4478.2, 4478.4, 337, null, 1042, 117085], [20240909, 4478.4, 4478.2, 4480.0, 4477.6, 4478.6, 225, null, 1043, 117046], [20240909, 4478.6, 4478.2, 4480.0, 4474.4, 4475.0, 356, null, 1044, 117088], [20240909, 4475.0, 4475.0, 4475.0, 4471.0, 4473.8, 455, null, 1045, 117027], [20240909, 4473.8, 4474.0, 4474.4, 4470.2, 4470.8, 422, null, 1046, 117119], [20240909, 4470.8, 4470.2, 4473.2, 4470.2, 4473.2, 211, null, 1047, 117090], [20240909, 4473.2, 4473.2, 4477.0, 4471.4, 4472.6, 546, null, 1048, 117068], [20240909, 4472.6, 4473.0, 4473.8, 4471.6, 4473.0, 211, null, 1049, 117077], [20240909, 4473.0, 4474.0, 4477.0, 4471.8, 4476.4, 393, null, 1050, 117103], [20240909, 4476.4, 4477.0, 4477.0, 4474.6, 4475.0, 235, null, 1051, 117124], [20240909, 4475.0, 4474.8, 4478.0, 4474.8, 4477.2, 247, null, 1052, 117060], [20240909, 4477.2, 4477.4, 4481.2, 4476.4, 4480.6, 378, null, 1053, 117028], [20240909, 4480.6, 4480.4, 4481.0, 4474.0, 4474.6, 255, null, 1054, 117014], [20240909, 4474.6, 4474.4, 4475.8, 4472.6, 4475.6, 192, null, 1055, 117029], [20240909, 4475.6, 4475.4, 4478.6, 4475.4, 4476.2, 125, null, 1056, 117009], [20240909, 4476.2, 4476.6, 4481.0, 4476.0, 4481.0, 246, null, 1057, 116984], [20240909, 4481.0, 4481.2, 4482.6, 4478.4, 4478.8, 179, null, 1058, 116988], [20240909, 4478.8, 4478.8, 4483.0, 4478.6, 4480.4, 168, null, 1059, 116967], [20240909, 4480.4, 4480.4, 4482.8, 4480.0, 4480.4, 146, null, 1100, 116945], [20240909, 4480.4, 4480.6, 4485.2, 4480.6, 4482.4, 348, null, 1101, 117000], [20240909, 4482.4, 4481.8, 4482.4, 4477.8, 4480.0, 254, null, 1102, 116996], [20240909, 4480.0, 4479.8, 4481.0, 4476.6, 4479.0, 199, null, 1103, 116995], [20240909, 4479.0, 4478.6, 4482.0, 4478.2, 4478.2, 141, null, 1104, 117008], [20240909, 4478.2, 4478.4, 4481.0, 4476.4, 4480.0, 138, null, 1105, 117009], [20240909, 4480.0, 4480.0, 4482.8, 4479.8, 4482.0, 96, null, 1106, 116995], [20240909, 4482.0, 4481.6, 4483.0, 4480.2, 4480.2, 91, null, 1107, 116980], [20240909, 4480.2, 4480.2, 4483.8, 4480.0, 4480.6, 177, null, 1108, 116978], [20240909, 4480.6, 4480.6, 4481.4, 4479.0, 4479.2, 112, null, 1109, 116964], [20240909, 4479.2, 4479.0, 4481.0, 4477.6, 4478.2, 211, null, 1110, 116908], [20240909, 4478.2, 4478.0, 4481.6, 4476.8, 4476.8, 228, null, 1111, 116844], [20240909, 4476.8, 4476.8, 4478.2, 4476.4, 4478.2, 151, null, 1112, 116795], [20240909, 4478.2, 4478.2, 4481.4, 4478.2, 4480.6, 114, null, 1113, 116804], [20240909, 4480.6, 4480.0, 4487.0, 4480.0, 4484.8, 313, null, 1114, 116838], [20240909, 4484.8, 4484.6, 4486.8, 4484.2, 4485.8, 173, null, 1115, 116859], [20240909, 4485.8, 4485.6, 4491.2, 4485.6, 4487.8, 437, null, 1116, 116889], [20240909, 4487.8, 4488.0, 4491.2, 4487.4, 4489.6, 281, null, 1117, 116888], [20240909, 4489.6, 4490.0, 4490.6, 4486.4, 4487.6, 222, null, 1118, 116952], [20240909, 4487.6, 4487.6, 4489.8, 4484.4, 4484.4, 161, null, 1119, 116961], [20240909, 4484.4, 4484.8, 4486.4, 4483.6, 4484.4, 159, null, 1120, 116972], [20240909, 4484.4, 4484.0, 4484.6, 4480.8, 4480.8, 184, null, 1121, 116983], [20240909, 4480.8, 4480.6, 4481.8, 4477.4, 4477.8, 304, null, 1122, 117058], [20240909, 4477.8, 4477.6, 4478.4, 4467.0, 4467.4, 698, null, 1123, 117153], [20240909, 4467.4, 4467.8, 4473.8, 4465.0, 4473.0, 533, null, 1124, 117222], [20240909, 4473.0, 4473.8, 4478.4, 4473.4, 4477.0, 286, null, 1125, 117215], [20240909, 4477.0, 4476.8, 4485.0, 4476.8, 4484.0, 409, null, 1126, 117162], [20240909, 4484.0, 4483.4, 4483.8, 4476.0, 4477.6, 307, null, 1127, 117168], [20240909, 4477.6, 4477.4, 4478.4, 4476.4, 4477.4, 108, null, 1128, 117176], [20240909, 4477.4, 4477.6, 4479.4, 4475.2, 4476.0, 136, null, 1129, 117192], [20240909, 4476.0, 4475.4, 4476.0, 4471.6, 4472.6, 278, null, 1130, 117201], [20240909, 4472.6, 4472.6, 4475.2, 4469.8, 4470.0, 488, null, 1301, 117282], [20240909, 4470.0, 4470.0, 4470.0, 4458.8, 4465.4, 754, null, 1302, 117416], [20240909, 4465.4, 4466.2, 4468.0, 4459.2, 4459.2, 482, null, 1303, 117505], [20240909, 4459.2, 4459.4, 4462.4, 4455.0, 4462.2, 670, null, 1304, 117618], [20240909, 4462.2, 4462.6, 4464.6, 4461.6, 4461.8, 359, null, 1305, 117643], [20240909, 4461.8, 4461.6, 4462.6, 4457.0, 4458.0, 240, null, 1306, 117687], [20240909, 4458.0, 4458.2, 4461.0, 4455.8, 4458.4, 270, null, 1307, 117769], [20240909, 4458.4, 4458.6, 4463.6, 4458.4, 4460.8, 324, null, 1308, 117897], [20240909, 4460.8, 4460.6, 4465.4, 4459.8, 4463.0, 264, null, 1309, 118019], [20240909, 4463.0, 4463.0, 4465.0, 4462.6, 4465.0, 185, null, 1310, 118036], [20240909, 4465.0, 4464.8, 4465.0, 4461.6, 4461.6, 168, null, 1311, 118091], [20240909, 4461.6, 4461.4, 4465.6, 4461.4, 4464.2, 173, null, 1312, 118140], [20240909, 4464.2, 4463.6, 4464.0, 4460.6, 4461.8, 138, null, 1313, 118170], [20240909, 4461.8, 4461.2, 4462.0, 4460.0, 4460.2, 132, null, 1314, 118191], [20240909, 4460.2, 4460.0, 4460.8, 4457.4, 4460.0, 236, null, 1315, 118253], [20240909, 4460.0, 4460.0, 4460.8, 4458.6, 4459.8, 155, null, 1316, 118314], [20240909, 4459.8, 4459.8, 4459.8, 4458.0, 4459.0, 135, null, 1317, 118340], [20240909, 4459.0, 4459.0, 4461.4, 4458.4, 4460.2, 200, null, 1318, 118391], [20240909, 4460.2, 4460.0, 4460.2, 4458.6, 4459.0, 107, null, 1319, 118391], [20240909, 4459.0, 4459.0, 4459.0, 4453.2, 4456.6, 512, null, 1320, 118532], [20240909, 4456.6, 4456.6, 4458.2, 4454.0, 4455.8, 241, null, 1321, 118637], [20240909, 4455.8, 4455.4, 4456.6, 4453.6, 4455.4, 171, null, 1322, 118680], [20240909, 4455.4, 4455.4, 4455.6, 4452.0, 4453.6, 215, null, 1323, 118754], [20240909, 4453.6, 4453.2, 4455.8, 4453.0, 4455.6, 126, null, 1324, 118784], [20240909, 4455.6, 4455.4, 4455.8, 4454.0, 4455.0, 93, null, 1325, 118783], [20240909, 4455.0, 4454.4, 4459.0, 4454.2, 4458.0, 322, null, 1326, 118845], [20240909, 4458.0, 4458.6, 4459.4, 4456.8, 4457.8, 159, null, 1327, 118866], [20240909, 4457.8, 4458.0, 4459.4, 4458.0, 4459.4, 103, null, 1328, 118887], [20240909, 4459.4, 4459.4, 4459.4, 4457.0, 4457.0, 102, null, 1329, 118894], [20240909, 4457.0, 4457.0, 4457.4, 4455.2, 4456.4, 115, null, 1330, 118928], [20240909, 4456.4, 4455.6, 4455.8, 4454.0, 4455.2, 158, null, 1331, 118939], [20240909, 4455.2, 4455.8, 4459.0, 4455.4, 4458.8, 113, null, 1332, 118953], [20240909, 4458.8, 4459.2, 4462.6, 4457.2, 4458.8, 272, null, 1333, 119009], [20240909, 4458.8, 4458.6, 4460.8, 4457.8, 4460.6, 117, null, 1334, 119022], [20240909, 4460.6, 4460.0, 4460.2, 4456.2, 4457.0, 212, null, 1335, 119077], [20240909, 4457.0, 4456.8, 4461.2, 4456.6, 4459.0, 200, null, 1336, 119116], [20240909, 4459.0, 4460.2, 4461.0, 4456.2, 4459.8, 151, null, 1337, 119156], [20240909, 4459.8, 4459.8, 4460.6, 4458.2, 4458.2, 116, null, 1338, 119184], [20240909, 4458.2, 4459.0, 4461.0, 4458.2, 4459.6, 134, null, 1339, 119230], [20240909, 4459.6, 4459.6, 4460.6, 4458.0, 4458.4, 140, null, 1340, 119245], [20240909, 4458.4, 4458.4, 4460.4, 4458.2, 4459.8, 86, null, 1341, 119279], [20240909, 4459.8, 4459.8, 4461.0, 4457.0, 4457.0, 182, null, 1342, 119324], [20240909, 4457.0, 4456.8, 4460.6, 4455.8, 4460.2, 237, null, 1343, 119399], [20240909, 4460.2, 4459.6, 4463.6, 4457.6, 4458.2, 550, null, 1344, 119583], [20240909, 4458.2, 4458.6, 4462.4, 4458.6, 4461.6, 137, null, 1345, 119607], [20240909, 4461.6, 4461.4, 4463.8, 4460.2, 4463.8, 222, null, 1346, 119665], [20240909, 4463.8, 4463.6, 4463.6, 4461.6, 4462.4, 220, null, 1347, 119713], [20240909, 4462.4, 4462.4, 4462.8, 4461.2, 4461.8, 119, null, 1348, 119719], [20240909, 4461.8, 4461.8, 4462.0, 4460.4, 4461.0, 78, null, 1349, 119737], [20240909, 4461.0, 4460.8, 4462.6, 4459.8, 4460.4, 132, null, 1350, 119742], [20240909, 4460.4, 4460.4, 4460.4, 4456.4, 4457.8, 251, null, 1351, 119827], [20240909, 4457.8, 4458.6, 4458.8, 4456.0, 4456.0, 153, null, 1352, 119859], [20240909, 4456.0, 4456.0, 4456.4, 4453.6, 4454.4, 389, null, 1353, 119891], [20240909, 4454.4, 4453.6, 4455.0, 4453.4, 4454.0, 173, null, 1354, 119904], [20240909, 4454.0, 4453.6, 4456.8, 4453.6, 4455.2, 172, null, 1355, 119944], [20240909, 4455.2, 4455.0, 4456.0, 4453.6, 4454.4, 166, null, 1356, 119939], [20240909, 4454.4, 4454.8, 4455.6, 4454.0, 4455.6, 120, null, 1357, 119941], [20240909, 4455.6, 4454.4, 4455.6, 4453.6, 4454.4, 152, null, 1358, 119956], [20240909, 4454.4, 4454.0, 4454.8, 4452.0, 4454.0, 169, null, 1359, 119969], [20240909, 4454.0, 4454.2, 4456.0, 4453.6, 4453.8, 217, null, 1400, 119970], [20240909, 4453.8, 4453.6, 4455.2, 4452.4, 4454.8, 180, null, 1401, 119988], [20240909, 4454.8, 4454.2, 4454.6, 4451.6, 4452.8, 287, null, 1402, 119989], [20240909, 4452.8, 4452.6, 4452.6, 4448.0, 4448.4, 593, null, 1403, 120172], [20240909, 4448.4, 4448.2, 4449.4, 4445.2, 4445.8, 372, null, 1404, 120241], [20240909, 4445.8, 4446.2, 4451.6, 4445.6, 4450.6, 261, null, 1405, 120261], [20240909, 4450.6, 4450.0, 4450.4, 4446.4, 4449.6, 134, null, 1406, 120273], [20240909, 4449.6, 4449.6, 4449.8, 4447.4, 4448.0, 145, null, 1407, 120282], [20240909, 4448.0, 4447.8, 4450.0, 4447.4, 4450.0, 124, null, 1408, 120286], [20240909, 4450.0, 4449.6, 4455.0, 4448.6, 4454.2, 332, null, 1409, 120377], [20240909, 4454.2, 4454.4, 4463.0, 4454.2, 4461.8, 762, null, 1410, 120533], [20240909, 4461.8, 4462.0, 4462.0, 4451.6, 4451.6, 507, null, 1411, 120685], [20240909, 4451.6, 4451.2, 4454.0, 4450.2, 4451.8, 306, null, 1412, 120775], [20240909, 4451.8, 4452.0, 4453.0, 4451.0, 4451.2, 145, null, 1413, 120808], [20240909, 4451.2, 4450.8, 4453.8, 4450.4, 4452.4, 114, null, 1414, 120862], [20240909, 4452.4, 4452.4, 4455.8, 4452.4, 4454.8, 166, null, 1415, 120922], [20240909, 4454.8, 4454.4, 4454.8, 4451.8, 4452.0, 144, null, 1416, 120965], [20240909, 4452.0, 4453.6, 4453.6, 4451.4, 4452.2, 93, null, 1417, 121003], [20240909, 4452.2, 4451.6, 4452.6, 4449.8, 4450.8, 175, null, 1418, 121062], [20240909, 4450.8, 4450.2, 4451.8, 4449.4, 4450.8, 89, null, 1419, 121078], [20240909, 4450.8, 4450.4, 4454.2, 4449.8, 4452.8, 141, null, 1420, 121101], [20240909, 4452.8, 4452.4, 4456.6, 4451.8, 4453.2, 259, null, 1421, 121183], [20240909, 4453.2, 4453.4, 4453.8, 4451.0, 4451.0, 137, null, 1422, 121219], [20240909, 4451.0, 4451.0, 4454.0, 4451.0, 4452.8, 99, null, 1423, 121237], [20240909, 4452.8, 4453.4, 4453.4, 4448.2, 4449.0, 157, null, 1424, 121297], [20240909, 4449.0, 4448.8, 4450.0, 4445.6, 4445.8, 235, null, 1425, 121350], [20240909, 4445.8, 4446.6, 4451.0, 4445.4, 4450.0, 248, null, 1426, 121433], [20240909, 4450.0, 4450.6, 4454.6, 4450.4, 4452.2, 160, null, 1427, 121482], [20240909, 4452.2, 4451.8, 4454.0, 4451.4, 4454.0, 136, null, 1428, 121520], [20240909, 4454.0, 4453.8, 4454.2, 4450.2, 4450.8, 142, null, 1429, 121566], [20240909, 4450.8, 4451.2, 4451.2, 4449.0, 4450.2, 136, null, 1430, 121589], [20240909, 4450.2, 4450.2, 4455.6, 4447.6, 4454.0, 401, null, 1431, 121782], [20240909, 4454.0, 4454.6, 4454.6, 4448.0, 4448.2, 242, null, 1432, 121905], [20240909, 4448.2, 4447.6, 4449.2, 4446.2, 4448.0, 246, null, 1433, 122009], [20240909, 4448.0, 4448.4, 4453.0, 4448.4, 4452.6, 159, null, 1434, 122054], [20240909, 4452.6, 4452.8, 4455.0, 4452.4, 4454.6, 201, null, 1435, 122107], [20240909, 4454.6, 4454.6, 4458.4, 4452.8, 4458.0, 411, null, 1436, 122186], [20240909, 4458.0, 4458.0, 4461.0, 4457.0, 4457.8, 457, null, 1437, 122297], [20240909, 4457.8, 4457.8, 4461.4, 4456.0, 4460.4, 321, null, 1438, 122378], [20240909, 4460.4, 4460.6, 4460.8, 4457.8, 4458.6, 242, null, 1439, 122467], [20240909, 4458.6, 4458.6, 4459.4, 4455.2, 4457.4, 258, null, 1440, 122555], [20240909, 4457.4, 4457.4, 4459.6, 4456.2, 4458.2, 200, null, 1441, 122641], [20240909, 4458.2, 4458.6, 4466.4, 4458.2, 4463.6, 673, null, 1442, 122861], [20240909, 4463.6, 4463.6, 4469.4, 4462.4, 4469.4, 620, null, 1443, 123116], [20240909, 4469.4, 4469.2, 4471.0, 4464.8, 4464.8, 590, null, 1444, 123342], [20240909, 4464.8, 4464.8, 4468.0, 4464.6, 4466.2, 267, null, 1445, 123445], [20240909, 4466.2, 4467.8, 4467.8, 4462.2, 4465.4, 378, null, 1446, 123642], [20240909, 4465.4, 4465.4, 4465.4, 4458.4, 4459.0, 475, null, 1447, 123874], [20240909, 4459.0, 4459.0, 4459.2, 4455.6, 4459.2, 406, null, 1448, 124021], [20240909, 4459.2, 4459.6, 4461.0, 4457.2, 4457.8, 250, null, 1449, 124120], [20240909, 4457.8, 4457.6, 4460.0, 4457.2, 4460.0, 203, null, 1450, 124201], [20240909, 4460.0, 4460.0, 4460.0, 4457.4, 4458.0, 291, null, 1451, 124305], [20240909, 4458.0, 4457.6, 4459.8, 4456.8, 4458.2, 248, null, 1452, 124369], [20240909, 4458.2, 4458.0, 4459.6, 4457.8, 4459.2, 211, null, 1453, 124432], [20240909, 4459.2, 4458.8, 4459.0, 4456.0, 4456.4, 375, null, 1454, 124501], [20240909, 4456.4, 4456.2, 4456.8, 4453.8, 4456.0, 497, null, 1455, 124632], [20240909, 4456.0, 4455.6, 4458.6, 4455.6, 4456.4, 589, null, 1456, 124864], [20240909, 4456.4, 4456.2, 4457.4, 4454.8, 4455.2, 562, null, 1457, 125144], [20240909, 4455.2, 4455.2, 4456.4, 4454.6, 4455.4, 743, null, 1458, 125441], [20240909, 4455.4, 4455.0, 4456.0, 4454.0, 4455.6, 506, null, 1459, 125502], [20240909, 4455.6, 4455.4, 4459.4, 4455.2, 4457.4, 745, null, 1500, 125870], [20240910, 4457.4, 4471.0, 4477.0, 4461.0, 4466.0, 1873, null, 931, 124703], [20240910, 4466.0, 4466.4, 4466.4, 4450.4, 4450.4, 1220, null, 932, 123952], [20240910, 4450.4, 4450.2, 4451.6, 4443.0, 4444.2, 1303, null, 933, 123196], [20240910, 4444.2, 4444.4, 4447.8, 4436.6, 4446.2, 1597, null, 934, 122196], [20240910, 4446.2, 4446.2, 4449.0, 4444.2, 4447.0, 621, null, 935, 121867], [20240910, 4447.0, 4447.0, 4447.0, 4437.6, 4438.8, 937, null, 936, 121352], [20240910, 4438.8, 4439.2, 4441.2, 4435.0, 4437.2, 778, null, 937, 121006], [20240910, 4437.2, 4437.6, 4439.6, 4434.2, 4438.2, 781, null, 938, 120624], [20240910, 4438.2, 4438.8, 4451.8, 4438.4, 4446.2, 1010, null, 939, 120044], [20240910, 4446.2, 4447.4, 4449.6, 4440.2, 4449.0, 650, null, 940, 119779], [20240910, 4449.0, 4449.0, 4449.0, 4443.0, 4443.2, 583, null, 941, 119535], [20240910, 4443.2, 4443.2, 4443.2, 4436.8, 4439.0, 514, null, 942, 119384], [20240910, 4439.0, 4439.2, 4446.2, 4438.8, 4441.4, 517, null, 943, 119137], [20240910, 4441.4, 4441.0, 4445.6, 4440.4, 4441.0, 351, null, 944, 119001], [20240910, 4441.0, 4440.4, 4444.4, 4440.4, 4440.4, 269, null, 945, 118879], [20240910, 4440.4, 4439.8, 4440.2, 4429.0, 4430.0, 1060, null, 946, 118498], [20240910, 4430.0, 4431.4, 4434.2, 4428.4, 4431.2, 593, null, 947, 118308], [20240910, 4431.2, 4431.2, 4432.0, 4425.4, 4429.0, 630, null, 948, 118044], [20240910, 4429.0, 4429.2, 4434.0, 4427.6, 4430.8, 456, null, 949, 117870], [20240910, 4430.8, 4430.4, 4435.6, 4428.8, 4430.2, 448, null, 950, 117701], [20240910, 4430.2, 4430.2, 4430.2, 4422.0, 4427.0, 800, null, 951, 117438], [20240910, 4427.0, 4426.6, 4428.4, 4423.2, 4427.8, 445, null, 952, 117328], [20240910, 4427.8, 4427.8, 4430.4, 4424.4, 4426.8, 336, null, 953, 117207], [20240910, 4426.8, 4427.0, 4428.8, 4421.2, 4427.8, 515, null, 954, 117015], [20240910, 4427.8, 4427.4, 4427.4, 4423.0, 4424.2, 351, null, 955, 116857], [20240910, 4424.2, 4424.2, 4429.6, 4421.8, 4429.6, 445, null, 956, 116676], [20240910, 4429.6, 4429.6, 4441.0, 4427.0, 4438.2, 1170, null, 957, 116110], [20240910, 4438.2, 4438.0, 4438.0, 4428.2, 4431.0, 758, null, 958, 115900], [20240910, 4431.0, 4431.0, 4431.2, 4427.8, 4429.6, 540, null, 959, 115739], [20240910, 4429.6, 4428.8, 4430.0, 4424.0, 4427.2, 587, null, 1000, 115588], [20240910, 4427.2, 4427.2, 4430.8, 4418.4, 4421.4, 1176, null, 1001, 115292], [20240910, 4421.4, 4421.0, 4422.4, 4416.6, 4418.4, 558, null, 1002, 115260], [20240910, 4418.4, 4418.2, 4418.2, 4412.4, 4413.4, 666, null, 1003, 115232], [20240910, 4413.4, 4413.2, 4415.0, 4411.2, 4411.6, 455, null, 1004, 115215], [20240910, 4411.6, 4412.2, 4414.8, 4408.2, 4414.4, 627, null, 1005, 115057], [20240910, 4414.4, 4413.6, 4416.4, 4411.2, 4413.2, 434, null, 1006, 114949], [20240910, 4413.2, 4413.0, 4416.8, 4411.6, 4415.6, 297, null, 1007, 114897], [20240910, 4415.6, 4415.6, 4415.8, 4410.6, 4410.6, 271, null, 1008, 114826], [20240910, 4410.6, 4410.0, 4412.0, 4407.4, 4410.4, 439, null, 1009, 114760], [20240910, 4410.4, 4410.0, 4415.8, 4410.0, 4415.6, 434, null, 1010, 114716], [20240910, 4415.6, 4416.2, 4419.2, 4414.4, 4418.4, 445, null, 1011, 114594], [20240910, 4418.4, 4418.0, 4418.0, 4412.4, 4414.6, 319, null, 1012, 114525], [20240910, 4414.6, 4415.0, 4418.6, 4415.0, 4417.2, 233, null, 1013, 114508], [20240910, 4417.2, 4417.0, 4417.0, 4413.2, 4414.2, 242, null, 1014, 114457], [20240910, 4414.2, 4414.2, 4418.0, 4413.4, 4417.6, 218, null, 1015, 114419], [20240910, 4417.6, 4417.6, 4417.6, 4412.2, 4413.0, 317, null, 1016, 114356], [20240910, 4413.0, 4413.0, 4416.0, 4413.0, 4414.0, 275, null, 1017, 114304], [20240910, 4414.0, 4414.6, 4415.8, 4413.2, 4415.2, 163, null, 1018, 114276], [20240910, 4415.2, 4416.0, 4419.0, 4414.2, 4416.4, 413, null, 1019, 114170], [20240910, 4416.4, 4416.4, 4419.0, 4414.2, 4415.6, 274, null, 1020, 114098], [20240910, 4415.6, 4415.2, 4417.4, 4413.8, 4414.2, 262, null, 1021, 114028], [20240910, 4414.2, 4414.2, 4417.8, 4413.6, 4417.4, 130, null, 1022, 113970], [20240910, 4417.4, 4418.0, 4421.8, 4417.0, 4421.2, 401, null, 1023, 113853], [20240910, 4421.2, 4420.6, 4420.8, 4417.6, 4417.6, 306, null, 1024, 113732], [20240910, 4417.6, 4417.4, 4419.0, 4416.0, 4416.0, 209, null, 1025, 113674], [20240910, 4416.0, 4415.8, 4416.6, 4413.2, 4415.6, 268, null, 1026, 113586], [20240910, 4415.6, 4415.6, 4415.6, 4413.0, 4414.8, 208, null, 1027, 113532], [20240910, 4414.8, 4414.8, 4415.2, 4411.6, 4414.2, 261, null, 1028, 113449], [20240910, 4414.2, 4413.8, 4414.6, 4411.2, 4414.0, 240, null, 1029, 113383], [20240910, 4414.0, 4414.0, 4417.6, 4412.4, 4413.4, 240, null, 1030, 113363], [20240910, 4413.4, 4413.6, 4413.6, 4409.8, 4410.0, 617, null, 1031, 113203], [20240910, 4410.0, 4410.2, 4410.2, 4406.2, 4406.6, 587, null, 1032, 113135], [20240910, 4406.6, 4406.8, 4408.0, 4405.6, 4407.4, 309, null, 1033, 113113], [20240910, 4407.4, 4407.6, 4412.2, 4406.6, 4407.4, 392, null, 1034, 113114], [20240910, 4407.4, 4408.2, 4413.6, 4408.2, 4413.0, 200, null, 1035, 113071], [20240910, 4413.0, 4412.8, 4420.8, 4412.0, 4418.0, 606, null, 1036, 112916], [20240910, 4418.0, 4417.6, 4417.6, 4412.0, 4414.8, 481, null, 1037, 112848], [20240910, 4414.8, 4414.2, 4414.6, 4411.6, 4413.0, 179, null, 1038, 112802], [20240910, 4413.0, 4412.4, 4413.4, 4411.0, 4411.0, 179, null, 1039, 112747], [20240910, 4411.0, 4411.0, 4412.6, 4408.8, 4409.0, 145, null, 1040, 112737], [20240910, 4409.0, 4409.0, 4410.6, 4407.8, 4407.8, 235, null, 1041, 112682], [20240910, 4407.8, 4408.2, 4409.8, 4406.2, 4408.0, 190, null, 1042, 112668], [20240910, 4408.0, 4408.6, 4409.0, 4405.8, 4405.8, 180, null, 1043, 112598], [20240910, 4405.8, 4405.8, 4409.2, 4405.8, 4408.2, 122, null, 1044, 112578], [20240910, 4408.2, 4408.8, 4409.0, 4407.2, 4407.2, 102, null, 1045, 112581], [20240910, 4407.2, 4407.2, 4408.6, 4406.4, 4407.2, 159, null, 1046, 112555], [20240910, 4407.2, 4407.4, 4407.4, 4401.2, 4401.2, 580, null, 1047, 112431], [20240910, 4401.2, 4401.2, 4410.0, 4399.4, 4407.0, 811, null, 1048, 112238], [20240910, 4407.0, 4407.6, 4415.2, 4407.4, 4407.4, 557, null, 1049, 112212], [20240910, 4407.4, 4407.6, 4411.2, 4407.0, 4409.8, 205, null, 1050, 112174], [20240910, 4409.8, 4409.8, 4411.0, 4406.6, 4406.8, 180, null, 1051, 112148], [20240910, 4406.8, 4407.4, 4409.6, 4406.0, 4408.0, 111, null, 1052, 112106], [20240910, 4408.0, 4408.0, 4408.0, 4405.2, 4407.2, 125, null, 1053, 112074], [20240910, 4407.2, 4407.8, 4408.8, 4406.0, 4408.4, 157, null, 1054, 112034], [20240910, 4408.4, 4408.4, 4409.8, 4406.0, 4406.2, 151, null, 1055, 111985], [20240910, 4406.2, 4406.2, 4409.6, 4406.2, 4409.0, 107, null, 1056, 111943], [20240910, 4409.0, 4409.2, 4409.8, 4406.2, 4407.0, 101, null, 1057, 111899], [20240910, 4407.0, 4406.8, 4409.6, 4406.6, 4407.4, 138, null, 1058, 111856], [20240910, 4407.4, 4407.4, 4408.2, 4406.2, 4407.0, 114, null, 1059, 111818], [20240910, 4407.0, 4407.0, 4407.0, 4402.6, 4403.2, 230, null, 1100, 111767], [20240910, 4403.2, 4402.8, 4405.4, 4402.8, 4404.2, 244, null, 1101, 111710], [20240910, 4404.2, 4404.6, 4406.4, 4404.4, 4404.8, 106, null, 1102, 111675], [20240910, 4404.8, 4405.4, 4406.4, 4404.8, 4406.2, 101, null, 1103, 111654], [20240910, 4406.2, 4406.2, 4406.8, 4404.4, 4405.0, 88, null, 1104, 111623], [20240910, 4405.0, 4405.0, 4406.2, 4404.6, 4405.6, 100, null, 1105, 111591], [20240910, 4405.6, 4406.4, 4406.8, 4398.2, 4398.8, 400, null, 1106, 111520], [20240910, 4398.8, 4399.0, 4400.0, 4397.0, 4398.8, 410, null, 1107, 111460], [20240910, 4398.8, 4399.0, 4400.0, 4397.2, 4397.2, 216, null, 1108, 111411], [20240910, 4397.2, 4397.0, 4399.0, 4394.2, 4397.4, 487, null, 1109, 111351], [20240910, 4397.4, 4397.2, 4400.2, 4392.4, 4393.2, 461, null, 1110, 111287], [20240910, 4393.2, 4392.6, 4394.4, 4392.2, 4393.2, 274, null, 1111, 111250], [20240910, 4393.2, 4393.6, 4399.4, 4393.2, 4397.6, 437, null, 1112, 111222], [20240910, 4397.6, 4396.0, 4397.8, 4393.0, 4395.0, 208, null, 1113, 111251], [20240910, 4395.0, 4395.0, 4396.0, 4393.8, 4394.0, 135, null, 1114, 111230], [20240910, 4394.0, 4394.0, 4395.4, 4393.4, 4395.0, 161, null, 1115, 111219], [20240910, 4395.0, 4395.6, 4395.8, 4392.2, 4393.2, 224, null, 1116, 111184], [20240910, 4393.2, 4393.4, 4393.4, 4388.8, 4390.2, 456, null, 1117, 111163], [20240910, 4390.2, 4390.2, 4392.0, 4388.4, 4389.8, 262, null, 1118, 111185], [20240910, 4389.8, 4389.8, 4389.8, 4385.0, 4385.6, 364, null, 1119, 111168], [20240910, 4385.6, 4385.4, 4388.0, 4385.4, 4385.4, 221, null, 1120, 111147], [20240910, 4385.4, 4385.4, 4387.4, 4384.6, 4385.4, 207, null, 1121, 111142], [20240910, 4385.4, 4386.0, 4389.4, 4385.4, 4388.6, 247, null, 1122, 111135], [20240910, 4388.6, 4388.0, 4390.6, 4387.2, 4387.4, 245, null, 1123, 111147], [20240910, 4387.4, 4388.0, 4388.0, 4383.2, 4384.2, 289, null, 1124, 111087], [20240910, 4384.2, 4384.2, 4386.0, 4381.0, 4381.0, 225, null, 1125, 111072], [20240910, 4381.0, 4381.0, 4382.4, 4379.2, 4379.6, 343, null, 1126, 111067], [20240910, 4379.6, 4380.4, 4382.8, 4380.4, 4382.8, 193, null, 1127, 111039], [20240910, 4382.8, 4382.8, 4383.0, 4380.0, 4382.2, 203, null, 1128, 110978], [20240910, 4382.2, 4382.4, 4385.8, 4382.4, 4384.2, 328, null, 1129, 110975], [20240910, 4384.2, 4384.0, 4388.6, 4384.0, 4387.0, 398, null, 1130, 110893], [20240910, 4387.0, 4387.8, 4399.6, 4386.8, 4399.6, 936, null, 1301, 110959], [20240910, 4399.6, 4399.2, 4405.0, 4389.2, 4389.2, 1084, null, 1302, 111148], [20240910, 4389.2, 4389.0, 4394.4, 4389.0, 4392.2, 365, null, 1303, 111202], [20240910, 4392.2, 4392.2, 4403.4, 4392.2, 4401.6, 737, null, 1304, 111361], [20240910, 4401.6, 4401.0, 4407.8, 4400.0, 4406.2, 650, null, 1305, 111483], [20240910, 4406.2, 4406.4, 4412.4, 4403.8, 4403.8, 802, null, 1306, 111659], [20240910, 4403.8, 4403.2, 4416.4, 4402.6, 4414.0, 770, null, 1307, 111843], [20240910, 4414.0, 4414.6, 4424.2, 4414.6, 4419.2, 1512, null, 1308, 112243], [20240910, 4419.2, 4419.4, 4426.6, 4416.6, 4416.6, 1210, null, 1309, 112483], [20240910, 4416.6, 4416.4, 4416.4, 4409.0, 4410.2, 803, null, 1310, 112620], [20240910, 4410.2, 4409.8, 4417.0, 4407.2, 4415.8, 701, null, 1311, 112794], [20240910, 4415.8, 4416.2, 4418.0, 4412.6, 4418.0, 579, null, 1312, 112986], [20240910, 4418.0, 4418.0, 4421.0, 4414.4, 4415.6, 450, null, 1313, 113082], [20240910, 4415.6, 4415.2, 4436.4, 4415.2, 4434.2, 1359, null, 1314, 113370], [20240910, 4434.2, 4434.8, 4443.8, 4431.8, 4443.2, 1572, null, 1315, 113899], [20240910, 4443.2, 4443.6, 4445.6, 4434.6, 4439.2, 1267, null, 1316, 114312], [20240910, 4439.2, 4439.2, 4445.0, 4434.8, 4444.8, 764, null, 1317, 114484], [20240910, 4444.8, 4443.8, 4445.6, 4434.8, 4435.2, 916, null, 1318, 114767], [20240910, 4435.2, 4435.2, 4444.2, 4435.2, 4441.4, 500, null, 1319, 114929], [20240910, 4441.4, 4440.8, 4440.8, 4430.0, 4432.6, 836, null, 1320, 115017], [20240910, 4432.6, 4433.4, 4438.6, 4431.6, 4435.0, 383, null, 1321, 115084], [20240910, 4435.0, 4435.8, 4437.8, 4425.4, 4426.2, 723, null, 1322, 115215], [20240910, 4426.2, 4426.0, 4429.8, 4425.8, 4429.2, 440, null, 1323, 115408], [20240910, 4429.2, 4430.0, 4434.0, 4428.0, 4430.4, 354, null, 1324, 115533], [20240910, 4430.4, 4430.2, 4430.6, 4422.4, 4423.2, 621, null, 1325, 115652], [20240910, 4423.2, 4423.6, 4424.0, 4418.6, 4418.6, 537, null, 1326, 115822], [20240910, 4418.6, 4418.0, 4418.6, 4413.6, 4416.8, 772, null, 1327, 115980], [20240910, 4416.8, 4416.6, 4421.4, 4416.0, 4419.4, 469, null, 1328, 116123], [20240910, 4419.4, 4419.2, 4420.0, 4415.0, 4416.4, 358, null, 1329, 116213], [20240910, 4416.4, 4416.0, 4419.8, 4416.0, 4419.4, 225, null, 1330, 116270], [20240910, 4419.4, 4419.2, 4419.2, 4413.2, 4417.4, 452, null, 1331, 116382], [20240910, 4417.4, 4417.8, 4417.8, 4411.4, 4412.6, 459, null, 1332, 116496], [20240910, 4412.6, 4412.8, 4416.2, 4412.0, 4414.0, 302, null, 1333, 116572], [20240910, 4414.0, 4414.2, 4416.4, 4413.2, 4415.6, 240, null, 1334, 116662], [20240910, 4415.6, 4415.2, 4416.0, 4410.0, 4414.0, 401, null, 1335, 116731], [20240910, 4414.0, 4414.0, 4414.6, 4411.4, 4414.0, 225, null, 1336, 116773], [20240910, 4414.0, 4413.6, 4415.4, 4411.0, 4411.8, 258, null, 1337, 116814], [20240910, 4411.8, 4411.8, 4414.0, 4411.0, 4412.2, 173, null, 1338, 116827], [20240910, 4412.2, 4411.8, 4414.8, 4410.0, 4412.2, 255, null, 1339, 116901], [20240910, 4412.2, 4412.0, 4414.2, 4412.0, 4414.2, 174, null, 1340, 116896], [20240910, 4414.2, 4414.2, 4416.2, 4412.4, 4413.8, 296, null, 1341, 116961], [20240910, 4413.8, 4413.8, 4413.8, 4411.0, 4411.4, 240, null, 1342, 117060], [20240910, 4411.4, 4412.2, 4414.0, 4411.0, 4414.0, 160, null, 1343, 117087], [20240910, 4414.0, 4413.4, 4413.8, 4411.8, 4413.0, 95, null, 1344, 117114], [20240910, 4413.0, 4413.0, 4414.2, 4412.2, 4413.2, 90, null, 1345, 117145], [20240910, 4413.2, 4413.2, 4414.0, 4411.8, 4413.8, 129, null, 1346, 117166], [20240910, 4413.8, 4414.0, 4417.0, 4412.4, 4414.6, 242, null, 1347, 117253], [20240910, 4414.6, 4414.2, 4414.2, 4412.0, 4413.6, 241, null, 1348, 117322], [20240910, 4413.6, 4414.2, 4417.6, 4412.4, 4416.8, 205, null, 1349, 117371], [20240910, 4416.8, 4416.8, 4420.6, 4416.2, 4418.6, 392, null, 1350, 117433], [20240910, 4418.6, 4419.4, 4425.0, 4417.2, 4424.4, 479, null, 1351, 117567], [20240910, 4424.4, 4424.4, 4431.4, 4424.4, 4428.4, 816, null, 1352, 117791], [20240910, 4428.4, 4428.4, 4428.4, 4421.8, 4422.8, 357, null, 1353, 117859], [20240910, 4422.8, 4422.8, 4422.8, 4418.2, 4420.0, 302, null, 1354, 117919], [20240910, 4420.0, 4419.2, 4422.2, 4418.8, 4421.0, 235, null, 1355, 117975], [20240910, 4421.0, 4421.2, 4425.6, 4420.8, 4424.6, 306, null, 1356, 118076], [20240910, 4424.6, 4424.2, 4435.8, 4424.0, 4433.6, 816, null, 1357, 118315], [20240910, 4433.6, 4433.4, 4435.6, 4429.8, 4435.6, 350, null, 1358, 118439], [20240910, 4435.6, 4435.4, 4442.0, 4435.2, 4436.4, 818, null, 1359, 118680], [20240910, 4436.4, 4436.0, 4443.8, 4434.6, 4437.8, 569, null, 1400, 118882], [20240910, 4437.8, 4437.8, 4442.8, 4437.0, 4439.0, 419, null, 1401, 119040], [20240910, 4439.0, 4439.4, 4444.2, 4437.8, 4437.8, 557, null, 1402, 119243], [20240910, 4437.8, 4438.0, 4438.0, 4431.8, 4434.4, 611, null, 1403, 119417], [20240910, 4434.4, 4434.0, 4451.8, 4433.6, 4450.4, 1178, null, 1404, 119709], [20240910, 4450.4, 4450.8, 4469.0, 4450.8, 4469.0, 1798, null, 1405, 120234], [20240910, 4469.0, 4469.2, 4480.0, 4466.4, 4476.0, 2118, null, 1406, 120941], [20240910, 4476.0, 4475.8, 4476.2, 4464.4, 4464.4, 1202, null, 1407, 121350], [20240910, 4464.4, 4464.4, 4467.8, 4458.8, 4465.4, 978, null, 1408, 121662], [20240910, 4465.4, 4465.8, 4477.0, 4465.0, 4472.8, 921, null, 1409, 121918], [20240910, 4472.8, 4472.8, 4479.0, 4471.2, 4477.0, 874, null, 1410, 122245], [20240910, 4477.0, 4476.0, 4477.6, 4468.2, 4470.2, 667, null, 1411, 122404], [20240910, 4470.2, 4471.0, 4478.6, 4470.0, 4475.8, 739, null, 1412, 122516], [20240910, 4475.8, 4476.0, 4494.4, 4475.4, 4494.4, 1837, null, 1413, 123045], [20240910, 4494.4, 4494.6, 4496.6, 4485.2, 4492.0, 1174, null, 1414, 123309], [20240910, 4492.0, 4492.2, 4493.8, 4487.8, 4491.6, 549, null, 1415, 123412], [20240910, 4491.6, 4491.8, 4502.0, 4491.8, 4497.2, 1527, null, 1416, 123904], [20240910, 4497.2, 4498.2, 4498.2, 4485.0, 4486.8, 947, null, 1417, 124104], [20240910, 4486.8, 4487.2, 4487.4, 4478.8, 4478.8, 947, null, 1418, 124300], [20240910, 4478.8, 4478.6, 4482.2, 4475.0, 4476.0, 765, null, 1419, 124487], [20240910, 4476.0, 4475.6, 4476.8, 4470.4, 4472.8, 697, null, 1420, 124665], [20240910, 4472.8, 4472.6, 4472.8, 4467.0, 4467.2, 618, null, 1421, 124775], [20240910, 4467.2, 4467.4, 4469.4, 4464.2, 4464.6, 487, null, 1422, 124866], [20240910, 4464.6, 4464.8, 4466.0, 4457.4, 4461.8, 791, null, 1423, 125116], [20240910, 4461.8, 4462.4, 4466.0, 4461.6, 4464.6, 394, null, 1424, 125189], [20240910, 4464.6, 4464.6, 4468.2, 4462.8, 4467.2, 352, null, 1425, 125308], [20240910, 4467.2, 4467.2, 4467.6, 4458.2, 4458.6, 419, null, 1426, 125461], [20240910, 4458.6, 4458.2, 4463.0, 4458.0, 4461.2, 337, null, 1427, 125581], [20240910, 4461.2, 4461.2, 4461.6, 4459.0, 4460.0, 200, null, 1428, 125648], [20240910, 4460.0, 4460.6, 4462.6, 4459.6, 4461.4, 242, null, 1429, 125703], [20240910, 4461.4, 4461.4, 4465.8, 4459.4, 4465.8, 260, null, 1430, 125804], [20240910, 4465.8, 4465.0, 4477.8, 4465.0, 4476.2, 1064, null, 1431, 126170], [20240910, 4476.2, 4475.8, 4476.0, 4469.6, 4472.0, 453, null, 1432, 126299], [20240910, 4472.0, 4471.8, 4472.4, 4469.8, 4472.4, 181, null, 1433, 126360], [20240910, 4472.4, 4472.4, 4478.6, 4472.4, 4475.8, 422, null, 1434, 126488], [20240910, 4475.8, 4475.6, 4475.8, 4470.8, 4474.6, 203, null, 1435, 126545], [20240910, 4474.6, 4474.8, 4483.8, 4474.6, 4479.0, 552, null, 1436, 126733], [20240910, 4479.0, 4478.6, 4481.6, 4478.4, 4479.6, 280, null, 1437, 126833], [20240910, 4479.6, 4479.2, 4479.4, 4471.2, 4471.8, 384, null, 1438, 126949], [20240910, 4471.8, 4472.0, 4475.0, 4472.0, 4474.2, 194, null, 1439, 127025], [20240910, 4474.2, 4473.8, 4474.6, 4467.0, 4467.0, 409, null, 1440, 127173], [20240910, 4467.0, 4467.4, 4472.0, 4463.2, 4463.8, 445, null, 1441, 127335], [20240910, 4463.8, 4464.0, 4468.0, 4464.0, 4468.0, 183, null, 1442, 127377], [20240910, 4468.0, 4468.0, 4472.8, 4466.6, 4467.2, 265, null, 1443, 127465], [20240910, 4467.2, 4467.8, 4471.0, 4467.4, 4470.0, 247, null, 1444, 127490], [20240910, 4470.0, 4469.8, 4475.0, 4469.8, 4473.6, 295, null, 1445, 127613], [20240910, 4473.6, 4473.6, 4473.6, 4471.4, 4473.2, 211, null, 1446, 127720], [20240910, 4473.2, 4473.2, 4474.2, 4469.4, 4471.6, 274, null, 1447, 127842], [20240910, 4471.6, 4471.6, 4473.6, 4469.2, 4472.4, 216, null, 1448, 127911], [20240910, 4472.4, 4472.4, 4473.2, 4471.4, 4472.2, 138, null, 1449, 127958], [20240910, 4472.2, 4472.0, 4473.2, 4471.8, 4472.6, 185, null, 1450, 128030], [20240910, 4472.6, 4472.4, 4475.6, 4471.8, 4474.6, 292, null, 1451, 128130], [20240910, 4474.6, 4474.4, 4474.4, 4472.0, 4473.0, 259, null, 1452, 128212], [20240910, 4473.0, 4472.8, 4474.6, 4472.2, 4473.8, 221, null, 1453, 128308], [20240910, 4473.8, 4473.8, 4476.0, 4472.6, 4473.2, 317, null, 1454, 128460], [20240910, 4473.2, 4473.6, 4474.0, 4470.2, 4470.2, 347, null, 1455, 128612], [20240910, 4470.2, 4470.2, 4472.8, 4469.2, 4471.8, 415, null, 1456, 128771], [20240910, 4471.8, 4471.8, 4472.8, 4471.2, 4471.4, 300, null, 1457, 128920], [20240910, 4471.4, 4471.8, 4472.6, 4471.0, 4472.0, 416, null, 1458, 129121], [20240910, 4472.0, 4471.8, 4473.2, 4471.8, 4472.8, 402, null, 1459, 129307], [20240910, 4472.8, 4473.0, 4473.8, 4472.2, 4473.6, 597, null, 1500, 129541], [20240911, 4473.6, 4460.0, 4460.0, 4447.4, 4447.6, 2040, null, 931, 128307], [20240911, 4447.6, 4447.6, 4454.2, 4444.2, 4444.2, 1252, null, 932, 127507], [20240911, 4444.2, 4444.0, 4446.8, 4439.0, 4439.0, 1030, null, 933, 126896], [20240911, 4439.0, 4440.4, 4450.0, 4440.4, 4448.2, 1032, null, 934, 126248], [20240911, 4448.2, 4448.2, 4453.6, 4446.6, 4448.4, 848, null, 935, 125805], [20240911, 4448.4, 4447.6, 4457.6, 4445.8, 4453.6, 1133, null, 936, 125102], [20240911, 4453.6, 4453.2, 4454.0, 4446.2, 4450.6, 652, null, 937, 124721], [20240911, 4450.6, 4450.6, 4458.0, 4449.4, 4458.0, 650, null, 938, 124352], [20240911, 4458.0, 4457.8, 4462.8, 4453.6, 4456.4, 923, null, 939, 123765], [20240911, 4456.4, 4456.6, 4458.0, 4450.0, 4450.0, 562, null, 940, 123403], [20240911, 4450.0, 4449.4, 4457.8, 4448.4, 4456.4, 644, null, 941, 122989], [20240911, 4456.4, 4456.0, 4459.0, 4452.0, 4458.2, 613, null, 942, 122642], [20240911, 4458.2, 4457.8, 4466.0, 4457.0, 4463.8, 820, null, 943, 122234], [20240911, 4463.8, 4463.6, 4463.8, 4460.8, 4461.8, 443, null, 944, 122012], [20240911, 4461.8, 4461.0, 4467.8, 4458.6, 4467.0, 594, null, 945, 121714], [20240911, 4467.0, 4467.8, 4472.0, 4466.2, 4466.4, 1035, null, 946, 121239], [20240911, 4466.4, 4465.8, 4471.4, 4462.6, 4465.8, 592, null, 947, 120955], [20240911, 4465.8, 4466.8, 4475.2, 4466.6, 4466.6, 918, null, 948, 120433], [20240911, 4466.6, 4466.6, 4469.6, 4463.0, 4467.8, 702, null, 949, 120104], [20240911, 4467.8, 4467.0, 4467.0, 4461.0, 4462.0, 448, null, 950, 119851], [20240911, 4462.0, 4461.8, 4482.0, 4461.8, 4479.4, 1344, null, 951, 119326], [20240911, 4479.4, 4479.4, 4481.4, 4472.4, 4473.8, 696, null, 952, 118999], [20240911, 4473.8, 4473.0, 4478.0, 4473.0, 4475.8, 500, null, 953, 118745], [20240911, 4475.8, 4476.8, 4479.6, 4466.6, 4467.0, 699, null, 954, 118362], [20240911, 4467.0, 4468.4, 4469.8, 4462.2, 4462.2, 497, null, 955, 118132], [20240911, 4462.2, 4461.8, 4465.4, 4461.2, 4461.8, 449, null, 956, 117932], [20240911, 4461.8, 4461.8, 4466.0, 4461.4, 4463.4, 377, null, 957, 117733], [20240911, 4463.4, 4463.6, 4467.2, 4461.8, 4466.0, 339, null, 958, 117589], [20240911, 4466.0, 4466.2, 4471.6, 4464.0, 4464.8, 505, null, 959, 117365], [20240911, 4464.8, 4464.6, 4464.6, 4456.2, 4457.2, 839, null, 1000, 117139], [20240911, 4457.2, 4457.2, 4462.6, 4455.2, 4462.4, 551, null, 1001, 116943], [20240911, 4462.4, 4462.4, 4468.0, 4462.2, 4462.2, 561, null, 1002, 116809], [20240911, 4462.2, 4461.6, 4464.0, 4459.0, 4460.2, 254, null, 1003, 116709], [20240911, 4460.2, 4460.2, 4460.8, 4455.8, 4457.2, 280, null, 1004, 116587], [20240911, 4457.2, 4457.2, 4461.0, 4455.0, 4459.4, 375, null, 1005, 116436], [20240911, 4459.4, 4459.4, 4463.6, 4456.8, 4461.4, 403, null, 1006, 116264], [20240911, 4461.4, 4461.6, 4465.2, 4459.0, 4463.2, 302, null, 1007, 116154], [20240911, 4463.2, 4464.0, 4477.6, 4464.0, 4477.6, 607, null, 1008, 115961], [20240911, 4477.6, 4477.6, 4478.8, 4471.8, 4478.8, 631, null, 1009, 115704], [20240911, 4478.8, 4479.0, 4487.2, 4479.0, 4483.6, 1218, null, 1010, 115318], [20240911, 4483.6, 4483.6, 4483.8, 4474.0, 4479.0, 720, null, 1011, 115060], [20240911, 4479.0, 4479.8, 4481.0, 4475.2, 4477.0, 358, null, 1012, 114916], [20240911, 4477.0, 4477.0, 4481.0, 4476.0, 4477.4, 276, null, 1013, 114811], [20240911, 4477.4, 4477.0, 4478.0, 4471.4, 4472.0, 428, null, 1014, 114645], [20240911, 4472.0, 4472.0, 4478.0, 4472.0, 4477.6, 380, null, 1015, 114528], [20240911, 4477.6, 4478.4, 4478.4, 4472.8, 4475.2, 196, null, 1016, 114453], [20240911, 4475.2, 4474.8, 4480.2, 4474.8, 4479.0, 290, null, 1017, 114332], [20240911, 4479.0, 4478.4, 4482.2, 4476.0, 4478.4, 327, null, 1018, 114180], [20240911, 4478.4, 4478.4, 4483.8, 4478.0, 4483.8, 271, null, 1019, 114096], [20240911, 4483.8, 4484.6, 4486.8, 4482.2, 4483.2, 555, null, 1020, 113893], [20240911, 4483.2, 4483.6, 4494.0, 4482.4, 4493.8, 895, null, 1021, 113619], [20240911, 4493.8, 4494.4, 4494.4, 4482.6, 4483.8, 674, null, 1022, 113398], [20240911, 4483.8, 4483.8, 4487.6, 4482.8, 4487.2, 297, null, 1023, 113288], [20240911, 4487.2, 4487.8, 4487.8, 4478.0, 4482.2, 419, null, 1024, 113227], [20240911, 4482.2, 4483.4, 4484.2, 4479.6, 4481.0, 204, null, 1025, 113170], [20240911, 4481.0, 4481.2, 4482.2, 4475.4, 4477.0, 431, null, 1026, 113120], [20240911, 4477.0, 4478.0, 4478.0, 4471.6, 4475.0, 455, null, 1027, 113005], [20240911, 4475.0, 4475.0, 4477.8, 4473.0, 4475.8, 257, null, 1028, 112968], [20240911, 4475.8, 4475.8, 4477.0, 4472.6, 4475.8, 182, null, 1029, 112941], [20240911, 4475.8, 4476.4, 4477.6, 4473.2, 4476.6, 191, null, 1030, 112891], [20240911, 4476.6, 4477.6, 4479.2, 4475.0, 4477.2, 304, null, 1031, 112827], [20240911, 4477.2, 4477.2, 4480.0, 4476.8, 4478.0, 196, null, 1032, 112772], [20240911, 4478.0, 4478.6, 4483.4, 4477.8, 4480.6, 293, null, 1033, 112655], [20240911, 4480.6, 4480.2, 4482.8, 4476.6, 4476.8, 217, null, 1034, 112587], [20240911, 4476.8, 4476.8, 4483.0, 4476.4, 4477.0, 235, null, 1035, 112483], [20240911, 4477.0, 4476.8, 4478.6, 4473.6, 4474.2, 259, null, 1036, 112371], [20240911, 4474.2, 4474.8, 4475.0, 4470.2, 4474.2, 376, null, 1037, 112258], [20240911, 4474.2, 4474.8, 4479.0, 4474.6, 4479.0, 223, null, 1038, 112188], [20240911, 4479.0, 4479.4, 4489.6, 4479.2, 4486.6, 664, null, 1039, 111942], [20240911, 4486.6, 4486.8, 4487.0, 4478.8, 4479.8, 346, null, 1040, 111830], [20240911, 4479.8, 4479.2, 4480.0, 4475.2, 4476.2, 272, null, 1041, 111725], [20240911, 4476.2, 4477.2, 4480.4, 4477.2, 4478.8, 195, null, 1042, 111643], [20240911, 4478.8, 4478.6, 4482.0, 4478.6, 4479.4, 198, null, 1043, 111557], [20240911, 4479.4, 4479.6, 4479.6, 4476.2, 4477.2, 166, null, 1044, 111493], [20240911, 4477.2, 4477.2, 4478.0, 4471.2, 4471.4, 414, null, 1045, 111395], [20240911, 4471.4, 4471.4, 4473.2, 4471.0, 4471.8, 187, null, 1046, 111334], [20240911, 4471.8, 4471.6, 4472.2, 4466.8, 4468.2, 471, null, 1047, 111242], [20240911, 4468.2, 4467.8, 4469.8, 4467.4, 4469.0, 264, null, 1048, 111106], [20240911, 4469.0, 4469.4, 4469.4, 4464.2, 4466.0, 456, null, 1049, 111028], [20240911, 4466.0, 4465.6, 4468.0, 4462.6, 4462.6, 428, null, 1050, 110937], [20240911, 4462.6, 4462.4, 4466.0, 4462.4, 4464.0, 368, null, 1051, 110832], [20240911, 4464.0, 4463.4, 4465.0, 4455.8, 4457.8, 981, null, 1052, 110806], [20240911, 4457.8, 4458.0, 4458.0, 4453.4, 4455.2, 654, null, 1053, 110686], [20240911, 4455.2, 4455.0, 4457.6, 4453.6, 4456.4, 285, null, 1054, 110638], [20240911, 4456.4, 4456.6, 4458.0, 4453.0, 4456.0, 395, null, 1055, 110584], [20240911, 4456.0, 4455.6, 4456.2, 4453.6, 4456.2, 175, null, 1056, 110541], [20240911, 4456.2, 4456.2, 4458.2, 4455.4, 4455.4, 314, null, 1057, 110519], [20240911, 4455.4, 4455.4, 4458.0, 4453.4, 4456.2, 292, null, 1058, 110522], [20240911, 4456.2, 4456.4, 4457.6, 4455.0, 4455.4, 220, null, 1059, 110499], [20240911, 4455.4, 4456.0, 4459.4, 4456.0, 4458.4, 203, null, 1100, 110441], [20240911, 4458.4, 4458.4, 4463.0, 4458.4, 4462.4, 390, null, 1101, 110387], [20240911, 4462.4, 4463.0, 4465.0, 4462.0, 4465.0, 289, null, 1102, 110378], [20240911, 4465.0, 4465.8, 4466.8, 4460.8, 4461.4, 374, null, 1103, 110358], [20240911, 4461.4, 4461.6, 4462.0, 4459.0, 4460.0, 204, null, 1104, 110314], [20240911, 4460.0, 4459.4, 4462.8, 4459.4, 4462.6, 187, null, 1105, 110274], [20240911, 4462.6, 4462.6, 4463.8, 4459.4, 4463.0, 243, null, 1106, 110213], [20240911, 4463.0, 4463.6, 4468.0, 4463.6, 4464.4, 346, null, 1107, 110158], [20240911, 4464.4, 4464.4, 4467.6, 4463.8, 4466.2, 179, null, 1108, 110106], [20240911, 4466.2, 4465.8, 4469.4, 4465.8, 4468.2, 236, null, 1109, 110068], [20240911, 4468.2, 4467.6, 4471.6, 4467.6, 4467.6, 289, null, 1110, 110037], [20240911, 4467.6, 4468.2, 4470.8, 4466.2, 4466.2, 226, null, 1111, 110028], [20240911, 4466.2, 4466.2, 4471.0, 4465.4, 4470.2, 207, null, 1112, 110007], [20240911, 4470.2, 4469.6, 4473.0, 4467.6, 4472.2, 310, null, 1113, 109970], [20240911, 4472.2, 4472.6, 4472.6, 4464.6, 4464.6, 198, null, 1114, 109951], [20240911, 4464.6, 4464.6, 4466.4, 4462.4, 4463.8, 264, null, 1115, 109919], [20240911, 4463.8, 4463.8, 4468.8, 4463.8, 4467.6, 174, null, 1116, 109915], [20240911, 4467.6, 4468.4, 4469.8, 4461.2, 4461.2, 192, null, 1117, 109898], [20240911, 4461.2, 4461.0, 4463.2, 4458.2, 4459.0, 320, null, 1118, 109863], [20240911, 4459.0, 4458.8, 4463.6, 4458.8, 4463.0, 148, null, 1119, 109853], [20240911, 4463.0, 4463.2, 4463.2, 4459.0, 4459.2, 137, null, 1120, 109832], [20240911, 4459.2, 4459.2, 4460.6, 4457.2, 4460.6, 178, null, 1121, 109821], [20240911, 4460.6, 4460.8, 4464.8, 4460.8, 4464.6, 162, null, 1122, 109807], [20240911, 4464.6, 4464.4, 4465.0, 4460.6, 4460.6, 106, null, 1123, 109791], [20240911, 4460.6, 4461.0, 4462.2, 4459.8, 4459.8, 131, null, 1124, 109749], [20240911, 4459.8, 4459.8, 4463.4, 4459.8, 4462.4, 180, null, 1125, 109736], [20240911, 4462.4, 4462.4, 4463.0, 4461.0, 4462.2, 78, null, 1126, 109722], [20240911, 4462.2, 4462.2, 4462.6, 4460.8, 4461.6, 86, null, 1127, 109719], [20240911, 4461.6, 4461.6, 4462.6, 4460.8, 4462.6, 105, null, 1128, 109713], [20240911, 4462.6, 4462.0, 4462.6, 4461.6, 4461.8, 83, null, 1129, 109677], [20240911, 4461.8, 4462.2, 4464.4, 4461.0, 4463.6, 250, null, 1130, 109647], [20240911, 4463.6, 4461.0, 4463.2, 4456.0, 4456.0, 446, null, 1301, 109631], [20240911, 4456.0, 4456.0, 4467.6, 4455.0, 4460.6, 616, null, 1302, 109602], [20240911, 4460.6, 4460.6, 4460.6, 4454.4, 4457.0, 461, null, 1303, 109592], [20240911, 4457.0, 4456.8, 4462.8, 4456.6, 4462.8, 250, null, 1304, 109591], [20240911, 4462.8, 4462.2, 4471.4, 4462.0, 4469.4, 490, null, 1305, 109581], [20240911, 4469.4, 4469.4, 4471.6, 4465.8, 4468.0, 664, null, 1306, 109552], [20240911, 4468.0, 4469.4, 4471.2, 4465.0, 4465.0, 380, null, 1307, 109519], [20240911, 4465.0, 4464.8, 4464.8, 4460.4, 4461.6, 287, null, 1308, 109499], [20240911, 4461.6, 4462.4, 4466.6, 4461.0, 4461.6, 279, null, 1309, 109479], [20240911, 4461.6, 4460.8, 4461.0, 4456.4, 4456.8, 314, null, 1310, 109489], [20240911, 4456.8, 4456.6, 4457.6, 4455.4, 4456.4, 256, null, 1311, 109508], [20240911, 4456.4, 4456.4, 4456.6, 4451.0, 4451.6, 467, null, 1312, 109484], [20240911, 4451.6, 4452.0, 4455.0, 4451.4, 4453.8, 250, null, 1313, 109486], [20240911, 4453.8, 4453.8, 4456.8, 4453.6, 4455.0, 194, null, 1314, 109506], [20240911, 4455.0, 4455.0, 4455.0, 4452.6, 4454.2, 237, null, 1315, 109519], [20240911, 4454.2, 4454.2, 4456.4, 4454.2, 4455.8, 129, null, 1316, 109512], [20240911, 4455.8, 4455.8, 4458.4, 4455.4, 4458.4, 132, null, 1317, 109509], [20240911, 4458.4, 4458.2, 4458.4, 4455.8, 4458.0, 120, null, 1318, 109494], [20240911, 4458.0, 4458.0, 4458.0, 4456.2, 4456.8, 98, null, 1319, 109485], [20240911, 4456.8, 4457.0, 4458.0, 4455.4, 4457.2, 141, null, 1320, 109476], [20240911, 4457.2, 4457.8, 4462.0, 4457.8, 4458.6, 305, null, 1321, 109429], [20240911, 4458.6, 4458.6, 4459.6, 4457.2, 4458.8, 147, null, 1322, 109414], [20240911, 4458.8, 4458.6, 4458.8, 4457.4, 4457.6, 121, null, 1323, 109410], [20240911, 4457.6, 4457.8, 4459.4, 4457.2, 4458.6, 131, null, 1324, 109380], [20240911, 4458.6, 4458.4, 4458.6, 4454.8, 4455.4, 224, null, 1325, 109366], [20240911, 4455.4, 4454.8, 4457.2, 4453.2, 4456.2, 220, null, 1326, 109371], [20240911, 4456.2, 4457.0, 4459.0, 4456.0, 4458.8, 172, null, 1327, 109371], [20240911, 4458.8, 4458.6, 4464.0, 4458.2, 4462.0, 262, null, 1328, 109333], [20240911, 4462.0, 4461.6, 4461.6, 4458.8, 4461.0, 153, null, 1329, 109313], [20240911, 4461.0, 4461.0, 4462.6, 4459.8, 4461.4, 146, null, 1330, 109315], [20240911, 4461.4, 4461.2, 4463.8, 4461.2, 4462.6, 233, null, 1331, 109298], [20240911, 4462.6, 4463.0, 4464.0, 4461.2, 4461.8, 122, null, 1332, 109287], [20240911, 4461.8, 4462.0, 4464.4, 4461.6, 4462.0, 113, null, 1333, 109292], [20240911, 4462.0, 4461.6, 4462.0, 4458.8, 4460.0, 147, null, 1334, 109307], [20240911, 4460.0, 4460.8, 4462.8, 4460.2, 4462.8, 133, null, 1335, 109322], [20240911, 4462.8, 4462.0, 4466.2, 4462.0, 4464.6, 299, null, 1336, 109337], [20240911, 4464.6, 4464.6, 4465.0, 4460.4, 4460.8, 172, null, 1337, 109348], [20240911, 4460.8, 4460.4, 4461.8, 4460.2, 4461.2, 114, null, 1338, 109347], [20240911, 4461.2, 4461.2, 4461.2, 4456.0, 4458.4, 277, null, 1339, 109351], [20240911, 4458.4, 4458.4, 4459.6, 4457.0, 4459.2, 136, null, 1340, 109332], [20240911, 4459.2, 4459.2, 4461.2, 4458.4, 4458.6, 132, null, 1341, 109325], [20240911, 4458.6, 4459.2, 4460.4, 4456.0, 4456.8, 134, null, 1342, 109320], [20240911, 4456.8, 4457.0, 4459.0, 4457.0, 4458.2, 96, null, 1343, 109311], [20240911, 4458.2, 4457.8, 4458.8, 4457.0, 4457.0, 140, null, 1344, 109326], [20240911, 4457.0, 4457.0, 4457.2, 4456.0, 4456.0, 120, null, 1345, 109306], [20240911, 4456.0, 4455.8, 4455.8, 4453.4, 4454.8, 232, null, 1346, 109312], [20240911, 4454.8, 4454.8, 4457.4, 4454.8, 4456.6, 143, null, 1347, 109313], [20240911, 4456.6, 4456.4, 4456.6, 4454.6, 4455.0, 90, null, 1348, 109310], [20240911, 4455.0, 4454.6, 4457.2, 4454.2, 4456.6, 103, null, 1349, 109296], [20240911, 4456.6, 4457.2, 4457.2, 4455.8, 4456.0, 95, null, 1350, 109289], [20240911, 4456.0, 4456.0, 4461.4, 4456.0, 4459.4, 218, null, 1351, 109299], [20240911, 4459.4, 4459.2, 4459.8, 4457.4, 4457.4, 93, null, 1352, 109299], [20240911, 4457.4, 4457.2, 4458.6, 4455.8, 4457.0, 107, null, 1353, 109296], [20240911, 4457.0, 4456.4, 4456.4, 4452.4, 4454.0, 270, null, 1354, 109304], [20240911, 4454.0, 4454.2, 4455.0, 4453.2, 4454.0, 161, null, 1355, 109320], [20240911, 4454.0, 4453.8, 4457.4, 4453.8, 4455.2, 137, null, 1356, 109296], [20240911, 4455.2, 4455.0, 4456.0, 4453.6, 4456.0, 122, null, 1357, 109280], [20240911, 4456.0, 4456.0, 4458.4, 4454.6, 4458.2, 160, null, 1358, 109271], [20240911, 4458.2, 4458.6, 4460.0, 4458.0, 4459.0, 182, null, 1359, 109301], [20240911, 4459.0, 4458.8, 4459.0, 4456.4, 4457.6, 108, null, 1400, 109292], [20240911, 4457.6, 4457.6, 4458.6, 4455.0, 4456.2, 111, null, 1401, 109292], [20240911, 4456.2, 4456.4, 4457.6, 4453.8, 4454.6, 83, null, 1402, 109294], [20240911, 4454.6, 4455.0, 4456.4, 4454.2, 4455.2, 105, null, 1403, 109265], [20240911, 4455.2, 4455.0, 4460.2, 4455.0, 4457.6, 176, null, 1404, 109286], [20240911, 4457.6, 4459.4, 4459.4, 4456.6, 4458.0, 132, null, 1405, 109300], [20240911, 4458.0, 4458.4, 4461.6, 4458.4, 4461.2, 194, null, 1406, 109289], [20240911, 4461.2, 4461.6, 4461.6, 4457.0, 4457.8, 173, null, 1407, 109319], [20240911, 4457.8, 4458.0, 4458.4, 4456.6, 4457.4, 97, null, 1408, 109330], [20240911, 4457.4, 4457.4, 4460.2, 4457.0, 4458.4, 128, null, 1409, 109352], [20240911, 4458.4, 4458.4, 4458.4, 4456.4, 4456.8, 99, null, 1410, 109349], [20240911, 4456.8, 4456.8, 4457.4, 4456.0, 4456.2, 95, null, 1411, 109349], [20240911, 4456.2, 4456.2, 4459.8, 4456.2, 4459.8, 115, null, 1412, 109359], [20240911, 4459.8, 4459.8, 4462.6, 4457.0, 4461.6, 253, null, 1413, 109360], [20240911, 4461.6, 4461.6, 4462.0, 4459.4, 4460.0, 151, null, 1414, 109360], [20240911, 4460.0, 4460.0, 4463.0, 4459.4, 4461.2, 241, null, 1415, 109392], [20240911, 4461.2, 4462.0, 4462.2, 4460.4, 4461.6, 114, null, 1416, 109402], [20240911, 4461.6, 4461.8, 4461.8, 4460.4, 4460.6, 126, null, 1417, 109359], [20240911, 4460.6, 4460.8, 4462.0, 4457.2, 4457.8, 172, null, 1418, 109349], [20240911, 4457.8, 4458.4, 4459.6, 4457.6, 4459.2, 134, null, 1419, 109334], [20240911, 4459.2, 4459.4, 4459.4, 4458.2, 4458.4, 124, null, 1420, 109320], [20240911, 4458.4, 4458.4, 4459.0, 4457.2, 4458.2, 175, null, 1421, 109289], [20240911, 4458.2, 4458.6, 4458.6, 4452.4, 4452.4, 338, null, 1422, 109293], [20240911, 4452.4, 4452.6, 4452.6, 4443.0, 4446.8, 1054, null, 1423, 109283], [20240911, 4446.8, 4446.8, 4451.8, 4446.8, 4451.0, 465, null, 1424, 109347], [20240911, 4451.0, 4451.6, 4457.6, 4451.4, 4452.4, 516, null, 1425, 109401], [20240911, 4452.4, 4452.2, 4455.6, 4450.8, 4455.6, 320, null, 1426, 109400], [20240911, 4455.6, 4455.4, 4466.6, 4455.4, 4465.0, 882, null, 1427, 109572], [20240911, 4465.0, 4465.0, 4468.6, 4460.8, 4461.2, 1188, null, 1428, 109742], [20240911, 4461.2, 4461.2, 4462.8, 4458.6, 4459.4, 366, null, 1429, 109802], [20240911, 4459.4, 4460.0, 4460.8, 4456.8, 4457.6, 311, null, 1430, 109905], [20240911, 4457.6, 4457.6, 4458.2, 4454.2, 4457.2, 443, null, 1431, 110040], [20240911, 4457.2, 4457.8, 4461.4, 4457.8, 4459.4, 265, null, 1432, 110060], [20240911, 4459.4, 4459.2, 4465.0, 4455.8, 4462.4, 421, null, 1433, 110132], [20240911, 4462.4, 4461.4, 4470.0, 4461.4, 4467.4, 749, null, 1434, 110249], [20240911, 4467.4, 4467.8, 4469.4, 4464.6, 4464.6, 423, null, 1435, 110268], [20240911, 4464.6, 4465.4, 4469.4, 4464.8, 4465.6, 394, null, 1436, 110301], [20240911, 4465.6, 4465.6, 4465.8, 4461.6, 4462.2, 275, null, 1437, 110334], [20240911, 4462.2, 4461.6, 4466.0, 4461.0, 4464.2, 288, null, 1438, 110379], [20240911, 4464.2, 4464.8, 4464.8, 4461.8, 4463.2, 203, null, 1439, 110368], [20240911, 4463.2, 4463.4, 4465.0, 4463.4, 4464.8, 196, null, 1440, 110381], [20240911, 4464.8, 4464.8, 4465.4, 4461.6, 4462.8, 221, null, 1441, 110419], [20240911, 4462.8, 4462.4, 4465.8, 4462.4, 4464.2, 241, null, 1442, 110479], [20240911, 4464.2, 4464.2, 4467.2, 4463.2, 4465.2, 270, null, 1443, 110485], [20240911, 4465.2, 4464.8, 4465.8, 4463.6, 4464.4, 179, null, 1444, 110516], [20240911, 4464.4, 4464.8, 4466.0, 4463.4, 4465.2, 263, null, 1445, 110536], [20240911, 4465.2, 4465.8, 4467.2, 4465.2, 4465.8, 343, null, 1446, 110629], [20240911, 4465.8, 4465.6, 4470.0, 4465.6, 4470.0, 419, null, 1447, 110658], [20240911, 4470.0, 4470.0, 4476.2, 4469.4, 4474.8, 747, null, 1448, 110679], [20240911, 4474.8, 4475.8, 4478.6, 4471.2, 4472.6, 720, null, 1449, 110653], [20240911, 4472.6, 4473.2, 4476.6, 4472.8, 4475.2, 404, null, 1450, 110668], [20240911, 4475.2, 4475.0, 4475.6, 4471.8, 4472.6, 462, null, 1451, 110680], [20240911, 4472.6, 4472.2, 4473.0, 4468.6, 4469.6, 640, null, 1452, 110768], [20240911, 4469.6, 4470.0, 4470.6, 4466.8, 4469.8, 542, null, 1453, 110820], [20240911, 4469.8, 4470.4, 4476.6, 4470.2, 4475.0, 676, null, 1454, 110815], [20240911, 4475.0, 4473.6, 4475.4, 4471.6, 4472.0, 508, null, 1455, 110780], [20240911, 4472.0, 4472.4, 4474.4, 4472.4, 4473.8, 408, null, 1456, 110728], [20240911, 4473.8, 4473.8, 4474.8, 4472.8, 4474.4, 395, null, 1457, 110792], [20240911, 4474.4, 4473.6, 4475.2, 4473.6, 4474.0, 428, null, 1458, 110834], [20240911, 4474.0, 4474.2, 4475.4, 4473.8, 4474.4, 438, null, 1459, 110918], [20240911, 4474.4, 4474.6, 4477.8, 4474.6, 4474.8, 742, null, 1500, 111092], [20240912, 4474.8, 4484.0, 4503.8, 4484.0, 4503.8, 2455, null, 931, 109760], [20240912, 4503.8, 4504.2, 4515.2, 4499.2, 4499.2, 1879, null, 932, 108770], [20240912, 4499.2, 4499.4, 4511.8, 4498.6, 4506.0, 1268, null, 933, 107970], [20240912, 4506.0, 4506.0, 4513.0, 4502.0, 4513.0, 1293, null, 934, 107148], [20240912, 4513.0, 4513.0, 4523.8, 4513.0, 4522.0, 1638, null, 935, 106366], [20240912, 4522.0, 4520.2, 4539.6, 4518.8, 4539.6, 2032, null, 936, 105587], [20240912, 4539.6, 4539.6, 4540.4, 4522.6, 4524.6, 1798, null, 937, 104941], [20240912, 4524.6, 4524.6, 4532.0, 4522.6, 4528.8, 1159, null, 938, 104618], [20240912, 4528.8, 4528.4, 4530.4, 4525.0, 4528.8, 802, null, 939, 104348], [20240912, 4528.8, 4528.0, 4534.0, 4523.8, 4531.6, 1120, null, 940, 103950], [20240912, 4531.6, 4531.6, 4537.2, 4529.4, 4531.2, 1184, null, 941, 103686], [20240912, 4531.2, 4531.2, 4532.0, 4524.2, 4525.4, 774, null, 942, 103564], [20240912, 4525.4, 4525.4, 4529.8, 4521.4, 4523.2, 937, null, 943, 103372], [20240912, 4523.2, 4523.4, 4527.6, 4522.4, 4524.6, 490, null, 944, 103238], [20240912, 4524.6, 4525.4, 4530.4, 4522.4, 4524.0, 754, null, 945, 103050], [20240912, 4524.0, 4524.4, 4532.0, 4523.8, 4532.0, 616, null, 946, 102893], [20240912, 4532.0, 4532.0, 4544.8, 4532.0, 4540.8, 1606, null, 947, 102774], [20240912, 4540.8, 4540.2, 4541.2, 4528.2, 4528.4, 849, null, 948, 102532], [20240912, 4528.4, 4528.6, 4529.4, 4524.6, 4525.4, 569, null, 949, 102418], [20240912, 4525.4, 4525.4, 4527.4, 4517.0, 4519.2, 924, null, 950, 102203], [20240912, 4519.2, 4518.8, 4518.8, 4512.8, 4512.8, 1081, null, 951, 102074], [20240912, 4512.8, 4512.2, 4518.8, 4512.2, 4517.0, 584, null, 952, 101950], [20240912, 4517.0, 4516.8, 4516.8, 4511.0, 4511.2, 601, null, 953, 101832], [20240912, 4511.2, 4511.0, 4516.8, 4511.0, 4515.2, 353, null, 954, 101756], [20240912, 4515.2, 4515.2, 4517.6, 4511.8, 4511.8, 329, null, 955, 101673], [20240912, 4511.8, 4512.2, 4514.4, 4506.4, 4511.4, 821, null, 956, 101580], [20240912, 4511.4, 4511.6, 4516.4, 4508.0, 4516.2, 540, null, 957, 101453], [20240912, 4516.2, 4516.2, 4517.4, 4512.4, 4514.8, 423, null, 958, 101311], [20240912, 4514.8, 4515.4, 4524.4, 4513.8, 4524.0, 670, null, 959, 101183], [20240912, 4524.0, 4524.0, 4524.2, 4515.0, 4517.4, 586, null, 1000, 101060], [20240912, 4517.4, 4516.8, 4518.0, 4510.8, 4512.0, 640, null, 1001, 100916], [20240912, 4512.0, 4511.4, 4515.0, 4509.2, 4513.0, 725, null, 1002, 100883], [20240912, 4513.0, 4513.2, 4514.8, 4508.0, 4508.2, 495, null, 1003, 100815], [20240912, 4508.2, 4508.2, 4510.0, 4504.0, 4506.2, 490, null, 1004, 100737], [20240912, 4506.2, 4505.4, 4505.6, 4501.0, 4501.2, 549, null, 1005, 100738], [20240912, 4501.2, 4501.0, 4505.0, 4501.0, 4504.0, 396, null, 1006, 100651], [20240912, 4504.0, 4503.0, 4503.0, 4498.0, 4499.6, 499, null, 1007, 100524], [20240912, 4499.6, 4499.6, 4501.0, 4497.0, 4497.4, 443, null, 1008, 100450], [20240912, 4497.4, 4497.4, 4498.6, 4493.8, 4495.0, 499, null, 1009, 100378], [20240912, 4495.0, 4495.0, 4495.0, 4491.4, 4493.2, 459, null, 1010, 100283], [20240912, 4493.2, 4493.4, 4496.0, 4491.0, 4495.8, 373, null, 1011, 100240], [20240912, 4495.8, 4496.0, 4496.0, 4489.6, 4492.0, 517, null, 1012, 100146], [20240912, 4492.0, 4492.0, 4494.8, 4491.2, 4494.6, 258, null, 1013, 100102], [20240912, 4494.6, 4495.0, 4495.0, 4490.6, 4491.0, 316, null, 1014, 100098], [20240912, 4491.0, 4490.2, 4492.2, 4489.6, 4492.2, 297, null, 1015, 100118], [20240912, 4492.2, 4492.8, 4493.0, 4485.0, 4485.6, 709, null, 1016, 100145], [20240912, 4485.6, 4486.2, 4492.0, 4485.2, 4488.6, 409, null, 1017, 100173], [20240912, 4488.6, 4487.8, 4487.8, 4478.6, 4482.0, 790, null, 1018, 100146], [20240912, 4482.0, 4482.6, 4486.4, 4480.0, 4481.2, 521, null, 1019, 100174], [20240912, 4481.2, 4481.2, 4485.2, 4481.2, 4484.8, 325, null, 1020, 100079], [20240912, 4484.8, 4485.4, 4490.8, 4482.4, 4488.8, 513, null, 1021, 100089], [20240912, 4488.8, 4488.4, 4489.4, 4485.0, 4487.2, 329, null, 1022, 100080], [20240912, 4487.2, 4487.2, 4491.6, 4486.8, 4490.8, 319, null, 1023, 100062], [20240912, 4490.8, 4490.6, 4490.8, 4489.0, 4489.6, 225, null, 1024, 100025], [20240912, 4489.6, 4489.0, 4495.8, 4489.0, 4492.6, 546, null, 1025, 100026], [20240912, 4492.6, 4492.8, 4495.4, 4491.6, 4493.6, 311, null, 1026, 100066], [20240912, 4493.6, 4493.6, 4493.6, 4488.8, 4489.0, 314, null, 1027, 100019], [20240912, 4489.0, 4489.0, 4489.4, 4486.8, 4488.2, 198, null, 1028, 99987], [20240912, 4488.2, 4488.0, 4491.2, 4487.6, 4489.2, 178, null, 1029, 99942], [20240912, 4489.2, 4489.0, 4493.0, 4487.6, 4490.0, 260, null, 1030, 99917], [20240912, 4490.0, 4490.6, 4492.2, 4486.2, 4486.4, 343, null, 1031, 99840], [20240912, 4486.4, 4486.4, 4490.2, 4485.4, 4489.2, 234, null, 1032, 99803], [20240912, 4489.2, 4489.8, 4493.0, 4487.8, 4489.8, 220, null, 1033, 99774], [20240912, 4489.8, 4489.8, 4492.0, 4488.2, 4491.4, 146, null, 1034, 99728], [20240912, 4491.4, 4491.8, 4494.6, 4490.8, 4491.2, 228, null, 1035, 99719], [20240912, 4491.2, 4490.4, 4491.8, 4488.2, 4489.6, 138, null, 1036, 99657], [20240912, 4489.6, 4489.4, 4491.0, 4486.2, 4489.0, 148, null, 1037, 99625], [20240912, 4489.0, 4489.4, 4489.6, 4485.0, 4485.8, 186, null, 1038, 99583], [20240912, 4485.8, 4486.0, 4486.0, 4482.4, 4483.8, 270, null, 1039, 99563], [20240912, 4483.8, 4484.6, 4485.6, 4482.6, 4484.6, 182, null, 1040, 99554], [20240912, 4484.6, 4483.6, 4487.2, 4483.6, 4486.4, 193, null, 1041, 99516], [20240912, 4486.4, 4486.8, 4487.6, 4483.2, 4485.6, 186, null, 1042, 99491], [20240912, 4485.6, 4484.8, 4486.2, 4480.2, 4480.2, 246, null, 1043, 99446], [20240912, 4480.2, 4480.8, 4483.0, 4479.8, 4480.2, 288, null, 1044, 99424], [20240912, 4480.2, 4479.6, 4482.8, 4479.4, 4479.4, 228, null, 1045, 99426], [20240912, 4479.4, 4479.4, 4481.4, 4477.2, 4477.6, 346, null, 1046, 99440], [20240912, 4477.6, 4477.8, 4477.8, 4471.2, 4471.8, 745, null, 1047, 99457], [20240912, 4471.8, 4472.0, 4473.2, 4469.2, 4469.4, 481, null, 1048, 99528], [20240912, 4469.4, 4470.0, 4471.4, 4468.2, 4471.0, 330, null, 1049, 99517], [20240912, 4471.0, 4471.2, 4474.4, 4469.8, 4471.8, 260, null, 1050, 99505], [20240912, 4471.8, 4471.6, 4473.6, 4468.8, 4468.8, 342, null, 1051, 99531], [20240912, 4468.8, 4468.8, 4470.8, 4468.2, 4470.6, 277, null, 1052, 99536], [20240912, 4470.6, 4470.8, 4475.0, 4470.0, 4475.0, 243, null, 1053, 99510], [20240912, 4475.0, 4475.0, 4475.6, 4473.0, 4474.4, 286, null, 1054, 99453], [20240912, 4474.4, 4474.6, 4474.6, 4470.0, 4471.6, 260, null, 1055, 99409], [20240912, 4471.6, 4472.2, 4473.6, 4469.2, 4470.8, 233, null, 1056, 99397], [20240912, 4470.8, 4470.8, 4472.0, 4469.0, 4471.4, 246, null, 1057, 99309], [20240912, 4471.4, 4471.2, 4473.8, 4469.0, 4469.8, 223, null, 1058, 99221], [20240912, 4469.8, 4469.8, 4471.8, 4468.4, 4470.0, 159, null, 1059, 99183], [20240912, 4470.0, 4470.6, 4473.2, 4469.2, 4471.8, 197, null, 1100, 99147], [20240912, 4471.8, 4472.2, 4472.6, 4468.8, 4470.6, 230, null, 1101, 99162], [20240912, 4470.6, 4470.8, 4472.8, 4470.0, 4471.0, 125, null, 1102, 99144], [20240912, 4471.0, 4470.0, 4471.8, 4469.2, 4471.2, 163, null, 1103, 99134], [20240912, 4471.2, 4471.2, 4476.0, 4471.2, 4473.2, 307, null, 1104, 99119], [20240912, 4473.2, 4473.6, 4477.4, 4472.8, 4477.2, 289, null, 1105, 99182], [20240912, 4477.2, 4477.4, 4477.8, 4473.8, 4477.8, 218, null, 1106, 99186], [20240912, 4477.8, 4477.8, 4480.6, 4476.4, 4479.8, 331, null, 1107, 99169], [20240912, 4479.8, 4479.8, 4481.2, 4477.8, 4480.8, 188, null, 1108, 99162], [20240912, 4480.8, 4481.2, 4485.8, 4481.2, 4484.2, 473, null, 1109, 99164], [20240912, 4484.2, 4484.2, 4484.6, 4477.4, 4480.2, 423, null, 1110, 99234], [20240912, 4480.2, 4480.8, 4485.2, 4480.8, 4484.4, 272, null, 1111, 99217], [20240912, 4484.4, 4484.4, 4485.6, 4481.2, 4482.4, 193, null, 1112, 99217], [20240912, 4482.4, 4481.6, 4484.2, 4480.6, 4482.4, 126, null, 1113, 99224], [20240912, 4482.4, 4482.2, 4486.2, 4482.0, 4483.4, 195, null, 1114, 99254], [20240912, 4483.4, 4483.4, 4483.6, 4479.0, 4479.6, 192, null, 1115, 99254], [20240912, 4479.6, 4479.8, 4480.2, 4475.0, 4477.4, 323, null, 1116, 99261], [20240912, 4477.4, 4478.0, 4478.4, 4474.2, 4477.8, 208, null, 1117, 99296], [20240912, 4477.8, 4477.8, 4481.8, 4477.8, 4479.4, 203, null, 1118, 99326], [20240912, 4479.4, 4480.0, 4480.0, 4476.0, 4478.0, 161, null, 1119, 99294], [20240912, 4478.0, 4478.0, 4478.4, 4476.6, 4476.8, 113, null, 1120, 99308], [20240912, 4476.8, 4477.0, 4477.8, 4475.0, 4476.2, 137, null, 1121, 99314], [20240912, 4476.2, 4476.4, 4478.6, 4476.4, 4477.2, 76, null, 1122, 99326], [20240912, 4477.2, 4477.4, 4480.2, 4475.8, 4479.8, 123, null, 1123, 99357], [20240912, 4479.8, 4480.2, 4482.0, 4477.4, 4477.4, 149, null, 1124, 99371], [20240912, 4477.4, 4477.6, 4479.4, 4477.6, 4479.4, 59, null, 1125, 99380], [20240912, 4479.4, 4479.6, 4479.8, 4476.4, 4478.4, 96, null, 1126, 99394], [20240912, 4478.4, 4478.6, 4481.4, 4478.0, 4478.6, 115, null, 1127, 99401], [20240912, 4478.6, 4479.4, 4484.4, 4478.8, 4483.8, 137, null, 1128, 99391], [20240912, 4483.8, 4483.6, 4484.6, 4480.8, 4483.6, 218, null, 1129, 99410], [20240912, 4483.6, 4484.4, 4487.0, 4483.2, 4485.4, 254, null, 1130, 99404], [20240912, 4485.4, 4486.0, 4488.8, 4475.8, 4476.4, 552, null, 1301, 99418], [20240912, 4476.4, 4476.4, 4476.6, 4470.2, 4475.6, 472, null, 1302, 99508], [20240912, 4475.6, 4475.2, 4482.8, 4475.2, 4480.4, 470, null, 1303, 99617], [20240912, 4480.4, 4480.0, 4488.6, 4480.0, 4488.6, 439, null, 1304, 99718], [20240912, 4488.6, 4489.2, 4494.8, 4488.2, 4493.0, 745, null, 1305, 99859], [20240912, 4493.0, 4493.0, 4494.4, 4489.4, 4493.8, 487, null, 1306, 99896], [20240912, 4493.8, 4493.0, 4493.8, 4484.6, 4488.0, 436, null, 1307, 100044], [20240912, 4488.0, 4487.2, 4487.6, 4481.2, 4482.6, 380, null, 1308, 100155], [20240912, 4482.6, 4482.0, 4482.8, 4478.2, 4479.8, 317, null, 1309, 100244], [20240912, 4479.8, 4480.2, 4483.8, 4478.6, 4483.0, 215, null, 1310, 100320], [20240912, 4483.0, 4483.0, 4490.4, 4483.0, 4489.6, 329, null, 1311, 100359], [20240912, 4489.6, 4490.4, 4494.6, 4488.0, 4491.8, 394, null, 1312, 100436], [20240912, 4491.8, 4492.0, 4492.0, 4488.2, 4490.6, 259, null, 1313, 100474], [20240912, 4490.6, 4491.4, 4493.2, 4489.2, 4491.8, 264, null, 1314, 100543], [20240912, 4491.8, 4492.4, 4493.8, 4487.2, 4487.2, 268, null, 1315, 100598], [20240912, 4487.2, 4487.4, 4491.0, 4485.0, 4487.2, 277, null, 1316, 100667], [20240912, 4487.2, 4487.6, 4496.8, 4487.2, 4492.8, 465, null, 1317, 100742], [20240912, 4492.8, 4493.0, 4494.6, 4488.2, 4491.0, 313, null, 1318, 100812], [20240912, 4491.0, 4490.6, 4495.0, 4490.0, 4494.2, 212, null, 1319, 100860], [20240912, 4494.2, 4494.2, 4497.0, 4494.0, 4496.0, 291, null, 1320, 100922], [20240912, 4496.0, 4496.0, 4499.4, 4495.6, 4497.4, 406, null, 1321, 100996], [20240912, 4497.4, 4497.0, 4497.4, 4492.8, 4493.0, 330, null, 1322, 101055], [20240912, 4493.0, 4493.0, 4494.6, 4492.8, 4492.8, 146, null, 1323, 101083], [20240912, 4492.8, 4493.8, 4493.8, 4490.2, 4491.0, 210, null, 1324, 101114], [20240912, 4491.0, 4491.0, 4493.0, 4490.2, 4493.0, 146, null, 1325, 101079], [20240912, 4493.0, 4492.4, 4493.2, 4491.8, 4493.0, 102, null, 1326, 101088], [20240912, 4493.0, 4493.0, 4493.8, 4490.6, 4492.4, 181, null, 1327, 101072], [20240912, 4492.4, 4492.0, 4497.0, 4492.0, 4496.8, 251, null, 1328, 101067], [20240912, 4496.8, 4496.0, 4500.0, 4494.4, 4495.6, 360, null, 1329, 101097], [20240912, 4495.6, 4495.6, 4498.8, 4495.0, 4497.2, 168, null, 1330, 101142], [20240912, 4497.2, 4497.6, 4498.6, 4495.4, 4498.2, 212, null, 1331, 101184], [20240912, 4498.2, 4498.2, 4499.2, 4493.0, 4493.4, 357, null, 1332, 101220], [20240912, 4493.4, 4494.0, 4497.8, 4489.2, 4494.6, 457, null, 1333, 101285], [20240912, 4494.6, 4494.0, 4494.0, 4491.6, 4491.6, 131, null, 1334, 101289], [20240912, 4491.6, 4491.4, 4492.2, 4489.4, 4489.8, 181, null, 1335, 101298], [20240912, 4489.8, 4489.8, 4491.6, 4488.8, 4490.8, 179, null, 1336, 101320], [20240912, 4490.8, 4490.4, 4490.6, 4487.0, 4489.6, 313, null, 1337, 101373], [20240912, 4489.6, 4489.6, 4489.6, 4488.0, 4488.0, 129, null, 1338, 101420], [20240912, 4488.0, 4488.4, 4489.8, 4486.6, 4487.8, 167, null, 1339, 101444], [20240912, 4487.8, 4487.8, 4490.6, 4487.8, 4489.8, 93, null, 1340, 101466], [20240912, 4489.8, 4490.0, 4490.8, 4488.8, 4489.4, 96, null, 1341, 101470], [20240912, 4489.4, 4489.4, 4490.0, 4487.4, 4487.4, 116, null, 1342, 101475], [20240912, 4487.4, 4487.6, 4488.2, 4486.2, 4487.6, 171, null, 1343, 101508], [20240912, 4487.6, 4487.6, 4488.2, 4485.4, 4486.8, 163, null, 1344, 101509], [20240912, 4486.8, 4486.2, 4487.6, 4484.0, 4487.6, 289, null, 1345, 101594], [20240912, 4487.6, 4488.0, 4489.0, 4486.0, 4488.2, 166, null, 1346, 101619], [20240912, 4488.2, 4488.6, 4489.4, 4487.0, 4487.2, 85, null, 1347, 101633], [20240912, 4487.2, 4487.4, 4490.4, 4487.0, 4489.2, 130, null, 1348, 101666], [20240912, 4489.2, 4490.4, 4491.8, 4488.4, 4491.6, 158, null, 1349, 101688], [20240912, 4491.6, 4490.6, 4492.6, 4490.4, 4492.6, 151, null, 1350, 101726], [20240912, 4492.6, 4492.8, 4492.8, 4490.4, 4491.8, 199, null, 1351, 101770], [20240912, 4491.8, 4492.0, 4496.8, 4492.0, 4494.8, 326, null, 1352, 101874], [20240912, 4494.8, 4494.8, 4495.4, 4491.4, 4492.0, 204, null, 1353, 101903], [20240912, 4492.0, 4492.0, 4493.0, 4490.4, 4490.4, 109, null, 1354, 101908], [20240912, 4490.4, 4490.8, 4492.2, 4490.2, 4490.8, 87, null, 1355, 101921], [20240912, 4490.8, 4491.0, 4491.8, 4490.8, 4491.0, 61, null, 1356, 101911], [20240912, 4491.0, 4491.2, 4491.4, 4489.2, 4489.2, 96, null, 1357, 101914], [20240912, 4489.2, 4489.2, 4491.6, 4489.2, 4491.2, 163, null, 1358, 101926], [20240912, 4491.2, 4491.2, 4492.0, 4490.2, 4492.0, 115, null, 1359, 101937], [20240912, 4492.0, 4491.8, 4492.2, 4490.2, 4490.4, 96, null, 1400, 101943], [20240912, 4490.4, 4491.0, 4491.4, 4490.2, 4490.8, 108, null, 1401, 101955], [20240912, 4490.8, 4491.0, 4491.0, 4486.6, 4487.0, 212, null, 1402, 101978], [20240912, 4487.0, 4487.4, 4488.4, 4484.6, 4485.6, 241, null, 1403, 102023], [20240912, 4485.6, 4485.6, 4487.0, 4485.0, 4485.8, 116, null, 1404, 102043], [20240912, 4485.8, 4485.8, 4486.0, 4482.0, 4482.0, 268, null, 1405, 102087], [20240912, 4482.0, 4482.0, 4482.8, 4479.2, 4482.6, 274, null, 1406, 102163], [20240912, 4482.6, 4482.8, 4483.0, 4479.8, 4480.0, 171, null, 1407, 102194], [20240912, 4480.0, 4480.0, 4481.4, 4479.4, 4480.6, 174, null, 1408, 102233], [20240912, 4480.6, 4480.8, 4481.0, 4476.4, 4480.2, 359, null, 1409, 102377], [20240912, 4480.2, 4479.8, 4484.8, 4479.8, 4483.8, 279, null, 1410, 102438], [20240912, 4483.8, 4483.4, 4487.6, 4481.4, 4486.2, 325, null, 1411, 102555], [20240912, 4486.2, 4485.6, 4486.8, 4484.4, 4485.6, 138, null, 1412, 102570], [20240912, 4485.6, 4485.6, 4486.8, 4485.0, 4486.8, 82, null, 1413, 102584], [20240912, 4486.8, 4486.6, 4486.8, 4483.6, 4485.0, 108, null, 1414, 102630], [20240912, 4485.0, 4485.2, 4488.2, 4484.4, 4486.8, 180, null, 1415, 102683], [20240912, 4486.8, 4486.8, 4487.6, 4484.0, 4484.2, 155, null, 1416, 102760], [20240912, 4484.2, 4484.8, 4484.8, 4481.0, 4482.2, 169, null, 1417, 102799], [20240912, 4482.2, 4481.6, 4483.0, 4480.6, 4481.8, 122, null, 1418, 102813], [20240912, 4481.8, 4482.6, 4483.4, 4480.8, 4481.6, 103, null, 1419, 102823], [20240912, 4481.6, 4481.2, 4482.4, 4479.4, 4481.2, 177, null, 1420, 102856], [20240912, 4481.2, 4481.4, 4483.8, 4479.4, 4483.6, 185, null, 1421, 102916], [20240912, 4483.6, 4483.2, 4485.4, 4482.4, 4483.2, 142, null, 1422, 102968], [20240912, 4483.2, 4483.6, 4486.2, 4483.0, 4485.0, 169, null, 1423, 103007], [20240912, 4485.0, 4485.4, 4487.0, 4483.4, 4486.6, 114, null, 1424, 103039], [20240912, 4486.6, 4487.0, 4487.0, 4484.8, 4485.6, 107, null, 1425, 103073], [20240912, 4485.6, 4485.4, 4485.4, 4483.2, 4484.6, 105, null, 1426, 103076], [20240912, 4484.6, 4484.2, 4485.6, 4482.4, 4483.0, 106, null, 1427, 103089], [20240912, 4483.0, 4483.0, 4483.4, 4480.2, 4481.4, 152, null, 1428, 103120], [20240912, 4481.4, 4482.0, 4483.8, 4481.0, 4483.4, 123, null, 1429, 103128], [20240912, 4483.4, 4483.6, 4485.0, 4483.6, 4485.0, 107, null, 1430, 103150], [20240912, 4485.0, 4484.8, 4488.2, 4483.6, 4486.2, 312, null, 1431, 103238], [20240912, 4486.2, 4486.4, 4487.0, 4481.4, 4484.2, 238, null, 1432, 103343], [20240912, 4484.2, 4484.4, 4485.0, 4480.4, 4484.4, 206, null, 1433, 103401], [20240912, 4484.4, 4484.4, 4484.8, 4480.2, 4482.8, 160, null, 1434, 103457], [20240912, 4482.8, 4482.8, 4483.6, 4481.2, 4482.8, 115, null, 1435, 103492], [20240912, 4482.8, 4482.6, 4483.8, 4481.2, 4482.0, 140, null, 1436, 103541], [20240912, 4482.0, 4481.8, 4481.8, 4477.6, 4478.8, 282, null, 1437, 103610], [20240912, 4478.8, 4478.8, 4479.0, 4473.6, 4474.8, 429, null, 1438, 103708], [20240912, 4474.8, 4474.0, 4477.8, 4473.6, 4474.2, 253, null, 1439, 103811], [20240912, 4474.2, 4474.2, 4475.6, 4472.2, 4473.0, 224, null, 1440, 103831], [20240912, 4473.0, 4474.0, 4474.0, 4470.8, 4472.8, 331, null, 1441, 103971], [20240912, 4472.8, 4472.4, 4473.8, 4466.8, 4469.4, 552, null, 1442, 104171], [20240912, 4469.4, 4470.4, 4473.6, 4470.4, 4471.8, 250, null, 1443, 104292], [20240912, 4471.8, 4472.0, 4474.6, 4471.2, 4474.0, 233, null, 1444, 104383], [20240912, 4474.0, 4474.2, 4474.4, 4472.0, 4472.4, 178, null, 1445, 104444], [20240912, 4472.4, 4472.4, 4472.4, 4468.6, 4470.2, 436, null, 1446, 104685], [20240912, 4470.2, 4470.0, 4470.0, 4463.0, 4466.4, 640, null, 1447, 104927], [20240912, 4466.4, 4466.8, 4466.8, 4464.0, 4464.6, 253, null, 1448, 105026], [20240912, 4464.6, 4465.0, 4468.4, 4463.0, 4467.2, 304, null, 1449, 105155], [20240912, 4467.2, 4467.8, 4470.0, 4467.2, 4469.4, 296, null, 1450, 105279], [20240912, 4469.4, 4469.4, 4470.4, 4464.0, 4464.4, 334, null, 1451, 105412], [20240912, 4464.4, 4464.4, 4466.4, 4464.2, 4464.8, 212, null, 1452, 105499], [20240912, 4464.8, 4464.4, 4466.0, 4462.0, 4464.8, 399, null, 1453, 105666], [20240912, 4464.8, 4465.0, 4467.4, 4465.0, 4467.0, 285, null, 1454, 105774], [20240912, 4467.0, 4467.0, 4467.6, 4466.0, 4466.6, 253, null, 1455, 105867], [20240912, 4466.6, 4466.6, 4468.4, 4462.2, 4462.8, 467, null, 1456, 106063], [20240912, 4462.8, 4462.8, 4466.0, 4462.4, 4464.8, 440, null, 1457, 106219], [20240912, 4464.8, 4465.0, 4467.6, 4465.0, 4466.8, 422, null, 1458, 106383], [20240912, 4466.8, 4466.8, 4468.4, 4466.6, 4468.2, 487, null, 1459, 106594], [20240912, 4468.2, 4468.2, 4468.6, 4467.2, 4468.4, 570, null, 1500, 106827], [20240913, 4468.4, 4475.0, 4476.8, 4459.4, 4460.0, 1868, null, 931, 105638], [20240913, 4460.0, 4460.8, 4460.8, 4450.0, 4451.0, 1450, null, 932, 104747], [20240913, 4451.0, 4454.4, 4459.8, 4452.0, 4453.0, 932, null, 933, 104199], [20240913, 4453.0, 4453.4, 4454.0, 4447.6, 4451.2, 823, null, 934, 103723], [20240913, 4451.2, 4451.2, 4462.2, 4448.8, 4459.4, 919, null, 935, 103164], [20240913, 4459.4, 4458.8, 4460.8, 4453.4, 4454.6, 713, null, 936, 102740], [20240913, 4454.6, 4454.6, 4454.6, 4446.2, 4447.6, 794, null, 937, 102282], [20240913, 4447.6, 4446.8, 4451.6, 4445.4, 4447.8, 517, null, 938, 101950], [20240913, 4447.8, 4447.4, 4448.4, 4442.2, 4444.0, 581, null, 939, 101687], [20240913, 4444.0, 4444.2, 4454.0, 4443.8, 4447.6, 1122, null, 940, 101022], [20240913, 4447.6, 4447.8, 4456.0, 4445.6, 4453.8, 871, null, 941, 100553], [20240913, 4453.8, 4453.8, 4461.8, 4452.8, 4460.8, 1081, null, 942, 100093], [20240913, 4460.8, 4461.4, 4465.4, 4459.4, 4462.4, 824, null, 943, 99731], [20240913, 4462.4, 4461.0, 4464.4, 4457.6, 4460.2, 690, null, 944, 99433], [20240913, 4460.2, 4460.8, 4472.2, 4460.4, 4471.8, 993, null, 945, 98983], [20240913, 4471.8, 4471.8, 4471.8, 4462.4, 4462.4, 874, null, 946, 98671], [20240913, 4462.4, 4462.4, 4465.0, 4460.6, 4464.0, 464, null, 947, 98501], [20240913, 4464.0, 4464.0, 4464.2, 4457.2, 4458.8, 493, null, 948, 98245], [20240913, 4458.8, 4457.6, 4463.0, 4456.2, 4458.8, 361, null, 949, 98126], [20240913, 4458.8, 4459.2, 4463.6, 4457.4, 4462.2, 337, null, 950, 97953], [20240913, 4462.2, 4461.8, 4461.8, 4452.4, 4454.4, 563, null, 951, 97666], [20240913, 4454.4, 4455.2, 4460.6, 4453.2, 4456.0, 359, null, 952, 97474], [20240913, 4456.0, 4455.6, 4456.6, 4453.0, 4453.6, 307, null, 953, 97309], [20240913, 4453.6, 4454.0, 4459.2, 4453.8, 4456.6, 309, null, 954, 97153], [20240913, 4456.6, 4456.4, 4463.2, 4456.4, 4463.0, 400, null, 955, 96938], [20240913, 4463.0, 4463.0, 4471.0, 4461.6, 4466.6, 750, null, 956, 96664], [20240913, 4466.6, 4466.4, 4470.0, 4465.8, 4467.2, 391, null, 957, 96459], [20240913, 4467.2, 4468.0, 4470.4, 4466.2, 4467.2, 325, null, 958, 96306], [20240913, 4467.2, 4467.4, 4470.6, 4465.0, 4468.2, 377, null, 959, 96154], [20240913, 4468.2, 4468.6, 4469.4, 4462.6, 4469.4, 484, null, 1000, 95969], [20240913, 4469.4, 4469.4, 4472.0, 4461.2, 4461.4, 961, null, 1001, 95631], [20240913, 4461.4, 4462.0, 4463.2, 4458.4, 4461.6, 457, null, 1002, 95485], [20240913, 4461.6, 4461.0, 4464.8, 4459.0, 4461.8, 367, null, 1003, 95371], [20240913, 4461.8, 4461.8, 4463.0, 4456.4, 4456.6, 375, null, 1004, 95238], [20240913, 4456.6, 4457.2, 4459.4, 4455.2, 4456.8, 349, null, 1005, 95123], [20240913, 4456.8, 4456.6, 4456.6, 4453.2, 4454.6, 366, null, 1006, 94997], [20240913, 4454.6, 4455.0, 4457.6, 4453.6, 4457.2, 337, null, 1007, 94857], [20240913, 4457.2, 4456.8, 4461.8, 4456.2, 4460.2, 304, null, 1008, 94757], [20240913, 4460.2, 4460.4, 4462.4, 4457.4, 4462.4, 290, null, 1009, 94604], [20240913, 4462.4, 4461.2, 4468.2, 4461.2, 4464.4, 516, null, 1010, 94413], [20240913, 4464.4, 4465.0, 4472.2, 4464.6, 4467.0, 756, null, 1011, 94226], [20240913, 4467.0, 4466.8, 4467.0, 4460.0, 4462.4, 417, null, 1012, 94106], [20240913, 4462.4, 4462.6, 4464.6, 4461.6, 4463.2, 222, null, 1013, 94036], [20240913, 4463.2, 4463.4, 4464.6, 4460.6, 4462.4, 237, null, 1014, 93994], [20240913, 4462.4, 4463.0, 4465.0, 4459.6, 4465.0, 246, null, 1015, 93951], [20240913, 4465.0, 4465.0, 4465.0, 4460.6, 4460.6, 287, null, 1016, 93850], [20240913, 4460.6, 4461.4, 4463.4, 4460.6, 4462.0, 189, null, 1017, 93783], [20240913, 4462.0, 4462.6, 4468.0, 4461.0, 4467.0, 352, null, 1018, 93623], [20240913, 4467.0, 4466.6, 4468.2, 4464.4, 4467.6, 208, null, 1019, 93540], [20240913, 4467.6, 4467.6, 4469.6, 4464.8, 4466.6, 219, null, 1020, 93488], [20240913, 4466.6, 4466.8, 4468.2, 4465.4, 4466.2, 176, null, 1021, 93428], [20240913, 4466.2, 4466.2, 4466.4, 4462.0, 4462.6, 188, null, 1022, 93360], [20240913, 4462.6, 4462.6, 4462.8, 4460.6, 4461.6, 195, null, 1023, 93265], [20240913, 4461.6, 4461.2, 4462.0, 4457.2, 4458.2, 367, null, 1024, 93156], [20240913, 4458.2, 4458.2, 4465.8, 4458.0, 4462.0, 353, null, 1025, 93071], [20240913, 4462.0, 4461.8, 4465.0, 4461.0, 4462.4, 199, null, 1026, 93028], [20240913, 4462.4, 4462.4, 4467.0, 4462.2, 4465.6, 210, null, 1027, 92938], [20240913, 4465.6, 4465.6, 4465.6, 4462.4, 4462.4, 123, null, 1028, 92901], [20240913, 4462.4, 4462.4, 4462.8, 4458.8, 4460.0, 232, null, 1029, 92790], [20240913, 4460.0, 4460.0, 4461.0, 4456.6, 4457.8, 266, null, 1030, 92697], [20240913, 4457.8, 4457.8, 4459.6, 4456.2, 4457.0, 257, null, 1031, 92621], [20240913, 4457.0, 4456.8, 4456.8, 4454.6, 4455.0, 361, null, 1032, 92487], [20240913, 4455.0, 4454.8, 4455.2, 4453.2, 4454.6, 292, null, 1033, 92414], [20240913, 4454.6, 4454.2, 4454.8, 4451.4, 4451.4, 318, null, 1034, 92314], [20240913, 4451.4, 4451.8, 4454.0, 4451.6, 4452.4, 278, null, 1035, 92191], [20240913, 4452.4, 4452.4, 4453.0, 4450.0, 4450.0, 236, null, 1036, 92104], [20240913, 4450.0, 4450.2, 4451.4, 4448.0, 4449.0, 366, null, 1037, 92017], [20240913, 4449.0, 4448.2, 4450.6, 4447.4, 4450.4, 265, null, 1038, 91937], [20240913, 4450.4, 4450.4, 4453.6, 4449.8, 4452.6, 306, null, 1039, 91857], [20240913, 4452.6, 4452.8, 4454.0, 4450.4, 4451.2, 266, null, 1040, 91797], [20240913, 4451.2, 4450.6, 4451.2, 4447.4, 4448.4, 294, null, 1041, 91749], [20240913, 4448.4, 4448.4, 4448.4, 4442.6, 4444.6, 494, null, 1042, 91691], [20240913, 4444.6, 4445.0, 4446.8, 4443.8, 4445.4, 225, null, 1043, 91618], [20240913, 4445.4, 4445.8, 4446.6, 4444.2, 4444.2, 194, null, 1044, 91539], [20240913, 4444.2, 4444.6, 4447.6, 4443.8, 4444.8, 245, null, 1045, 91503], [20240913, 4444.8, 4444.4, 4445.6, 4437.2, 4439.0, 902, null, 1046, 91481], [20240913, 4439.0, 4439.0, 4442.8, 4439.0, 4439.6, 332, null, 1047, 91387], [20240913, 4439.6, 4439.8, 4439.8, 4436.2, 4438.0, 417, null, 1048, 91285], [20240913, 4438.0, 4438.0, 4438.2, 4430.8, 4432.2, 750, null, 1049, 91098], [20240913, 4432.2, 4432.2, 4436.8, 4431.6, 4436.4, 437, null, 1050, 90980], [20240913, 4436.4, 4435.8, 4437.4, 4434.0, 4436.0, 320, null, 1051, 90883], [20240913, 4436.0, 4436.4, 4439.4, 4436.0, 4439.2, 341, null, 1052, 90780], [20240913, 4439.2, 4438.8, 4439.2, 4437.6, 4438.2, 220, null, 1053, 90722], [20240913, 4438.2, 4438.0, 4439.4, 4437.4, 4439.0, 255, null, 1054, 90650], [20240913, 4439.0, 4438.6, 4439.4, 4436.0, 4437.4, 231, null, 1055, 90598], [20240913, 4437.4, 4437.8, 4438.6, 4436.6, 4436.6, 176, null, 1056, 90548], [20240913, 4436.6, 4436.6, 4438.8, 4436.2, 4438.2, 157, null, 1057, 90493], [20240913, 4438.2, 4438.2, 4439.4, 4436.0, 4436.8, 186, null, 1058, 90452], [20240913, 4436.8, 4437.6, 4439.0, 4437.0, 4437.6, 152, null, 1059, 90411], [20240913, 4437.6, 4437.2, 4439.8, 4436.4, 4437.6, 224, null, 1100, 90332], [20240913, 4437.6, 4435.6, 4437.8, 4435.4, 4436.6, 209, null, 1101, 90313], [20240913, 4436.6, 4436.6, 4442.8, 4436.6, 4440.0, 516, null, 1102, 90267], [20240913, 4440.0, 4440.0, 4442.0, 4437.8, 4441.6, 266, null, 1103, 90247], [20240913, 4441.6, 4441.4, 4441.6, 4439.6, 4441.4, 124, null, 1104, 90232], [20240913, 4441.4, 4441.4, 4443.6, 4441.0, 4443.2, 217, null, 1105, 90194], [20240913, 4443.2, 4443.2, 4446.4, 4443.2, 4445.6, 352, null, 1106, 90179], [20240913, 4445.6, 4446.4, 4446.6, 4443.2, 4444.0, 211, null, 1107, 90166], [20240913, 4444.0, 4444.4, 4447.6, 4443.4, 4447.6, 177, null, 1108, 90138], [20240913, 4447.6, 4447.4, 4451.2, 4444.2, 4445.4, 578, null, 1109, 90106], [20240913, 4445.4, 4445.0, 4448.6, 4444.8, 4446.8, 227, null, 1110, 90054], [20240913, 4446.8, 4447.4, 4451.0, 4447.0, 4447.0, 319, null, 1111, 90020], [20240913, 4447.0, 4447.0, 4447.0, 4444.4, 4446.0, 259, null, 1112, 90012], [20240913, 4446.0, 4445.4, 4447.0, 4445.4, 4445.6, 147, null, 1113, 89960], [20240913, 4445.6, 4445.8, 4445.8, 4444.0, 4444.0, 196, null, 1114, 89938], [20240913, 4444.0, 4443.8, 4445.2, 4443.6, 4443.6, 118, null, 1115, 89898], [20240913, 4443.6, 4443.8, 4444.2, 4441.2, 4442.4, 243, null, 1116, 89862], [20240913, 4442.4, 4441.8, 4442.8, 4440.8, 4441.0, 175, null, 1117, 89808], [20240913, 4441.0, 4440.6, 4442.4, 4439.0, 4442.0, 220, null, 1118, 89769], [20240913, 4442.0, 4442.0, 4443.8, 4441.4, 4442.2, 175, null, 1119, 89746], [20240913, 4442.2, 4441.8, 4441.8, 4439.6, 4439.6, 192, null, 1120, 89739], [20240913, 4439.6, 4439.4, 4439.8, 4436.8, 4437.6, 248, null, 1121, 89701], [20240913, 4437.6, 4437.8, 4443.6, 4437.2, 4442.2, 210, null, 1122, 89692], [20240913, 4442.2, 4442.4, 4443.6, 4441.0, 4442.6, 132, null, 1123, 89693], [20240913, 4442.6, 4442.8, 4445.8, 4441.0, 4442.4, 246, null, 1124, 89690], [20240913, 4442.4, 4442.0, 4444.0, 4440.8, 4442.0, 99, null, 1125, 89677], [20240913, 4442.0, 4442.6, 4445.0, 4442.0, 4445.0, 101, null, 1126, 89668], [20240913, 4445.0, 4445.0, 4447.8, 4444.2, 4445.4, 242, null, 1127, 89689], [20240913, 4445.4, 4445.8, 4449.4, 4445.8, 4448.0, 213, null, 1128, 89682], [20240913, 4448.0, 4448.0, 4448.2, 4446.0, 4447.0, 120, null, 1129, 89682], [20240913, 4447.0, 4447.0, 4448.0, 4445.2, 4445.8, 203, null, 1130, 89713], [20240913, 4445.8, 4445.2, 4450.0, 4444.0, 4446.6, 454, null, 1301, 89722], [20240913, 4446.6, 4445.4, 4450.0, 4442.6, 4449.2, 574, null, 1302, 89865], [20240913, 4449.2, 4449.8, 4453.6, 4442.4, 4442.4, 763, null, 1303, 89972], [20240913, 4442.4, 4442.6, 4442.8, 4439.2, 4441.8, 358, null, 1304, 89960], [20240913, 4441.8, 4441.2, 4443.0, 4440.0, 4441.0, 202, null, 1305, 89991], [20240913, 4441.0, 4441.4, 4443.0, 4440.2, 4440.8, 181, null, 1306, 89962], [20240913, 4440.8, 4440.4, 4441.2, 4437.6, 4438.6, 219, null, 1307, 89955], [20240913, 4438.6, 4438.8, 4440.8, 4437.6, 4440.8, 174, null, 1308, 89927], [20240913, 4440.8, 4440.0, 4440.0, 4437.2, 4439.2, 228, null, 1309, 89891], [20240913, 4439.2, 4438.6, 4439.0, 4437.0, 4437.4, 238, null, 1310, 89906], [20240913, 4437.4, 4437.4, 4438.2, 4435.8, 4437.0, 234, null, 1311, 89916], [20240913, 4437.0, 4437.2, 4440.8, 4437.0, 4438.0, 262, null, 1312, 89910], [20240913, 4438.0, 4437.6, 4440.0, 4436.4, 4439.8, 191, null, 1313, 89911], [20240913, 4439.8, 4440.0, 4442.4, 4439.6, 4441.0, 221, null, 1314, 89918], [20240913, 4441.0, 4440.4, 4442.4, 4440.0, 4442.4, 115, null, 1315, 89904], [20240913, 4442.4, 4442.6, 4445.0, 4442.2, 4443.6, 245, null, 1316, 89901], [20240913, 4443.6, 4443.4, 4444.0, 4442.6, 4443.0, 125, null, 1317, 89873], [20240913, 4443.0, 4443.0, 4447.8, 4442.8, 4442.8, 380, null, 1318, 89883], [20240913, 4442.8, 4442.6, 4442.6, 4440.4, 4442.6, 164, null, 1319, 89902], [20240913, 4442.6, 4442.2, 4442.2, 4439.4, 4440.8, 155, null, 1320, 89924], [20240913, 4440.8, 4440.2, 4441.2, 4439.2, 4440.0, 176, null, 1321, 89920], [20240913, 4440.0, 4440.6, 4441.6, 4438.0, 4441.6, 175, null, 1322, 89944], [20240913, 4441.6, 4441.8, 4442.0, 4439.6, 4441.8, 150, null, 1323, 89932], [20240913, 4441.8, 4440.4, 4442.0, 4439.2, 4440.0, 124, null, 1324, 89913], [20240913, 4440.0, 4440.0, 4444.4, 4440.0, 4442.2, 187, null, 1325, 89920], [20240913, 4442.2, 4441.8, 4444.0, 4441.4, 4442.6, 147, null, 1326, 89915], [20240913, 4442.6, 4442.8, 4443.0, 4439.6, 4439.6, 94, null, 1327, 89896], [20240913, 4439.6, 4440.0, 4442.0, 4440.0, 4441.0, 95, null, 1328, 89877], [20240913, 4441.0, 4441.8, 4441.8, 4439.4, 4440.0, 115, null, 1329, 89868], [20240913, 4440.0, 4440.2, 4440.8, 4439.2, 4439.6, 92, null, 1330, 89863], [20240913, 4439.6, 4439.8, 4442.6, 4439.0, 4442.0, 211, null, 1331, 89856], [20240913, 4442.0, 4442.6, 4442.6, 4440.6, 4442.0, 111, null, 1332, 89857], [20240913, 4442.0, 4442.0, 4445.6, 4441.4, 4443.6, 265, null, 1333, 89869], [20240913, 4443.6, 4443.2, 4443.8, 4441.6, 4442.0, 157, null, 1334, 89863], [20240913, 4442.0, 4442.2, 4445.4, 4441.4, 4444.4, 200, null, 1335, 89833], [20240913, 4444.4, 4444.4, 4448.0, 4443.8, 4445.6, 227, null, 1336, 89857], [20240913, 4445.6, 4445.4, 4445.4, 4441.4, 4441.8, 164, null, 1337, 89871], [20240913, 4441.8, 4442.0, 4445.4, 4441.6, 4443.8, 175, null, 1338, 89890], [20240913, 4443.8, 4443.2, 4446.4, 4442.4, 4445.0, 185, null, 1339, 89891], [20240913, 4445.0, 4445.4, 4447.8, 4444.2, 4444.2, 203, null, 1340, 89919], [20240913, 4444.2, 4444.8, 4448.6, 4444.2, 4447.4, 235, null, 1341, 89930], [20240913, 4447.4, 4447.8, 4450.8, 4447.0, 4449.0, 349, null, 1342, 89966], [20240913, 4449.0, 4449.0, 4450.4, 4445.8, 4446.0, 256, null, 1343, 90042], [20240913, 4446.0, 4446.0, 4448.0, 4445.2, 4446.0, 189, null, 1344, 90057], [20240913, 4446.0, 4445.4, 4446.0, 4443.4, 4443.4, 153, null, 1345, 90048], [20240913, 4443.4, 4444.0, 4445.0, 4440.6, 4441.2, 245, null, 1346, 90079], [20240913, 4441.2, 4441.2, 4443.2, 4440.4, 4442.4, 196, null, 1347, 90104], [20240913, 4442.4, 4443.0, 4443.0, 4440.6, 4441.2, 121, null, 1348, 90120], [20240913, 4441.2, 4441.0, 4441.8, 4439.0, 4439.0, 205, null, 1349, 90129], [20240913, 4439.0, 4440.2, 4441.0, 4438.2, 4441.0, 257, null, 1350, 90146], [20240913, 4441.0, 4440.6, 4442.0, 4438.4, 4439.2, 266, null, 1351, 90149], [20240913, 4439.2, 4439.2, 4439.6, 4438.0, 4438.8, 176, null, 1352, 90174], [20240913, 4438.8, 4438.6, 4438.8, 4435.8, 4436.6, 437, null, 1353, 90250], [20240913, 4436.6, 4436.0, 4436.0, 4427.2, 4429.6, 762, null, 1354, 90358], [20240913, 4429.6, 4429.4, 4432.6, 4429.0, 4431.2, 461, null, 1355, 90448], [20240913, 4431.2, 4431.2, 4434.6, 4428.8, 4434.6, 410, null, 1356, 90466], [20240913, 4434.6, 4434.6, 4435.4, 4432.0, 4434.4, 302, null, 1357, 90482], [20240913, 4434.4, 4433.4, 4435.6, 4432.6, 4434.0, 184, null, 1358, 90465], [20240913, 4434.0, 4434.0, 4436.8, 4432.4, 4435.8, 280, null, 1359, 90442], [20240913, 4435.8, 4435.2, 4435.2, 4429.2, 4429.2, 266, null, 1400, 90486], [20240913, 4429.2, 4428.8, 4432.6, 4427.8, 4430.0, 416, null, 1401, 90595], [20240913, 4430.0, 4429.6, 4431.4, 4427.4, 4427.4, 220, null, 1402, 90588], [20240913, 4427.4, 4427.4, 4435.0, 4427.4, 4434.6, 481, null, 1403, 90681], [20240913, 4434.6, 4433.6, 4436.0, 4430.4, 4432.2, 295, null, 1404, 90697], [20240913, 4432.2, 4432.2, 4433.0, 4430.2, 4431.6, 123, null, 1405, 90698], [20240913, 4431.6, 4432.0, 4434.0, 4431.4, 4433.0, 163, null, 1406, 90713], [20240913, 4433.0, 4433.8, 4436.6, 4432.8, 4434.8, 205, null, 1407, 90750], [20240913, 4434.8, 4434.6, 4434.6, 4432.6, 4434.0, 108, null, 1408, 90747], [20240913, 4434.0, 4434.0, 4434.6, 4431.8, 4431.8, 123, null, 1409, 90757], [20240913, 4431.8, 4432.2, 4433.0, 4431.2, 4432.2, 246, null, 1410, 90800], [20240913, 4432.2, 4432.2, 4437.2, 4432.2, 4432.8, 410, null, 1411, 90875], [20240913, 4432.8, 4432.8, 4435.0, 4432.8, 4434.0, 116, null, 1412, 90880], [20240913, 4434.0, 4434.0, 4436.4, 4433.0, 4436.4, 164, null, 1413, 90859], [20240913, 4436.4, 4436.2, 4436.4, 4433.0, 4433.8, 139, null, 1414, 90866], [20240913, 4433.8, 4435.2, 4435.6, 4432.4, 4434.6, 160, null, 1415, 90861], [20240913, 4434.6, 4434.2, 4434.2, 4431.8, 4433.0, 134, null, 1416, 90849], [20240913, 4433.0, 4433.0, 4433.0, 4429.6, 4430.6, 196, null, 1417, 90876], [20240913, 4430.6, 4430.8, 4432.8, 4429.8, 4430.0, 158, null, 1418, 90895], [20240913, 4430.0, 4430.2, 4430.8, 4428.8, 4429.2, 154, null, 1419, 90914], [20240913, 4429.2, 4429.0, 4430.2, 4428.8, 4429.2, 148, null, 1420, 90902], [20240913, 4429.2, 4429.4, 4431.0, 4429.2, 4429.8, 181, null, 1421, 90918], [20240913, 4429.8, 4429.4, 4430.0, 4427.6, 4429.2, 207, null, 1422, 90914], [20240913, 4429.2, 4428.6, 4430.6, 4428.0, 4429.6, 198, null, 1423, 90932], [20240913, 4429.6, 4429.6, 4433.0, 4428.0, 4431.8, 315, null, 1424, 91014], [20240913, 4431.8, 4431.8, 4431.8, 4425.0, 4427.0, 362, null, 1425, 91086], [20240913, 4427.0, 4427.0, 4427.0, 4421.2, 4423.0, 582, null, 1426, 91228], [20240913, 4423.0, 4423.0, 4425.0, 4422.2, 4423.2, 274, null, 1427, 91291], [20240913, 4423.2, 4422.8, 4425.8, 4422.6, 4423.4, 263, null, 1428, 91344], [20240913, 4423.4, 4423.4, 4425.0, 4423.0, 4423.0, 171, null, 1429, 91365], [20240913, 4423.0, 4422.8, 4427.4, 4422.6, 4423.8, 265, null, 1430, 91385], [20240913, 4423.8, 4424.2, 4427.0, 4423.8, 4426.0, 199, null, 1431, 91435], [20240913, 4426.0, 4426.2, 4428.0, 4422.6, 4423.0, 291, null, 1432, 91516], [20240913, 4423.0, 4422.8, 4422.8, 4418.4, 4420.6, 527, null, 1433, 91630], [20240913, 4420.6, 4420.6, 4421.8, 4416.6, 4419.2, 424, null, 1434, 91734], [20240913, 4419.2, 4419.6, 4421.0, 4417.2, 4419.4, 208, null, 1435, 91764], [20240913, 4419.4, 4419.0, 4419.8, 4416.4, 4418.8, 280, null, 1436, 91856], [20240913, 4418.8, 4419.0, 4419.2, 4416.4, 4418.0, 253, null, 1437, 91886], [20240913, 4418.0, 4418.0, 4419.4, 4416.0, 4416.6, 246, null, 1438, 91931], [20240913, 4416.6, 4417.2, 4418.6, 4416.4, 4418.0, 149, null, 1439, 91962], [20240913, 4418.0, 4418.2, 4423.4, 4418.2, 4423.4, 402, null, 1440, 92055], [20240913, 4423.4, 4423.8, 4429.4, 4423.8, 4429.0, 735, null, 1441, 92240], [20240913, 4429.0, 4429.0, 4434.6, 4428.4, 4428.4, 742, null, 1442, 92466], [20240913, 4428.4, 4428.0, 4433.0, 4428.0, 4430.6, 375, null, 1443, 92591], [20240913, 4430.6, 4430.2, 4430.2, 4426.8, 4427.6, 237, null, 1444, 92631], [20240913, 4427.6, 4427.0, 4427.4, 4425.2, 4426.8, 246, null, 1445, 92685], [20240913, 4426.8, 4427.0, 4430.4, 4426.0, 4427.0, 477, null, 1446, 92754], [20240913, 4427.0, 4427.0, 4428.4, 4426.2, 4427.8, 238, null, 1447, 92783], [20240913, 4427.8, 4427.2, 4429.8, 4423.2, 4423.6, 320, null, 1448, 92862], [20240913, 4423.6, 4423.0, 4424.6, 4422.2, 4423.6, 291, null, 1449, 92904], [20240913, 4423.6, 4423.2, 4424.0, 4419.6, 4420.2, 392, null, 1450, 93050], [20240913, 4420.2, 4420.6, 4422.2, 4415.0, 4415.4, 493, null, 1451, 93179], [20240913, 4415.4, 4415.4, 4417.6, 4414.2, 4416.2, 370, null, 1452, 93275], [20240913, 4416.2, 4416.4, 4418.6, 4416.4, 4417.8, 335, null, 1453, 93392], [20240913, 4417.8, 4417.8, 4419.8, 4416.8, 4416.8, 371, null, 1454, 93460], [20240913, 4416.8, 4417.2, 4418.4, 4416.6, 4417.0, 367, null, 1455, 93549], [20240913, 4417.0, 4417.2, 4420.0, 4417.0, 4418.4, 673, null, 1456, 93696], [20240913, 4418.4, 4418.4, 4420.0, 4418.2, 4419.2, 574, null, 1457, 93868], [20240913, 4419.2, 4419.4, 4419.6, 4417.2, 4418.0, 544, null, 1458, 93954], [20240913, 4418.0, 4417.6, 4418.6, 4416.2, 4417.0, 541, null, 1459, 94084], [20240913, 4417.0, 4417.2, 4418.0, 4416.6, 4416.8, 696, null, 1500, 94210], [20240918, 4416.8, 4413.0, 4423.0, 4403.4, 4403.4, 2169, null, 931, 92798], [20240918, 4403.4, 4403.6, 4403.6, 4391.0, 4391.0, 1496, null, 932, 91797], [20240918, 4391.0, 4388.2, 4394.2, 4387.6, 4387.6, 1061, null, 933, 91217], [20240918, 4387.6, 4387.8, 4399.6, 4386.4, 4397.6, 834, null, 934, 90747], [20240918, 4397.6, 4396.8, 4407.8, 4394.6, 4407.2, 931, null, 935, 90249], [20240918, 4407.2, 4408.0, 4409.8, 4395.6, 4397.8, 943, null, 936, 89738], [20240918, 4397.8, 4398.0, 4410.6, 4398.0, 4410.6, 953, null, 937, 89323], [20240918, 4410.6, 4411.2, 4413.2, 4407.2, 4413.2, 658, null, 938, 89028], [20240918, 4413.2, 4414.6, 4422.6, 4413.0, 4420.0, 1178, null, 939, 88534], [20240918, 4420.0, 4421.0, 4421.0, 4413.4, 4413.4, 763, null, 940, 88213], [20240918, 4413.4, 4414.0, 4415.6, 4408.0, 4411.4, 540, null, 941, 87980], [20240918, 4411.4, 4411.4, 4415.6, 4407.2, 4410.0, 479, null, 942, 87700], [20240918, 4410.0, 4410.0, 4417.0, 4409.0, 4415.2, 539, null, 943, 87462], [20240918, 4415.2, 4415.2, 4417.6, 4408.0, 4408.8, 591, null, 944, 87266], [20240918, 4408.8, 4410.0, 4412.2, 4404.0, 4404.6, 602, null, 945, 86971], [20240918, 4404.6, 4404.2, 4404.6, 4397.0, 4398.8, 680, null, 946, 86690], [20240918, 4398.8, 4398.8, 4404.0, 4398.2, 4398.2, 469, null, 947, 86518], [20240918, 4398.2, 4398.8, 4403.4, 4397.8, 4399.6, 291, null, 948, 86356], [20240918, 4399.6, 4399.6, 4405.0, 4396.8, 4399.0, 394, null, 949, 86193], [20240918, 4399.0, 4399.2, 4402.4, 4398.4, 4398.4, 276, null, 950, 86071], [20240918, 4398.4, 4398.6, 4400.8, 4396.0, 4399.6, 346, null, 951, 85878], [20240918, 4399.6, 4399.6, 4401.4, 4396.6, 4401.0, 274, null, 952, 85736], [20240918, 4401.0, 4401.0, 4401.0, 4395.4, 4397.8, 345, null, 953, 85580], [20240918, 4397.8, 4398.8, 4400.4, 4395.8, 4398.0, 324, null, 954, 85398], [20240918, 4398.0, 4398.4, 4404.6, 4397.4, 4404.6, 383, null, 955, 85226], [20240918, 4404.6, 4404.8, 4405.8, 4398.8, 4398.8, 302, null, 956, 85083], [20240918, 4398.8, 4399.2, 4400.8, 4398.0, 4400.0, 222, null, 957, 84966], [20240918, 4400.0, 4400.2, 4400.6, 4393.4, 4393.6, 329, null, 958, 84801], [20240918, 4393.6, 4393.6, 4394.4, 4390.2, 4390.6, 396, null, 959, 84620], [20240918, 4390.6, 4390.2, 4391.0, 4383.6, 4384.6, 613, null, 1000, 84373], [20240918, 4384.6, 4384.0, 4384.0, 4378.0, 4378.2, 758, null, 1001, 84147], [20240918, 4378.2, 4378.0, 4386.8, 4377.0, 4379.8, 1233, null, 1002, 83709], [20240918, 4379.8, 4379.2, 4386.6, 4378.6, 4383.4, 580, null, 1003, 83556], [20240918, 4383.4, 4383.4, 4384.6, 4380.8, 4381.0, 318, null, 1004, 83533], [20240918, 4381.0, 4380.8, 4384.0, 4380.0, 4380.8, 395, null, 1005, 83451], [20240918, 4380.8, 4380.8, 4383.2, 4377.8, 4381.0, 408, null, 1006, 83321], [20240918, 4381.0, 4381.0, 4381.0, 4374.0, 4378.6, 619, null, 1007, 83180], [20240918, 4378.6, 4378.2, 4381.4, 4376.0, 4376.0, 378, null, 1008, 83096], [20240918, 4376.0, 4375.6, 4379.6, 4374.6, 4378.8, 349, null, 1009, 82980], [20240918, 4378.8, 4379.6, 4383.0, 4377.2, 4377.8, 323, null, 1010, 82840], [20240918, 4377.8, 4378.4, 4379.2, 4374.0, 4375.4, 331, null, 1011, 82755], [20240918, 4375.4, 4374.6, 4379.4, 4374.2, 4376.0, 309, null, 1012, 82668], [20240918, 4376.0, 4376.0, 4382.4, 4376.0, 4379.0, 408, null, 1013, 82568], [20240918, 4379.0, 4378.4, 4379.8, 4376.2, 4377.6, 251, null, 1014, 82433], [20240918, 4377.6, 4377.6, 4377.6, 4371.8, 4374.6, 376, null, 1015, 82287], [20240918, 4374.6, 4374.4, 4374.4, 4370.6, 4372.2, 413, null, 1016, 82207], [20240918, 4372.2, 4371.6, 4375.4, 4371.6, 4375.4, 245, null, 1017, 82111], [20240918, 4375.4, 4376.0, 4377.4, 4373.4, 4377.2, 207, null, 1018, 82007], [20240918, 4377.2, 4377.2, 4377.2, 4374.0, 4375.4, 166, null, 1019, 81944], [20240918, 4375.4, 4374.6, 4375.4, 4372.6, 4373.8, 227, null, 1020, 81833], [20240918, 4373.8, 4374.0, 4375.4, 4371.8, 4372.2, 225, null, 1021, 81725], [20240918, 4372.2, 4371.6, 4372.8, 4369.2, 4372.6, 278, null, 1022, 81668], [20240918, 4372.6, 4371.6, 4375.6, 4371.0, 4373.0, 242, null, 1023, 81537], [20240918, 4373.0, 4372.6, 4374.0, 4370.0, 4370.8, 221, null, 1024, 81448], [20240918, 4370.8, 4371.0, 4372.4, 4370.2, 4372.2, 117, null, 1025, 81387], [20240918, 4372.2, 4371.6, 4375.0, 4371.6, 4373.8, 259, null, 1026, 81307], [20240918, 4373.8, 4374.0, 4376.4, 4373.4, 4374.2, 233, null, 1027, 81206], [20240918, 4374.2, 4375.2, 4378.0, 4374.6, 4377.0, 298, null, 1028, 81050], [20240918, 4377.0, 4377.2, 4377.2, 4373.0, 4376.0, 281, null, 1029, 80922], [20240918, 4376.0, 4375.6, 4376.0, 4374.4, 4375.6, 154, null, 1030, 80861], [20240918, 4375.6, 4376.0, 4378.8, 4374.4, 4375.8, 314, null, 1031, 80769], [20240918, 4375.8, 4374.6, 4376.4, 4372.2, 4372.2, 231, null, 1032, 80691], [20240918, 4372.2, 4372.6, 4374.4, 4371.8, 4372.2, 221, null, 1033, 80575], [20240918, 4372.2, 4372.2, 4374.6, 4371.8, 4373.8, 187, null, 1034, 80498], [20240918, 4373.8, 4373.0, 4374.0, 4371.4, 4372.4, 167, null, 1035, 80421], [20240918, 4372.4, 4373.0, 4373.0, 4368.2, 4368.8, 287, null, 1036, 80323], [20240918, 4368.8, 4368.6, 4371.0, 4368.6, 4370.4, 189, null, 1037, 80232], [20240918, 4370.4, 4370.6, 4370.8, 4367.0, 4367.6, 188, null, 1038, 80134], [20240918, 4367.6, 4367.6, 4369.6, 4367.4, 4369.0, 209, null, 1039, 80009], [20240918, 4369.0, 4368.4, 4369.0, 4365.6, 4366.6, 206, null, 1040, 79922], [20240918, 4366.6, 4366.8, 4372.6, 4366.4, 4372.0, 377, null, 1041, 79797], [20240918, 4372.0, 4372.6, 4379.8, 4372.6, 4379.8, 612, null, 1042, 79682], [20240918, 4379.8, 4380.0, 4380.0, 4372.8, 4373.6, 375, null, 1043, 79582], [20240918, 4373.6, 4373.8, 4376.4, 4372.4, 4376.2, 215, null, 1044, 79535], [20240918, 4376.2, 4376.4, 4376.4, 4372.2, 4373.8, 239, null, 1045, 79506], [20240918, 4373.8, 4373.0, 4375.0, 4370.4, 4371.2, 269, null, 1046, 79384], [20240918, 4371.2, 4371.2, 4372.0, 4370.2, 4371.8, 208, null, 1047, 79289], [20240918, 4371.8, 4371.8, 4372.8, 4368.8, 4370.6, 240, null, 1048, 79184], [20240918, 4370.6, 4371.2, 4372.6, 4370.0, 4370.0, 146, null, 1049, 79129], [20240918, 4370.0, 4370.4, 4370.8, 4369.4, 4370.8, 166, null, 1050, 79068], [20240918, 4370.8, 4370.8, 4371.6, 4369.6, 4371.4, 141, null, 1051, 79002], [20240918, 4371.4, 4371.4, 4372.6, 4370.8, 4371.8, 194, null, 1052, 78951], [20240918, 4371.8, 4371.8, 4372.0, 4370.6, 4371.8, 125, null, 1053, 78904], [20240918, 4371.8, 4372.0, 4372.8, 4370.2, 4371.4, 211, null, 1054, 78817], [20240918, 4371.4, 4370.4, 4371.8, 4368.8, 4368.8, 170, null, 1055, 78754], [20240918, 4368.8, 4368.8, 4371.2, 4368.4, 4369.6, 228, null, 1056, 78640], [20240918, 4369.6, 4368.6, 4369.4, 4366.2, 4369.4, 288, null, 1057, 78552], [20240918, 4369.4, 4368.6, 4369.4, 4367.0, 4368.0, 171, null, 1058, 78497], [20240918, 4368.0, 4368.2, 4369.0, 4366.6, 4368.6, 208, null, 1059, 78435], [20240918, 4368.6, 4368.8, 4371.8, 4368.0, 4370.2, 160, null, 1100, 78373], [20240918, 4370.2, 4370.0, 4370.6, 4367.6, 4369.4, 148, null, 1101, 78334], [20240918, 4369.4, 4369.0, 4369.6, 4364.0, 4364.2, 294, null, 1102, 78246], [20240918, 4364.2, 4364.4, 4371.8, 4364.4, 4367.2, 382, null, 1103, 78132], [20240918, 4367.2, 4367.2, 4368.6, 4365.6, 4368.6, 267, null, 1104, 78031], [20240918, 4368.6, 4368.8, 4368.8, 4363.0, 4366.4, 221, null, 1105, 78009], [20240918, 4366.4, 4366.2, 4366.6, 4363.6, 4364.8, 172, null, 1106, 77952], [20240918, 4364.8, 4364.8, 4366.6, 4363.6, 4364.4, 183, null, 1107, 77899], [20240918, 4364.4, 4364.4, 4367.6, 4364.0, 4367.4, 158, null, 1108, 77867], [20240918, 4367.4, 4367.4, 4368.2, 4365.6, 4366.6, 119, null, 1109, 77831], [20240918, 4366.6, 4365.8, 4367.4, 4363.8, 4364.0, 158, null, 1110, 77799], [20240918, 4364.0, 4364.2, 4365.0, 4362.2, 4363.8, 213, null, 1111, 77736], [20240918, 4363.8, 4363.8, 4363.8, 4359.2, 4361.8, 278, null, 1112, 77677], [20240918, 4361.8, 4361.2, 4363.0, 4360.6, 4361.8, 150, null, 1113, 77599], [20240918, 4361.8, 4362.0, 4362.8, 4359.6, 4361.8, 220, null, 1114, 77542], [20240918, 4361.8, 4361.6, 4362.2, 4359.2, 4359.2, 158, null, 1115, 77479], [20240918, 4359.2, 4359.2, 4362.8, 4358.6, 4360.6, 197, null, 1116, 77442], [20240918, 4360.6, 4360.4, 4361.2, 4360.0, 4361.0, 123, null, 1117, 77396], [20240918, 4361.0, 4360.8, 4361.0, 4358.0, 4360.6, 234, null, 1118, 77324], [20240918, 4360.6, 4360.4, 4360.4, 4358.0, 4358.8, 165, null, 1119, 77273], [20240918, 4358.8, 4359.8, 4362.2, 4359.2, 4361.2, 311, null, 1120, 77225], [20240918, 4361.2, 4361.2, 4361.6, 4358.6, 4359.0, 150, null, 1121, 77207], [20240918, 4359.0, 4359.6, 4360.2, 4358.6, 4360.2, 115, null, 1122, 77178], [20240918, 4360.2, 4360.0, 4360.8, 4357.8, 4358.8, 172, null, 1123, 77106], [20240918, 4358.8, 4358.6, 4359.2, 4356.2, 4357.0, 136, null, 1124, 77074], [20240918, 4357.0, 4357.0, 4357.6, 4355.6, 4356.4, 254, null, 1125, 76990], [20240918, 4356.4, 4356.4, 4357.0, 4352.0, 4353.6, 282, null, 1126, 76933], [20240918, 4353.6, 4353.2, 4353.8, 4348.8, 4349.6, 456, null, 1127, 76813], [20240918, 4349.6, 4349.8, 4352.2, 4349.8, 4352.2, 241, null, 1128, 76718], [20240918, 4352.2, 4352.0, 4353.4, 4351.6, 4352.0, 173, null, 1129, 76683], [20240918, 4352.0, 4352.4, 4353.0, 4349.8, 4350.4, 233, null, 1130, 76640], [20240918, 4350.4, 4350.4, 4350.4, 4344.0, 4344.8, 560, null, 1301, 76604], [20240918, 4344.8, 4344.8, 4346.0, 4341.2, 4341.6, 302, null, 1302, 76551], [20240918, 4341.6, 4341.6, 4343.8, 4339.2, 4339.8, 341, null, 1303, 76494], [20240918, 4339.8, 4340.8, 4342.0, 4338.6, 4341.0, 399, null, 1304, 76434], [20240918, 4341.0, 4342.0, 4344.2, 4341.6, 4343.0, 308, null, 1305, 76392], [20240918, 4343.0, 4343.2, 4347.8, 4342.0, 4344.8, 319, null, 1306, 76371], [20240918, 4344.8, 4345.2, 4345.2, 4342.6, 4342.8, 330, null, 1307, 76359], [20240918, 4342.8, 4343.2, 4346.8, 4343.2, 4346.6, 251, null, 1308, 76350], [20240918, 4346.6, 4347.0, 4348.0, 4343.4, 4344.4, 288, null, 1309, 76324], [20240918, 4344.4, 4344.6, 4344.6, 4340.2, 4343.8, 288, null, 1310, 76285], [20240918, 4343.8, 4344.0, 4349.6, 4344.0, 4349.2, 420, null, 1311, 76276], [20240918, 4349.2, 4349.4, 4350.6, 4347.2, 4347.8, 335, null, 1312, 76220], [20240918, 4347.8, 4348.2, 4351.4, 4347.8, 4348.4, 284, null, 1313, 76181], [20240918, 4348.4, 4348.4, 4349.4, 4346.4, 4347.2, 239, null, 1314, 76163], [20240918, 4347.2, 4347.6, 4354.2, 4347.6, 4354.2, 456, null, 1315, 76172], [20240918, 4354.2, 4354.8, 4367.0, 4354.0, 4365.8, 869, null, 1316, 76225], [20240918, 4365.8, 4364.8, 4366.4, 4355.6, 4358.0, 694, null, 1317, 76287], [20240918, 4358.0, 4359.4, 4361.8, 4357.0, 4359.0, 303, null, 1318, 76277], [20240918, 4359.0, 4359.0, 4361.2, 4354.2, 4354.2, 341, null, 1319, 76201], [20240918, 4354.2, 4354.2, 4356.2, 4352.4, 4356.2, 296, null, 1320, 76205], [20240918, 4356.2, 4356.8, 4363.0, 4356.8, 4358.4, 519, null, 1321, 76185], [20240918, 4358.4, 4358.0, 4360.0, 4356.0, 4357.4, 205, null, 1322, 76196], [20240918, 4357.4, 4358.4, 4361.6, 4356.8, 4359.0, 261, null, 1323, 76160], [20240918, 4359.0, 4358.6, 4363.4, 4358.6, 4360.2, 318, null, 1324, 76097], [20240918, 4360.2, 4360.2, 4360.2, 4354.4, 4356.0, 359, null, 1325, 76054], [20240918, 4356.0, 4356.2, 4356.4, 4353.6, 4354.8, 294, null, 1326, 76030], [20240918, 4354.8, 4355.0, 4356.0, 4352.8, 4354.0, 275, null, 1327, 75970], [20240918, 4354.0, 4354.0, 4355.8, 4352.6, 4353.8, 235, null, 1328, 75934], [20240918, 4353.8, 4354.8, 4354.8, 4349.8, 4349.8, 352, null, 1329, 75883], [20240918, 4349.8, 4350.2, 4353.6, 4350.2, 4353.6, 174, null, 1330, 75870], [20240918, 4353.6, 4353.8, 4354.4, 4350.2, 4353.6, 348, null, 1331, 75812], [20240918, 4353.6, 4353.6, 4353.6, 4350.0, 4351.4, 224, null, 1332, 75735], [20240918, 4351.4, 4351.4, 4352.2, 4349.4, 4350.6, 180, null, 1333, 75687], [20240918, 4350.6, 4350.8, 4351.0, 4347.4, 4348.4, 322, null, 1334, 75644], [20240918, 4348.4, 4348.0, 4348.4, 4344.8, 4345.2, 380, null, 1335, 75638], [20240918, 4345.2, 4345.0, 4353.4, 4345.0, 4353.4, 404, null, 1336, 75679], [20240918, 4353.4, 4354.4, 4357.6, 4351.4, 4355.8, 457, null, 1337, 75742], [20240918, 4355.8, 4355.4, 4358.8, 4353.2, 4356.6, 287, null, 1338, 75755], [20240918, 4356.6, 4357.4, 4358.6, 4354.0, 4358.4, 255, null, 1339, 75710], [20240918, 4358.4, 4357.8, 4358.6, 4356.2, 4357.2, 256, null, 1340, 75642], [20240918, 4357.2, 4357.4, 4364.0, 4356.2, 4362.0, 451, null, 1341, 75613], [20240918, 4362.0, 4361.4, 4364.8, 4360.0, 4363.0, 367, null, 1342, 75602], [20240918, 4363.0, 4363.6, 4363.6, 4359.6, 4360.2, 270, null, 1343, 75575], [20240918, 4360.2, 4361.4, 4368.4, 4361.4, 4367.0, 466, null, 1344, 75565], [20240918, 4367.0, 4367.0, 4379.8, 4367.0, 4379.0, 1325, null, 1345, 75692], [20240918, 4379.0, 4378.2, 4389.6, 4378.2, 4386.0, 1272, null, 1346, 75958], [20240918, 4386.0, 4386.6, 4387.4, 4378.0, 4379.8, 911, null, 1347, 76077], [20240918, 4379.8, 4380.2, 4384.0, 4378.0, 4382.6, 547, null, 1348, 76069], [20240918, 4382.6, 4381.8, 4391.6, 4379.6, 4389.4, 664, null, 1349, 76111], [20240918, 4389.4, 4389.8, 4391.0, 4382.4, 4383.2, 671, null, 1350, 76094], [20240918, 4383.2, 4383.4, 4391.8, 4383.2, 4386.2, 596, null, 1351, 76076], [20240918, 4386.2, 4386.2, 4388.0, 4382.8, 4382.8, 398, null, 1352, 76048], [20240918, 4382.8, 4384.0, 4391.0, 4383.2, 4391.0, 347, null, 1353, 75982], [20240918, 4391.0, 4390.8, 4400.0, 4390.8, 4396.6, 1118, null, 1354, 75787], [20240918, 4396.6, 4396.4, 4397.6, 4388.2, 4389.8, 503, null, 1355, 75805], [20240918, 4389.8, 4389.8, 4395.4, 4389.8, 4394.0, 416, null, 1356, 75789], [20240918, 4394.0, 4393.8, 4396.8, 4390.0, 4396.6, 398, null, 1357, 75779], [20240918, 4396.6, 4397.2, 4399.4, 4395.4, 4398.8, 578, null, 1358, 75822], [20240918, 4398.8, 4398.8, 4407.8, 4398.0, 4406.0, 1266, null, 1359, 76017], [20240918, 4406.0, 4405.8, 4418.0, 4404.0, 4417.2, 967, null, 1400, 75922], [20240918, 4417.2, 4418.0, 4420.6, 4411.8, 4415.0, 1132, null, 1401, 76117], [20240918, 4415.0, 4413.8, 4416.8, 4407.0, 4411.2, 828, null, 1402, 76160], [20240918, 4411.2, 4411.2, 4412.2, 4403.0, 4409.0, 694, null, 1403, 76298], [20240918, 4409.0, 4409.8, 4412.0, 4405.2, 4405.2, 433, null, 1404, 76248], [20240918, 4405.2, 4405.0, 4406.2, 4400.0, 4401.0, 685, null, 1405, 76175], [20240918, 4401.0, 4401.2, 4404.8, 4400.8, 4403.6, 284, null, 1406, 76202], [20240918, 4403.6, 4403.8, 4404.4, 4397.6, 4398.4, 561, null, 1407, 76246], [20240918, 4398.4, 4398.8, 4398.8, 4394.0, 4395.2, 521, null, 1408, 76305], [20240918, 4395.2, 4396.0, 4399.4, 4395.0, 4399.4, 305, null, 1409, 76274], [20240918, 4399.4, 4399.6, 4410.0, 4398.8, 4407.4, 577, null, 1410, 76350], [20240918, 4407.4, 4406.6, 4415.6, 4405.8, 4412.2, 557, null, 1411, 76354], [20240918, 4412.2, 4412.2, 4413.8, 4408.4, 4410.2, 457, null, 1412, 76328], [20240918, 4410.2, 4410.4, 4411.0, 4408.6, 4408.6, 276, null, 1413, 76310], [20240918, 4408.6, 4408.4, 4414.6, 4408.2, 4410.0, 475, null, 1414, 76289], [20240918, 4410.0, 4409.8, 4410.2, 4403.4, 4407.2, 415, null, 1415, 76259], [20240918, 4407.2, 4405.8, 4407.2, 4402.4, 4403.2, 247, null, 1416, 76246], [20240918, 4403.2, 4403.0, 4404.4, 4400.0, 4400.8, 247, null, 1417, 76259], [20240918, 4400.8, 4401.2, 4402.6, 4400.4, 4400.8, 228, null, 1418, 76235], [20240918, 4400.8, 4400.4, 4400.4, 4394.0, 4394.2, 398, null, 1419, 76166], [20240918, 4394.2, 4394.4, 4396.6, 4394.2, 4394.6, 306, null, 1420, 76118], [20240918, 4394.6, 4395.0, 4395.0, 4390.0, 4392.0, 488, null, 1421, 76175], [20240918, 4392.0, 4391.4, 4391.4, 4389.2, 4390.4, 309, null, 1422, 76145], [20240918, 4390.4, 4390.4, 4391.0, 4388.4, 4388.8, 257, null, 1423, 76154], [20240918, 4388.8, 4388.6, 4388.8, 4386.6, 4387.6, 325, null, 1424, 76159], [20240918, 4387.6, 4387.4, 4389.0, 4386.0, 4387.8, 259, null, 1425, 76197], [20240918, 4387.8, 4388.0, 4390.2, 4387.4, 4387.8, 212, null, 1426, 76167], [20240918, 4387.8, 4388.6, 4390.6, 4387.6, 4390.6, 146, null, 1427, 76149], [20240918, 4390.6, 4390.0, 4390.6, 4388.2, 4388.8, 196, null, 1428, 76196], [20240918, 4388.8, 4388.6, 4390.0, 4388.4, 4388.8, 107, null, 1429, 76197], [20240918, 4388.8, 4389.4, 4390.0, 4388.4, 4389.4, 171, null, 1430, 76228], [20240918, 4389.4, 4389.4, 4393.8, 4387.0, 4392.2, 372, null, 1431, 76231], [20240918, 4392.2, 4391.2, 4393.8, 4389.4, 4393.6, 266, null, 1432, 76217], [20240918, 4393.6, 4393.6, 4393.8, 4391.0, 4392.4, 178, null, 1433, 76197], [20240918, 4392.4, 4392.6, 4398.4, 4392.2, 4398.4, 307, null, 1434, 76144], [20240918, 4398.4, 4398.2, 4404.2, 4397.2, 4400.2, 397, null, 1435, 76157], [20240918, 4400.2, 4400.0, 4400.0, 4396.0, 4397.4, 174, null, 1436, 76142], [20240918, 4397.4, 4397.0, 4397.6, 4393.0, 4393.6, 203, null, 1437, 76110], [20240918, 4393.6, 4393.6, 4393.6, 4390.8, 4390.8, 241, null, 1438, 76105], [20240918, 4390.8, 4390.8, 4393.8, 4390.2, 4390.2, 214, null, 1439, 76081], [20240918, 4390.2, 4390.4, 4391.8, 4390.0, 4390.2, 185, null, 1440, 76067], [20240918, 4390.2, 4390.0, 4391.4, 4388.6, 4389.6, 254, null, 1441, 76057], [20240918, 4389.6, 4389.0, 4391.4, 4389.0, 4390.4, 223, null, 1442, 76066], [20240918, 4390.4, 4391.2, 4391.4, 4389.0, 4390.0, 132, null, 1443, 76048], [20240918, 4390.0, 4390.0, 4390.2, 4388.0, 4388.0, 250, null, 1444, 76026], [20240918, 4388.0, 4388.6, 4390.0, 4388.2, 4389.0, 133, null, 1445, 76033], [20240918, 4389.0, 4389.0, 4390.4, 4388.0, 4388.6, 217, null, 1446, 76023], [20240918, 4388.6, 4388.8, 4389.6, 4388.2, 4388.8, 157, null, 1447, 76012], [20240918, 4388.8, 4389.0, 4389.6, 4388.2, 4389.0, 167, null, 1448, 75972], [20240918, 4389.0, 4388.6, 4390.0, 4388.4, 4389.6, 185, null, 1449, 75961], [20240918, 4389.6, 4389.6, 4392.4, 4389.0, 4391.8, 357, null, 1450, 75929], [20240918, 4391.8, 4392.4, 4395.6, 4392.4, 4395.6, 317, null, 1451, 75873], [20240918, 4395.6, 4395.6, 4396.2, 4394.8, 4396.2, 256, null, 1452, 75870], [20240918, 4396.2, 4395.4, 4401.8, 4395.4, 4399.2, 392, null, 1453, 75814], [20240918, 4399.2, 4399.0, 4399.4, 4397.8, 4398.6, 245, null, 1454, 75823], [20240918, 4398.6, 4398.4, 4399.8, 4397.6, 4399.0, 246, null, 1455, 75820], [20240918, 4399.0, 4398.8, 4402.0, 4398.6, 4401.8, 442, null, 1456, 75889], [20240918, 4401.8, 4401.8, 4402.2, 4400.4, 4401.2, 337, null, 1457, 75807], [20240918, 4401.2, 4402.2, 4402.2, 4399.8, 4400.4, 425, null, 1458, 75814], [20240918, 4400.4, 4400.0, 4401.6, 4399.8, 4401.0, 389, null, 1459, 75752], [20240918, 4401.0, 4401.8, 4405.0, 4400.6, 4405.0, 411, null, 1500, 75838], [20240919, 4405.0, 4422.2, 4429.0, 4399.0, 4401.2, 2901, null, 931, 73799], [20240919, 4401.2, 4400.6, 4405.0, 4394.6, 4405.0, 1503, null, 932, 72633], [20240919, 4405.0, 4402.2, 4405.8, 4399.2, 4403.2, 1112, null, 933, 71779], [20240919, 4403.2, 4403.2, 4413.0, 4403.2, 4410.2, 955, null, 934, 71049], [20240919, 4410.2, 4410.2, 4414.2, 4407.8, 4414.2, 801, null, 935, 70433], [20240919, 4414.2, 4414.4, 4421.6, 4412.8, 4413.8, 1062, null, 936, 69675], [20240919, 4413.8, 4414.4, 4416.6, 4409.2, 4412.2, 698, null, 937, 69168], [20240919, 4412.2, 4411.2, 4412.0, 4407.4, 4409.8, 512, null, 938, 68778], [20240919, 4409.8, 4409.2, 4411.6, 4405.8, 4406.4, 495, null, 939, 68426], [20240919, 4406.4, 4406.2, 4409.8, 4402.0, 4404.6, 580, null, 940, 68017], [20240919, 4404.6, 4404.8, 4405.6, 4396.4, 4397.8, 745, null, 941, 67535], [20240919, 4397.8, 4397.8, 4401.0, 4395.0, 4399.4, 479, null, 942, 67203], [20240919, 4399.4, 4399.4, 4402.6, 4398.0, 4398.8, 431, null, 943, 66932], [20240919, 4398.8, 4398.8, 4402.0, 4397.0, 4400.6, 430, null, 944, 66647], [20240919, 4400.6, 4400.8, 4401.0, 4393.0, 4394.4, 493, null, 945, 66328], [20240919, 4394.4, 4395.0, 4401.8, 4395.0, 4396.8, 643, null, 946, 65878], [20240919, 4396.8, 4397.2, 4400.8, 4394.2, 4398.8, 444, null, 947, 65556], [20240919, 4398.8, 4399.8, 4400.2, 4393.8, 4395.8, 424, null, 948, 65253], [20240919, 4395.8, 4395.8, 4396.0, 4389.4, 4391.2, 509, null, 949, 64973], [20240919, 4391.2, 4390.8, 4392.0, 4381.6, 4386.0, 891, null, 950, 64445], [20240919, 4386.0, 4386.0, 4390.6, 4382.2, 4386.0, 462, null, 951, 64153], [20240919, 4386.0, 4385.6, 4389.4, 4383.6, 4388.0, 466, null, 952, 63840], [20240919, 4388.0, 4388.2, 4388.4, 4383.4, 4383.8, 396, null, 953, 63540], [20240919, 4383.8, 4384.6, 4384.6, 4380.0, 4382.4, 444, null, 954, 63216], [20240919, 4382.4, 4382.4, 4393.0, 4381.2, 4391.8, 787, null, 955, 62688], [20240919, 4391.8, 4391.6, 4396.8, 4385.8, 4390.8, 807, null, 956, 62254], [20240919, 4390.8, 4390.6, 4401.4, 4390.4, 4400.2, 718, null, 957, 61847], [20240919, 4400.2, 4399.4, 4400.2, 4394.6, 4396.4, 583, null, 958, 61568], [20240919, 4396.4, 4396.6, 4404.6, 4396.0, 4403.8, 626, null, 959, 61185], [20240919, 4403.8, 4404.0, 4416.0, 4402.0, 4414.2, 1110, null, 1000, 60552], [20240919, 4414.2, 4414.2, 4418.0, 4410.0, 4410.6, 814, null, 1001, 60156], [20240919, 4410.6, 4410.2, 4411.0, 4404.0, 4406.0, 552, null, 1002, 59845], [20240919, 4406.0, 4406.0, 4419.0, 4405.2, 4417.0, 661, null, 1003, 59485], [20240919, 4417.0, 4417.4, 4417.4, 4410.4, 4412.0, 553, null, 1004, 59125], [20240919, 4412.0, 4411.4, 4417.6, 4410.2, 4413.2, 510, null, 1005, 58835], [20240919, 4413.2, 4413.8, 4415.4, 4410.4, 4412.4, 382, null, 1006, 58600], [20240919, 4412.4, 4412.0, 4412.2, 4408.0, 4411.0, 426, null, 1007, 58352], [20240919, 4411.0, 4410.8, 4417.8, 4409.0, 4417.8, 365, null, 1008, 58149], [20240919, 4417.8, 4417.4, 4432.8, 4416.2, 4432.8, 1118, null, 1009, 57655], [20240919, 4432.8, 4432.2, 4442.0, 4432.2, 4440.8, 1158, null, 1010, 57153], [20240919, 4440.8, 4440.2, 4440.2, 4428.8, 4433.6, 933, null, 1011, 56724], [20240919, 4433.6, 4432.8, 4444.6, 4431.2, 4444.6, 643, null, 1012, 56427], [20240919, 4444.6, 4445.0, 4458.6, 4443.2, 4458.6, 1454, null, 1013, 55877], [20240919, 4458.6, 4458.6, 4465.8, 4455.0, 4465.2, 1086, null, 1014, 55465], [20240919, 4465.2, 4465.8, 4471.4, 4462.2, 4470.0, 915, null, 1015, 55116], [20240919, 4470.0, 4469.8, 4479.2, 4469.8, 4473.6, 1234, null, 1016, 54738], [20240919, 4473.6, 4473.6, 4475.0, 4466.2, 4466.2, 1136, null, 1017, 54254], [20240919, 4466.2, 4466.4, 4484.6, 4463.0, 4483.6, 987, null, 1018, 54049], [20240919, 4483.6, 4482.4, 4487.6, 4478.4, 4487.0, 1060, null, 1019, 53813], [20240919, 4487.0, 4487.4, 4488.8, 4480.8, 4483.4, 780, null, 1020, 53579], [20240919, 4483.4, 4483.2, 4497.8, 4481.2, 4494.0, 1178, null, 1021, 53286], [20240919, 4494.0, 4494.0, 4499.0, 4492.2, 4499.0, 728, null, 1022, 53069], [20240919, 4499.0, 4499.0, 4499.2, 4488.0, 4489.6, 864, null, 1023, 52808], [20240919, 4489.6, 4489.8, 4498.8, 4486.0, 4491.6, 875, null, 1024, 52463], [20240919, 4491.6, 4492.2, 4503.8, 4492.2, 4497.8, 907, null, 1025, 52234], [20240919, 4497.8, 4497.6, 4518.0, 4497.6, 4517.2, 1328, null, 1026, 52101], [20240919, 4517.2, 4517.2, 4525.6, 4514.0, 4524.2, 1068, null, 1027, 51986], [20240919, 4524.2, 4524.2, 4528.4, 4520.0, 4526.4, 823, null, 1028, 51814], [20240919, 4526.4, 4526.4, 4526.4, 4520.6, 4521.4, 603, null, 1029, 51685], [20240919, 4521.4, 4521.2, 4526.0, 4520.6, 4525.2, 631, null, 1030, 51505], [20240919, 4525.2, 4524.8, 4540.0, 4524.8, 4536.6, 1281, null, 1031, 51503], [20240919, 4536.6, 4538.4, 4543.2, 4528.8, 4528.8, 878, null, 1032, 51461], [20240919, 4528.8, 4528.6, 4528.6, 4512.8, 4516.0, 1026, null, 1033, 51338], [20240919, 4516.0, 4516.2, 4516.2, 4507.2, 4510.2, 812, null, 1034, 51190], [20240919, 4510.2, 4512.4, 4518.4, 4511.0, 4511.6, 480, null, 1035, 51101], [20240919, 4511.6, 4512.2, 4523.4, 4512.2, 4519.4, 519, null, 1036, 51015], [20240919, 4519.4, 4517.2, 4517.2, 4503.2, 4504.4, 686, null, 1037, 50906], [20240919, 4504.4, 4503.8, 4512.0, 4503.8, 4510.4, 473, null, 1038, 50776], [20240919, 4510.4, 4510.6, 4520.0, 4510.6, 4515.8, 446, null, 1039, 50673], [20240919, 4515.8, 4516.4, 4517.2, 4510.0, 4513.8, 362, null, 1040, 50592], [20240919, 4513.8, 4513.6, 4518.8, 4509.2, 4510.6, 438, null, 1041, 50478], [20240919, 4510.6, 4511.8, 4517.8, 4510.8, 4517.2, 353, null, 1042, 50370], [20240919, 4517.2, 4517.0, 4517.6, 4513.0, 4513.2, 281, null, 1043, 50266], [20240919, 4513.2, 4513.0, 4521.8, 4513.0, 4520.0, 522, null, 1044, 50141], [20240919, 4520.0, 4520.0, 4520.0, 4514.2, 4514.4, 329, null, 1045, 50064], [20240919, 4514.4, 4515.4, 4517.4, 4511.8, 4514.8, 267, null, 1046, 49985], [20240919, 4514.8, 4513.8, 4514.6, 4508.2, 4512.0, 371, null, 1047, 49881], [20240919, 4512.0, 4512.0, 4516.2, 4511.6, 4513.2, 275, null, 1048, 49813], [20240919, 4513.2, 4513.2, 4513.2, 4503.2, 4503.4, 411, null, 1049, 49773], [20240919, 4503.4, 4503.4, 4503.6, 4497.0, 4497.8, 631, null, 1050, 49620], [20240919, 4497.8, 4498.0, 4504.4, 4497.2, 4498.2, 351, null, 1051, 49531], [20240919, 4498.2, 4499.0, 4499.2, 4493.6, 4496.6, 410, null, 1052, 49480], [20240919, 4496.6, 4496.0, 4497.6, 4495.0, 4496.6, 186, null, 1053, 49428], [20240919, 4496.6, 4497.4, 4497.4, 4491.6, 4491.6, 222, null, 1054, 49376], [20240919, 4491.6, 4491.6, 4499.2, 4489.8, 4498.2, 452, null, 1055, 49344], [20240919, 4498.2, 4498.4, 4498.6, 4491.0, 4494.2, 272, null, 1056, 49304], [20240919, 4494.2, 4493.2, 4493.8, 4488.4, 4488.4, 240, null, 1057, 49257], [20240919, 4488.4, 4488.2, 4489.0, 4484.0, 4484.0, 473, null, 1058, 49142], [20240919, 4484.0, 4484.0, 4488.0, 4481.6, 4483.8, 317, null, 1059, 49082], [20240919, 4483.8, 4484.0, 4490.0, 4483.8, 4485.0, 308, null, 1100, 49033], [20240919, 4485.0, 4483.8, 4489.4, 4483.8, 4488.6, 285, null, 1101, 48997], [20240919, 4488.6, 4488.2, 4488.2, 4479.6, 4479.6, 341, null, 1102, 48960], [20240919, 4479.6, 4479.2, 4479.2, 4471.4, 4471.4, 374, null, 1103, 48936], [20240919, 4471.4, 4472.2, 4477.8, 4472.2, 4475.0, 306, null, 1104, 48932], [20240919, 4475.0, 4474.4, 4477.4, 4474.4, 4475.6, 212, null, 1105, 48912], [20240919, 4475.6, 4475.4, 4476.6, 4474.0, 4476.0, 190, null, 1106, 48900], [20240919, 4476.0, 4476.2, 4476.6, 4474.8, 4476.0, 201, null, 1107, 48865], [20240919, 4476.0, 4476.0, 4477.4, 4473.4, 4476.8, 231, null, 1108, 48820], [20240919, 4476.8, 4477.0, 4477.0, 4467.8, 4473.2, 458, null, 1109, 48808], [20240919, 4473.2, 4473.2, 4473.4, 4467.4, 4468.0, 258, null, 1110, 48785], [20240919, 4468.0, 4468.0, 4472.8, 4467.6, 4472.0, 246, null, 1111, 48736], [20240919, 4472.0, 4472.6, 4478.0, 4472.2, 4477.6, 305, null, 1112, 48734], [20240919, 4477.6, 4477.6, 4483.0, 4477.6, 4480.8, 358, null, 1113, 48691], [20240919, 4480.8, 4481.0, 4482.0, 4476.4, 4479.0, 168, null, 1114, 48669], [20240919, 4479.0, 4479.0, 4484.0, 4478.0, 4483.2, 237, null, 1115, 48606], [20240919, 4483.2, 4483.6, 4487.0, 4480.8, 4483.8, 290, null, 1116, 48575], [20240919, 4483.8, 4484.0, 4484.0, 4479.2, 4481.6, 209, null, 1117, 48547], [20240919, 4481.6, 4482.6, 4485.0, 4481.6, 4484.4, 167, null, 1118, 48542], [20240919, 4484.4, 4483.6, 4486.4, 4483.4, 4486.0, 131, null, 1119, 48532], [20240919, 4486.0, 4485.4, 4486.6, 4484.2, 4484.4, 156, null, 1120, 48503], [20240919, 4484.4, 4484.2, 4486.0, 4481.0, 4483.2, 242, null, 1121, 48479], [20240919, 4483.2, 4483.2, 4485.0, 4483.2, 4484.2, 89, null, 1122, 48455], [20240919, 4484.2, 4484.2, 4489.2, 4484.0, 4488.0, 191, null, 1123, 48415], [20240919, 4488.0, 4487.6, 4490.8, 4483.6, 4489.8, 275, null, 1124, 48450], [20240919, 4489.8, 4489.8, 4505.0, 4489.8, 4501.2, 563, null, 1125, 48371], [20240919, 4501.2, 4500.8, 4501.4, 4493.8, 4496.6, 470, null, 1126, 48414], [20240919, 4496.6, 4495.6, 4497.8, 4494.6, 4494.8, 198, null, 1127, 48374], [20240919, 4494.8, 4494.6, 4495.2, 4488.4, 4490.0, 175, null, 1128, 48368], [20240919, 4490.0, 4490.0, 4491.0, 4488.6, 4490.0, 148, null, 1129, 48376], [20240919, 4490.0, 4490.2, 4491.6, 4488.6, 4489.8, 137, null, 1130, 48330], [20240919, 4489.8, 4493.0, 4506.6, 4493.0, 4506.6, 447, null, 1301, 48312], [20240919, 4506.6, 4507.6, 4509.2, 4500.2, 4502.2, 314, null, 1302, 48373], [20240919, 4502.2, 4502.6, 4508.8, 4501.4, 4504.0, 233, null, 1303, 48360], [20240919, 4504.0, 4504.2, 4504.2, 4497.6, 4502.0, 177, null, 1304, 48345], [20240919, 4502.0, 4502.8, 4508.0, 4502.0, 4508.0, 181, null, 1305, 48305], [20240919, 4508.0, 4507.4, 4508.8, 4505.2, 4508.2, 224, null, 1306, 48284], [20240919, 4508.2, 4508.0, 4509.0, 4500.0, 4500.0, 176, null, 1307, 48239], [20240919, 4500.0, 4500.0, 4500.0, 4490.0, 4491.4, 257, null, 1308, 48206], [20240919, 4491.4, 4491.2, 4492.2, 4485.0, 4488.2, 267, null, 1309, 48210], [20240919, 4488.2, 4487.8, 4489.0, 4485.4, 4486.6, 216, null, 1310, 48149], [20240919, 4486.6, 4487.0, 4489.6, 4486.0, 4486.8, 233, null, 1311, 48081], [20240919, 4486.8, 4486.8, 4488.6, 4485.0, 4485.0, 145, null, 1312, 48025], [20240919, 4485.0, 4485.0, 4485.4, 4481.2, 4483.6, 233, null, 1313, 47964], [20240919, 4483.6, 4483.8, 4485.0, 4483.0, 4484.6, 103, null, 1314, 47934], [20240919, 4484.6, 4484.6, 4485.2, 4480.8, 4483.0, 159, null, 1315, 47912], [20240919, 4483.0, 4483.2, 4485.0, 4482.0, 4485.0, 127, null, 1316, 47881], [20240919, 4485.0, 4484.4, 4488.8, 4481.8, 4481.8, 180, null, 1317, 47843], [20240919, 4481.8, 4481.2, 4484.2, 4480.8, 4483.6, 158, null, 1318, 47767], [20240919, 4483.6, 4483.8, 4486.4, 4482.0, 4486.4, 103, null, 1319, 47721], [20240919, 4486.4, 4485.6, 4486.4, 4483.4, 4485.0, 117, null, 1320, 47668], [20240919, 4485.0, 4484.8, 4485.2, 4481.2, 4482.2, 108, null, 1321, 47619], [20240919, 4482.2, 4482.2, 4487.2, 4481.2, 4486.2, 143, null, 1322, 47574], [20240919, 4486.2, 4486.2, 4487.8, 4484.0, 4487.8, 133, null, 1323, 47515], [20240919, 4487.8, 4487.8, 4496.6, 4487.4, 4494.6, 279, null, 1324, 47456], [20240919, 4494.6, 4494.2, 4494.6, 4488.4, 4489.0, 165, null, 1325, 47445], [20240919, 4489.0, 4488.8, 4489.2, 4481.4, 4483.2, 256, null, 1326, 47358], [20240919, 4483.2, 4482.8, 4484.6, 4481.8, 4481.8, 124, null, 1327, 47298], [20240919, 4481.8, 4481.6, 4485.2, 4481.4, 4484.2, 135, null, 1328, 47231], [20240919, 4484.2, 4484.2, 4484.6, 4482.4, 4483.8, 106, null, 1329, 47181], [20240919, 4483.8, 4484.0, 4488.2, 4483.4, 4486.8, 140, null, 1330, 47130], [20240919, 4486.8, 4488.2, 4490.8, 4484.0, 4486.2, 228, null, 1331, 47073], [20240919, 4486.2, 4486.4, 4488.0, 4486.0, 4487.6, 151, null, 1332, 47017], [20240919, 4487.6, 4488.0, 4494.8, 4487.8, 4488.0, 205, null, 1333, 46939], [20240919, 4488.0, 4488.0, 4489.4, 4484.8, 4489.4, 164, null, 1334, 46899], [20240919, 4489.4, 4489.4, 4493.2, 4489.4, 4492.4, 153, null, 1335, 46846], [20240919, 4492.4, 4492.8, 4496.0, 4491.8, 4496.0, 173, null, 1336, 46804], [20240919, 4496.0, 4495.8, 4499.0, 4492.8, 4498.4, 172, null, 1337, 46745], [20240919, 4498.4, 4498.4, 4500.8, 4495.0, 4495.6, 248, null, 1338, 46705], [20240919, 4495.6, 4495.4, 4501.6, 4495.4, 4500.8, 163, null, 1339, 46658], [20240919, 4500.8, 4501.4, 4501.8, 4493.4, 4494.0, 207, null, 1340, 46596], [20240919, 4494.0, 4494.8, 4495.0, 4491.8, 4492.6, 147, null, 1341, 46538], [20240919, 4492.6, 4492.8, 4494.6, 4492.4, 4493.6, 105, null, 1342, 46479], [20240919, 4493.6, 4493.2, 4496.4, 4493.2, 4495.0, 120, null, 1343, 46456], [20240919, 4495.0, 4495.2, 4495.8, 4488.6, 4490.0, 165, null, 1344, 46391], [20240919, 4490.0, 4489.0, 4492.6, 4488.8, 4491.4, 135, null, 1345, 46349], [20240919, 4491.4, 4491.4, 4494.8, 4491.4, 4493.8, 123, null, 1346, 46307], [20240919, 4493.8, 4492.4, 4493.4, 4485.4, 4485.8, 248, null, 1347, 46213], [20240919, 4485.8, 4485.6, 4489.8, 4485.4, 4485.6, 187, null, 1348, 46163], [20240919, 4485.6, 4486.2, 4487.8, 4485.4, 4487.4, 104, null, 1349, 46122], [20240919, 4487.4, 4487.0, 4487.4, 4484.2, 4485.2, 119, null, 1350, 46061], [20240919, 4485.2, 4485.2, 4488.4, 4485.2, 4485.4, 112, null, 1351, 46036], [20240919, 4485.4, 4485.2, 4486.2, 4482.2, 4482.2, 190, null, 1352, 45975], [20240919, 4482.2, 4482.6, 4483.2, 4478.2, 4478.2, 215, null, 1353, 45883], [20240919, 4478.2, 4479.0, 4479.8, 4477.8, 4479.2, 160, null, 1354, 45836], [20240919, 4479.2, 4479.2, 4479.8, 4477.0, 4478.0, 163, null, 1355, 45796], [20240919, 4478.0, 4478.0, 4481.2, 4477.8, 4480.2, 159, null, 1356, 45709], [20240919, 4480.2, 4480.8, 4480.8, 4478.0, 4478.6, 102, null, 1357, 45664], [20240919, 4478.6, 4478.6, 4478.8, 4475.0, 4477.4, 188, null, 1358, 45634], [20240919, 4477.4, 4477.4, 4481.4, 4477.0, 4479.6, 165, null, 1359, 45598], [20240919, 4479.6, 4478.6, 4480.0, 4473.2, 4478.2, 245, null, 1400, 45514], [20240919, 4478.2, 4479.0, 4481.4, 4476.6, 4477.6, 283, null, 1401, 45431], [20240919, 4477.6, 4477.4, 4478.8, 4476.8, 4477.6, 138, null, 1402, 45375], [20240919, 4477.6, 4477.4, 4477.4, 4471.6, 4471.8, 274, null, 1403, 45269], [20240919, 4471.8, 4472.6, 4475.4, 4471.8, 4474.8, 199, null, 1404, 45232], [20240919, 4474.8, 4474.8, 4474.8, 4471.2, 4473.0, 267, null, 1405, 45110], [20240919, 4473.0, 4473.2, 4475.2, 4472.2, 4475.2, 174, null, 1406, 45057], [20240919, 4475.2, 4475.4, 4476.8, 4472.8, 4476.8, 168, null, 1407, 45021], [20240919, 4476.8, 4476.4, 4481.0, 4476.0, 4480.4, 258, null, 1408, 44997], [20240919, 4480.4, 4480.4, 4483.8, 4477.8, 4483.8, 230, null, 1409, 44977], [20240919, 4483.8, 4483.4, 4483.8, 4480.2, 4481.4, 145, null, 1410, 44930], [20240919, 4481.4, 4481.6, 4482.2, 4479.0, 4479.0, 190, null, 1411, 44932], [20240919, 4479.0, 4479.0, 4480.8, 4475.4, 4480.6, 154, null, 1412, 44916], [20240919, 4480.6, 4480.0, 4484.0, 4479.0, 4484.0, 135, null, 1413, 44872], [20240919, 4484.0, 4483.8, 4485.6, 4483.0, 4483.4, 163, null, 1414, 44821], [20240919, 4483.4, 4483.4, 4484.4, 4483.0, 4484.4, 121, null, 1415, 44766], [20240919, 4484.4, 4484.6, 4485.8, 4482.4, 4482.4, 117, null, 1416, 44761], [20240919, 4482.4, 4482.4, 4483.2, 4478.8, 4478.8, 107, null, 1417, 44712], [20240919, 4478.8, 4479.8, 4483.0, 4479.0, 4481.4, 129, null, 1418, 44673], [20240919, 4481.4, 4481.4, 4487.0, 4481.4, 4487.0, 164, null, 1419, 44623], [20240919, 4487.0, 4487.4, 4489.4, 4487.0, 4488.8, 140, null, 1420, 44583], [20240919, 4488.8, 4489.4, 4489.4, 4485.2, 4485.2, 127, null, 1421, 44565], [20240919, 4485.2, 4486.0, 4488.2, 4485.6, 4486.0, 95, null, 1422, 44521], [20240919, 4486.0, 4486.0, 4488.0, 4486.0, 4486.4, 81, null, 1423, 44482], [20240919, 4486.4, 4487.2, 4487.2, 4481.8, 4483.0, 109, null, 1424, 44447], [20240919, 4483.0, 4483.8, 4486.8, 4483.0, 4486.6, 150, null, 1425, 44397], [20240919, 4486.6, 4486.8, 4487.4, 4485.4, 4486.0, 83, null, 1426, 44356], [20240919, 4486.0, 4485.6, 4486.0, 4483.8, 4484.2, 91, null, 1427, 44316], [20240919, 4484.2, 4484.2, 4492.0, 4484.2, 4489.8, 215, null, 1428, 44276], [20240919, 4489.8, 4489.8, 4489.8, 4486.8, 4488.0, 101, null, 1429, 44257], [20240919, 4488.0, 4488.0, 4489.6, 4487.0, 4487.0, 116, null, 1430, 44197], [20240919, 4487.0, 4486.6, 4490.4, 4486.6, 4488.8, 173, null, 1431, 44150], [20240919, 4488.8, 4488.8, 4492.2, 4488.8, 4491.2, 151, null, 1432, 44129], [20240919, 4491.2, 4490.4, 4491.0, 4488.6, 4491.0, 116, null, 1433, 44074], [20240919, 4491.0, 4491.0, 4493.6, 4490.8, 4492.0, 179, null, 1434, 44018], [20240919, 4492.0, 4492.0, 4496.8, 4491.8, 4495.8, 226, null, 1435, 43944], [20240919, 4495.8, 4495.8, 4496.4, 4491.0, 4491.8, 193, null, 1436, 43921], [20240919, 4491.8, 4492.0, 4495.6, 4491.8, 4492.4, 168, null, 1437, 43870], [20240919, 4492.4, 4493.2, 4493.8, 4488.6, 4488.6, 130, null, 1438, 43828], [20240919, 4488.6, 4488.6, 4490.0, 4485.6, 4487.0, 231, null, 1439, 43737], [20240919, 4487.0, 4485.6, 4487.6, 4483.2, 4483.2, 219, null, 1440, 43677], [20240919, 4483.2, 4483.8, 4483.8, 4479.8, 4481.0, 216, null, 1441, 43617], [20240919, 4481.0, 4480.8, 4481.0, 4475.2, 4477.6, 303, null, 1442, 43517], [20240919, 4477.6, 4477.6, 4481.0, 4477.4, 4480.0, 196, null, 1443, 43477], [20240919, 4480.0, 4479.6, 4480.4, 4479.0, 4480.0, 177, null, 1444, 43394], [20240919, 4480.0, 4480.2, 4483.0, 4479.6, 4482.8, 181, null, 1445, 43331], [20240919, 4482.8, 4483.4, 4485.0, 4482.4, 4484.0, 169, null, 1446, 43282], [20240919, 4484.0, 4484.2, 4485.0, 4482.6, 4485.0, 185, null, 1447, 43236], [20240919, 4485.0, 4485.2, 4487.0, 4484.8, 4486.4, 148, null, 1448, 43196], [20240919, 4486.4, 4486.4, 4488.0, 4486.0, 4486.0, 215, null, 1449, 43134], [20240919, 4486.0, 4486.4, 4488.0, 4486.4, 4486.8, 160, null, 1450, 43109], [20240919, 4486.8, 4487.0, 4488.0, 4486.2, 4487.0, 317, null, 1451, 43080], [20240919, 4487.0, 4487.0, 4487.0, 4485.0, 4485.4, 240, null, 1452, 43036], [20240919, 4485.4, 4485.4, 4486.6, 4485.0, 4486.6, 263, null, 1453, 42904], [20240919, 4486.6, 4486.2, 4487.6, 4485.4, 4487.6, 184, null, 1454, 42876], [20240919, 4487.6, 4487.6, 4489.6, 4487.2, 4489.6, 382, null, 1455, 42831], [20240919, 4489.6, 4489.8, 4489.8, 4488.0, 4488.4, 304, null, 1456, 42808], [20240919, 4488.4, 4488.4, 4491.0, 4488.0, 4491.0, 334, null, 1457, 42772], [20240919, 4491.0, 4491.0, 4493.0, 4490.0, 4492.2, 322, null, 1458, 42777], [20240919, 4492.2, 4492.2, 4493.6, 4491.4, 4493.2, 310, null, 1459, 42686], [20240919, 4493.2, 4492.8, 4493.0, 4487.2, 4487.4, 390, null, 1500, 42680], [20240920, 4487.4, 4483.0, 4487.0, 4464.8, 4474.2, 1510, null, 931, 41343], [20240920, 4474.2, 4475.0, 4477.2, 4469.6, 4470.6, 710, null, 932, 40691], [20240920, 4470.6, 4470.0, 4471.8, 4465.0, 4471.2, 660, null, 933, 40120], [20240920, 4471.2, 4471.2, 4478.6, 4468.0, 4475.0, 571, null, 934, 39600], [20240920, 4475.0, 4474.0, 4475.4, 4470.6, 4474.2, 432, null, 935, 39195], [20240920, 4474.2, 4474.4, 4477.6, 4471.4, 4476.0, 463, null, 936, 38790], [20240920, 4476.0, 4477.0, 4489.4, 4474.6, 4487.4, 535, null, 937, 38367], [20240920, 4487.4, 4487.8, 4487.8, 4481.2, 4482.4, 363, null, 938, 38076], [20240920, 4482.4, 4482.8, 4489.8, 4481.0, 4488.4, 348, null, 939, 37809], [20240920, 4488.4, 4488.2, 4493.0, 4487.0, 4489.6, 381, null, 940, 37504], [20240920, 4489.6, 4490.2, 4490.2, 4483.0, 4485.0, 375, null, 941, 37153], [20240920, 4485.0, 4485.0, 4485.6, 4478.0, 4481.8, 357, null, 942, 36849], [20240920, 4481.8, 4481.8, 4487.4, 4480.8, 4486.0, 279, null, 943, 36626], [20240920, 4486.0, 4485.8, 4486.0, 4482.6, 4482.6, 216, null, 944, 36435], [20240920, 4482.6, 4482.6, 4483.4, 4480.4, 4482.0, 248, null, 945, 36219], [20240920, 4482.0, 4481.4, 4482.8, 4478.6, 4479.4, 327, null, 946, 35924], [20240920, 4479.4, 4479.4, 4481.0, 4478.6, 4480.0, 218, null, 947, 35733], [20240920, 4480.0, 4479.4, 4480.6, 4470.0, 4472.4, 362, null, 948, 35407], [20240920, 4472.4, 4472.0, 4479.0, 4470.6, 4478.4, 238, null, 949, 35198], [20240920, 4478.4, 4479.2, 4479.2, 4472.6, 4474.4, 221, null, 950, 35022], [20240920, 4474.4, 4473.0, 4475.4, 4468.4, 4469.4, 247, null, 951, 34823], [20240920, 4469.4, 4469.8, 4472.8, 4469.2, 4470.2, 182, null, 952, 34661], [20240920, 4470.2, 4470.2, 4470.2, 4465.0, 4468.0, 371, null, 953, 34352], [20240920, 4468.0, 4469.0, 4473.0, 4469.0, 4471.0, 251, null, 954, 34144], [20240920, 4471.0, 4471.0, 4472.4, 4468.6, 4470.6, 199, null, 955, 34012], [20240920, 4470.6, 4470.6, 4470.6, 4463.6, 4463.6, 231, null, 956, 33817], [20240920, 4463.6, 4463.8, 4465.4, 4461.0, 4462.6, 311, null, 957, 33581], [20240920, 4462.6, 4463.0, 4463.0, 4458.2, 4458.6, 220, null, 958, 33396], [20240920, 4458.6, 4458.0, 4462.8, 4456.6, 4459.6, 254, null, 959, 33194], [20240920, 4459.6, 4459.8, 4461.2, 4457.8, 4457.8, 179, null, 1000, 33035], [20240920, 4457.8, 4457.2, 4458.2, 4451.0, 4451.6, 363, null, 1001, 32745], [20240920, 4451.6, 4451.0, 4455.8, 4450.6, 4454.4, 218, null, 1002, 32550], [20240920, 4454.4, 4455.4, 4457.4, 4452.2, 4455.0, 199, null, 1003, 32371], [20240920, 4455.0, 4456.0, 4461.4, 4455.0, 4459.0, 214, null, 1004, 32193], [20240920, 4459.0, 4458.0, 4458.4, 4455.2, 4457.2, 196, null, 1005, 32035], [20240920, 4457.2, 4457.4, 4461.0, 4456.6, 4460.4, 222, null, 1006, 31864], [20240920, 4460.4, 4460.4, 4460.6, 4454.0, 4457.6, 303, null, 1007, 31611], [20240920, 4457.6, 4456.8, 4459.0, 4455.2, 4456.2, 154, null, 1008, 31496], [20240920, 4456.2, 4457.0, 4460.0, 4455.0, 4459.4, 161, null, 1009, 31356], [20240920, 4459.4, 4459.4, 4463.2, 4457.8, 4463.2, 201, null, 1010, 31174], [20240920, 4463.2, 4462.2, 4466.2, 4461.6, 4464.6, 190, null, 1011, 31026], [20240920, 4464.6, 4465.4, 4470.0, 4463.0, 4469.2, 265, null, 1012, 30839], [20240920, 4469.2, 4468.6, 4468.6, 4464.0, 4464.8, 139, null, 1013, 30731], [20240920, 4464.8, 4464.8, 4468.4, 4464.0, 4468.4, 110, null, 1014, 30645], [20240920, 4468.4, 4468.8, 4468.8, 4463.2, 4464.8, 167, null, 1015, 30526], [20240920, 4464.8, 4464.8, 4464.8, 4459.6, 4462.0, 230, null, 1016, 30365], [20240920, 4462.0, 4461.4, 4467.4, 4461.4, 4465.0, 226, null, 1017, 30158], [20240920, 4465.0, 4465.6, 4469.8, 4465.2, 4469.6, 210, null, 1018, 29969], [20240920, 4469.6, 4469.2, 4469.8, 4464.4, 4465.6, 199, null, 1019, 29795], [20240920, 4465.6, 4465.8, 4466.4, 4461.0, 4461.8, 168, null, 1020, 29647], [20240920, 4461.8, 4460.8, 4463.8, 4459.0, 4460.2, 174, null, 1021, 29506], [20240920, 4460.2, 4460.2, 4461.0, 4456.2, 4456.2, 220, null, 1022, 29320], [20240920, 4456.2, 4456.4, 4458.8, 4455.8, 4458.0, 128, null, 1023, 29224], [20240920, 4458.0, 4458.0, 4460.8, 4457.8, 4460.4, 118, null, 1024, 29148], [20240920, 4460.4, 4461.0, 4466.0, 4461.0, 4464.2, 150, null, 1025, 29037], [20240920, 4464.2, 4465.2, 4465.2, 4460.8, 4462.8, 109, null, 1026, 28967], [20240920, 4462.8, 4462.6, 4467.4, 4461.6, 4467.2, 239, null, 1027, 28761], [20240920, 4467.2, 4466.6, 4471.6, 4465.0, 4468.0, 224, null, 1028, 28610], [20240920, 4468.0, 4468.2, 4469.0, 4465.6, 4465.6, 154, null, 1029, 28523], [20240920, 4465.6, 4467.2, 4468.8, 4465.6, 4466.6, 128, null, 1030, 28414], [20240920, 4466.6, 4467.4, 4468.2, 4463.2, 4464.2, 114, null, 1031, 28332], [20240920, 4464.2, 4464.4, 4465.0, 4462.8, 4465.0, 62, null, 1032, 28286], [20240920, 4465.0, 4464.4, 4470.2, 4463.8, 4470.2, 135, null, 1033, 28199], [20240920, 4470.2, 4469.6, 4474.0, 4468.0, 4471.4, 198, null, 1034, 28059], [20240920, 4471.4, 4471.8, 4473.6, 4470.2, 4472.2, 204, null, 1035, 27914], [20240920, 4472.2, 4472.4, 4472.4, 4468.6, 4470.0, 153, null, 1036, 27825], [20240920, 4470.0, 4469.2, 4469.4, 4466.6, 4467.8, 153, null, 1037, 27721], [20240920, 4467.8, 4467.6, 4469.8, 4465.4, 4468.6, 150, null, 1038, 27626], [20240920, 4468.6, 4468.4, 4469.4, 4466.8, 4467.4, 111, null, 1039, 27533], [20240920, 4467.4, 4467.4, 4467.8, 4461.4, 4461.4, 181, null, 1040, 27386], [20240920, 4461.4, 4461.0, 4462.0, 4459.6, 4460.0, 92, null, 1041, 27323], [20240920, 4460.0, 4459.8, 4460.8, 4458.2, 4459.2, 111, null, 1042, 27234], [20240920, 4459.2, 4459.2, 4462.4, 4458.6, 4459.6, 86, null, 1043, 27178], [20240920, 4459.6, 4460.2, 4462.8, 4459.4, 4462.8, 83, null, 1044, 27110], [20240920, 4462.8, 4461.8, 4463.4, 4461.4, 4463.0, 71, null, 1045, 27060], [20240920, 4463.0, 4463.0, 4463.0, 4458.8, 4459.4, 87, null, 1046, 27017], [20240920, 4459.4, 4459.0, 4461.2, 4458.0, 4459.8, 98, null, 1047, 26949], [20240920, 4459.8, 4460.0, 4462.0, 4458.8, 4459.2, 81, null, 1048, 26891], [20240920, 4459.2, 4459.2, 4460.0, 4458.0, 4459.6, 79, null, 1049, 26834], [20240920, 4459.6, 4459.6, 4460.0, 4458.6, 4459.4, 66, null, 1050, 26790], [20240920, 4459.4, 4459.0, 4460.8, 4458.0, 4458.6, 101, null, 1051, 26736], [20240920, 4458.6, 4459.0, 4460.4, 4458.2, 4459.2, 128, null, 1052, 26634], [20240920, 4459.2, 4459.2, 4463.8, 4459.2, 4463.2, 152, null, 1053, 26524], [20240920, 4463.2, 4463.2, 4463.4, 4460.8, 4461.4, 74, null, 1054, 26469], [20240920, 4461.4, 4461.8, 4463.8, 4461.4, 4463.2, 93, null, 1055, 26391], [20240920, 4463.2, 4463.2, 4465.0, 4461.6, 4462.2, 80, null, 1056, 26325], [20240920, 4462.2, 4463.0, 4464.4, 4462.6, 4463.8, 61, null, 1057, 26274], [20240920, 4463.8, 4463.8, 4463.8, 4462.0, 4462.8, 59, null, 1058, 26229], [20240920, 4462.8, 4462.8, 4463.8, 4461.2, 4462.6, 85, null, 1059, 26160], [20240920, 4462.6, 4462.8, 4462.8, 4459.2, 4460.4, 101, null, 1100, 26073], [20240920, 4460.4, 4461.0, 4464.0, 4459.4, 4463.4, 101, null, 1101, 25991], [20240920, 4463.4, 4463.4, 4464.8, 4460.8, 4461.2, 136, null, 1102, 25909], [20240920, 4461.2, 4462.0, 4464.0, 4461.6, 4462.4, 57, null, 1103, 25868], [20240920, 4462.4, 4461.8, 4463.2, 4461.0, 4461.2, 45, null, 1104, 25830], [20240920, 4461.2, 4460.8, 4460.8, 4458.8, 4460.0, 92, null, 1105, 25757], [20240920, 4460.0, 4460.4, 4460.8, 4455.6, 4456.0, 113, null, 1106, 25692], [20240920, 4456.0, 4456.2, 4457.8, 4454.4, 4455.6, 136, null, 1107, 25579], [20240920, 4455.6, 4455.0, 4467.0, 4455.0, 4467.0, 315, null, 1108, 25364], [20240920, 4467.0, 4467.2, 4469.8, 4457.0, 4459.0, 349, null, 1109, 25127], [20240920, 4459.0, 4459.8, 4462.8, 4458.2, 4462.6, 79, null, 1110, 25067], [20240920, 4462.6, 4461.8, 4464.4, 4461.6, 4462.0, 122, null, 1111, 24984], [20240920, 4462.0, 4462.2, 4465.4, 4461.6, 4464.2, 164, null, 1112, 24885], [20240920, 4464.2, 4464.2, 4466.2, 4463.6, 4464.2, 136, null, 1113, 24805], [20240920, 4464.2, 4464.2, 4464.8, 4462.6, 4463.0, 70, null, 1114, 24767], [20240920, 4463.0, 4463.0, 4464.6, 4462.8, 4463.0, 110, null, 1115, 24709], [20240920, 4463.0, 4464.0, 4467.4, 4464.0, 4466.8, 244, null, 1116, 24627], [20240920, 4466.8, 4466.4, 4467.4, 4465.0, 4466.8, 68, null, 1117, 24578], [20240920, 4466.8, 4466.8, 4469.4, 4466.8, 4467.4, 57, null, 1118, 24534], [20240920, 4467.4, 4466.4, 4466.8, 4464.0, 4465.2, 56, null, 1119, 24489], [20240920, 4465.2, 4464.4, 4466.0, 4463.4, 4465.8, 44, null, 1120, 24457], [20240920, 4465.8, 4466.8, 4467.4, 4464.0, 4466.2, 48, null, 1121, 24421], [20240920, 4466.2, 4465.4, 4468.0, 4461.2, 4467.0, 105, null, 1122, 24345], [20240920, 4467.0, 4467.0, 4467.2, 4464.2, 4466.0, 52, null, 1123, 24319], [20240920, 4466.0, 4466.4, 4468.4, 4465.2, 4468.4, 105, null, 1124, 24276], [20240920, 4468.4, 4467.6, 4470.0, 4465.8, 4467.4, 110, null, 1125, 24216], [20240920, 4467.4, 4467.8, 4469.4, 4466.2, 4467.6, 133, null, 1126, 24134], [20240920, 4467.6, 4467.6, 4469.4, 4466.4, 4468.4, 89, null, 1127, 24075], [20240920, 4468.4, 4468.0, 4469.4, 4465.6, 4466.2, 78, null, 1128, 24020], [20240920, 4466.2, 4466.2, 4466.4, 4462.6, 4463.2, 88, null, 1129, 23949], [20240920, 4463.2, 4463.2, 4464.0, 4461.4, 4461.4, 158, null, 1130, 23825], [20240920, 4461.4, 4461.4, 4464.2, 4460.0, 4460.8, 109, null, 1301, 23762], [20240920, 4460.8, 4460.6, 4462.0, 4460.0, 4460.2, 47, null, 1302, 23738], [20240920, 4460.2, 4460.6, 4462.2, 4459.2, 4459.2, 99, null, 1303, 23681], [20240920, 4459.2, 4459.2, 4459.2, 4457.0, 4458.2, 136, null, 1304, 23578], [20240920, 4458.2, 4458.2, 4458.6, 4456.6, 4456.6, 80, null, 1305, 23523], [20240920, 4456.6, 4456.6, 4459.0, 4456.2, 4457.8, 135, null, 1306, 23470], [20240920, 4457.8, 4457.8, 4458.6, 4457.4, 4457.8, 127, null, 1307, 23408], [20240920, 4457.8, 4457.8, 4458.4, 4457.0, 4457.8, 190, null, 1308, 23278], [20240920, 4457.8, 4457.8, 4460.0, 4457.0, 4458.8, 205, null, 1309, 23130], [20240920, 4458.8, 4458.8, 4458.8, 4456.2, 4456.2, 94, null, 1310, 23080], [20240920, 4456.2, 4456.8, 4458.6, 4456.8, 4458.2, 144, null, 1311, 22999], [20240920, 4458.2, 4458.2, 4458.6, 4457.4, 4457.6, 79, null, 1312, 22965], [20240920, 4457.6, 4457.8, 4458.8, 4457.8, 4458.4, 114, null, 1313, 22892], [20240920, 4458.4, 4458.4, 4458.6, 4457.4, 4457.4, 81, null, 1314, 22847], [20240920, 4457.4, 4457.6, 4458.2, 4457.4, 4457.8, 135, null, 1315, 22778], [20240920, 4457.8, 4457.8, 4457.8, 4452.4, 4452.4, 111, null, 1316, 22732], [20240920, 4452.4, 4452.4, 4456.2, 4452.4, 4454.8, 106, null, 1317, 22684], [20240920, 4454.8, 4454.6, 4454.6, 4452.6, 4452.6, 41, null, 1318, 22660], [20240920, 4452.6, 4452.8, 4455.0, 4452.2, 4454.0, 82, null, 1319, 22613], [20240920, 4454.0, 4454.4, 4454.8, 4453.0, 4453.4, 90, null, 1320, 22568], [20240920, 4453.4, 4453.0, 4453.4, 4448.4, 4451.4, 165, null, 1321, 22476], [20240920, 4451.4, 4450.6, 4453.8, 4450.6, 4453.6, 163, null, 1322, 22388], [20240920, 4453.6, 4453.6, 4456.6, 4453.6, 4456.2, 137, null, 1323, 22305], [20240920, 4456.2, 4456.2, 4457.2, 4455.2, 4455.2, 125, null, 1324, 22252], [20240920, 4455.2, 4455.6, 4455.6, 4453.2, 4454.0, 80, null, 1325, 22209], [20240920, 4454.0, 4454.4, 4455.6, 4452.4, 4453.4, 72, null, 1326, 22192], [20240920, 4453.4, 4454.0, 4455.0, 4453.4, 4453.4, 44, null, 1327, 22176], [20240920, 4453.4, 4453.8, 4454.4, 4453.8, 4453.8, 32, null, 1328, 22156], [20240920, 4453.8, 4453.8, 4453.8, 4448.2, 4449.2, 99, null, 1329, 22133], [20240920, 4449.2, 4449.8, 4452.0, 4448.8, 4450.6, 62, null, 1330, 22098], [20240920, 4450.6, 4451.2, 4451.4, 4450.8, 4451.0, 78, null, 1331, 22055], [20240920, 4451.0, 4451.2, 4453.2, 4450.8, 4453.0, 62, null, 1332, 22027], [20240920, 4453.0, 4453.0, 4453.0, 4445.0, 4445.8, 190, null, 1333, 21939], [20240920, 4445.8, 4446.0, 4448.8, 4445.2, 4446.0, 86, null, 1334, 21895], [20240920, 4446.0, 4446.0, 4446.0, 4442.2, 4443.4, 184, null, 1335, 21778], [20240920, 4443.4, 4444.0, 4445.4, 4443.2, 4445.0, 102, null, 1336, 21734], [20240920, 4445.0, 4445.4, 4445.6, 4444.4, 4444.6, 71, null, 1337, 21697], [20240920, 4444.6, 4445.0, 4445.8, 4444.4, 4445.2, 39, null, 1338, 21675], [20240920, 4445.2, 4445.6, 4446.0, 4443.4, 4443.4, 78, null, 1339, 21628], [20240920, 4443.4, 4444.0, 4445.0, 4443.0, 4444.6, 74, null, 1340, 21568], [20240920, 4444.6, 4444.8, 4444.8, 4442.6, 4442.6, 83, null, 1341, 21494], [20240920, 4442.6, 4443.6, 4444.0, 4441.8, 4442.0, 113, null, 1342, 21411], [20240920, 4442.0, 4442.6, 4443.6, 4441.8, 4443.2, 58, null, 1343, 21363], [20240920, 4443.2, 4443.6, 4446.0, 4443.2, 4445.8, 108, null, 1344, 21288], [20240920, 4445.8, 4446.0, 4446.0, 4443.8, 4444.6, 74, null, 1345, 21226], [20240920, 4444.6, 4445.0, 4445.0, 4442.8, 4443.6, 57, null, 1346, 21185], [20240920, 4443.6, 4444.0, 4444.0, 4442.8, 4442.8, 68, null, 1347, 21140], [20240920, 4442.8, 4442.6, 4443.8, 4441.8, 4443.2, 94, null, 1348, 21067], [20240920, 4443.2, 4443.2, 4444.4, 4443.0, 4443.8, 62, null, 1349, 21014], [20240920, 4443.8, 4444.0, 4444.6, 4443.4, 4444.4, 65, null, 1350, 20970], [20240920, 4444.4, 4444.4, 4444.8, 4443.4, 4444.4, 60, null, 1351, 20931], [20240920, 4444.4, 4444.6, 4444.8, 4443.0, 4443.2, 83, null, 1352, 20888], [20240920, 4443.2, 4443.6, 4443.6, 4439.0, 4439.4, 221, null, 1353, 20785], [20240920, 4439.4, 4439.8, 4440.4, 4438.6, 4439.0, 151, null, 1354, 20703], [20240920, 4439.0, 4439.0, 4440.4, 4439.0, 4439.6, 96, null, 1355, 20657], [20240920, 4439.6, 4439.6, 4444.8, 4439.2, 4442.6, 148, null, 1356, 20586], [20240920, 4442.6, 4442.2, 4443.6, 4441.0, 4441.4, 57, null, 1357, 20556], [20240920, 4441.4, 4442.8, 4442.8, 4441.2, 4442.0, 44, null, 1358, 20530], [20240920, 4442.0, 4442.8, 4443.4, 4441.0, 4441.0, 61, null, 1359, 20503], [20240920, 4441.0, 4442.0, 4442.2, 4439.6, 4440.4, 48, null, 1400, 20475], [20240920, 4440.4, 4441.0, 4443.0, 4440.2, 4442.6, 77, null, 1401, 20430], [20240920, 4442.6, 4443.0, 4444.0, 4442.2, 4444.0, 76, null, 1402, 20401], [20240920, 4444.0, 4444.0, 4444.2, 4441.4, 4442.0, 45, null, 1403, 20376], [20240920, 4442.0, 4443.2, 4443.4, 4441.6, 4442.6, 38, null, 1404, 20355], [20240920, 4442.6, 4443.4, 4443.4, 4442.2, 4443.4, 41, null, 1405, 20329], [20240920, 4443.4, 4443.0, 4443.4, 4442.6, 4442.6, 60, null, 1406, 20280], [20240920, 4442.6, 4443.2, 4443.8, 4441.8, 4442.0, 62, null, 1407, 20226], [20240920, 4442.0, 4443.0, 4443.4, 4439.6, 4440.0, 86, null, 1408, 20169], [20240920, 4440.0, 4441.0, 4442.4, 4439.8, 4442.4, 60, null, 1409, 20127], [20240920, 4442.4, 4443.2, 4444.8, 4441.4, 4441.4, 76, null, 1410, 20103], [20240920, 4441.4, 4442.8, 4443.0, 4438.2, 4438.4, 79, null, 1411, 20074], [20240920, 4438.4, 4439.0, 4439.2, 4437.4, 4438.6, 73, null, 1412, 20028], [20240920, 4438.6, 4439.4, 4439.6, 4437.0, 4438.2, 83, null, 1413, 19982], [20240920, 4438.2, 4439.0, 4440.8, 4437.4, 4440.8, 82, null, 1414, 19947], [20240920, 4440.8, 4440.8, 4442.6, 4439.6, 4442.4, 77, null, 1415, 19921], [20240920, 4442.4, 4442.6, 4443.0, 4441.0, 4441.0, 46, null, 1416, 19909], [20240920, 4441.0, 4442.4, 4443.6, 4441.2, 4442.0, 67, null, 1417, 19873], [20240920, 4442.0, 4443.0, 4443.0, 4441.4, 4442.2, 47, null, 1418, 19842], [20240920, 4442.2, 4443.0, 4443.8, 4441.0, 4441.8, 49, null, 1419, 19805], [20240920, 4441.8, 4442.4, 4443.6, 4441.0, 4443.0, 55, null, 1420, 19760], [20240920, 4443.0, 4443.0, 4445.0, 4442.2, 4444.6, 89, null, 1421, 19697], [20240920, 4444.6, 4444.8, 4446.0, 4443.2, 4445.8, 103, null, 1422, 19628], [20240920, 4445.8, 4445.8, 4447.2, 4444.8, 4446.8, 140, null, 1423, 19571], [20240920, 4446.8, 4447.0, 4447.0, 4445.0, 4445.8, 101, null, 1424, 19535], [20240920, 4445.8, 4446.0, 4446.4, 4445.0, 4446.4, 74, null, 1425, 19508], [20240920, 4446.4, 4446.0, 4447.0, 4445.0, 4446.8, 147, null, 1426, 19457], [20240920, 4446.8, 4446.8, 4448.0, 4446.2, 4447.4, 157, null, 1427, 19410], [20240920, 4447.4, 4448.0, 4448.0, 4445.6, 4447.0, 79, null, 1428, 19376], [20240920, 4447.0, 4447.4, 4449.6, 4447.4, 4447.8, 103, null, 1429, 19364], [20240920, 4447.8, 4446.6, 4447.6, 4445.6, 4446.4, 105, null, 1430, 19302], [20240920, 4446.4, 4446.2, 4447.0, 4445.6, 4445.6, 46, null, 1431, 19278], [20240920, 4445.6, 4445.6, 4445.8, 4444.4, 4445.0, 71, null, 1432, 19234], [20240920, 4445.0, 4445.0, 4445.0, 4442.8, 4443.0, 83, null, 1433, 19193], [20240920, 4443.0, 4442.8, 4446.0, 4442.8, 4445.0, 110, null, 1434, 19125], [20240920, 4445.0, 4445.8, 4447.4, 4445.0, 4447.4, 130, null, 1435, 19061], [20240920, 4447.4, 4447.4, 4447.6, 4445.6, 4446.6, 47, null, 1436, 19037], [20240920, 4446.6, 4447.2, 4448.6, 4447.0, 4448.2, 216, null, 1437, 18961], [20240920, 4448.2, 4448.2, 4448.2, 4446.4, 4447.0, 57, null, 1438, 18945], [20240920, 4447.0, 4446.4, 4447.6, 4446.0, 4447.0, 59, null, 1439, 18906], [20240920, 4447.0, 4447.6, 4448.2, 4446.2, 4446.2, 61, null, 1440, 18865], [20240920, 4446.2, 4447.6, 4448.0, 4445.6, 4447.6, 67, null, 1441, 18837], [20240920, 4447.6, 4447.2, 4448.8, 4447.2, 4448.6, 89, null, 1442, 18809], [20240920, 4448.6, 4448.8, 4448.8, 4447.8, 4448.4, 48, null, 1443, 18777], [20240920, 4448.4, 4448.4, 4448.6, 4446.4, 4448.0, 190, null, 1444, 18675], [20240920, 4448.0, 4448.0, 4448.2, 4447.8, 4447.8, 78, null, 1445, 18662], [20240920, 4447.8, 4448.0, 4448.2, 4447.8, 4447.8, 125, null, 1446, 18584], [20240920, 4447.8, 4448.0, 4448.0, 4447.8, 4448.0, 207, null, 1447, 18488], [20240920, 4448.0, 4448.0, 4448.2, 4447.8, 4447.8, 70, null, 1448, 18437], [20240920, 4447.8, 4448.0, 4448.0, 4447.2, 4447.6, 104, null, 1449, 18390], [20240920, 4447.6, 4447.8, 4448.0, 4447.6, 4448.0, 137, null, 1450, 18360], [20240920, 4448.0, 4447.8, 4448.0, 4447.8, 4447.8, 133, null, 1451, 18356], [20240920, 4447.8, 4448.0, 4448.0, 4447.8, 4447.8, 113, null, 1452, 18345], [20240920, 4447.8, 4447.8, 4448.0, 4447.6, 4447.6, 208, null, 1453, 18243], [20240920, 4447.6, 4447.6, 4447.8, 4447.6, 4447.6, 141, null, 1454, 18147], [20240920, 4447.6, 4447.8, 4448.0, 4447.6, 4448.0, 255, null, 1455, 17994], [20240920, 4448.0, 4448.0, 4448.2, 4448.0, 4448.0, 130, null, 1456, 17935], [20240920, 4448.0, 4448.0, 4448.2, 4447.8, 4447.8, 151, null, 1457, 17901], [20240920, 4447.8, 4447.8, 4448.0, 4447.8, 4447.8, 100, null, 1458, 17851], [20240920, 4447.8, 4447.8, 4448.0, 4447.8, 4448.0, 79, null, 1459, 17835], [20240920, 4448.0, 4447.8, 4448.2, 4447.8, 4447.8, 126, null, 1500, 17785], [20240923, 4447.8, 4415.2, 4418.2, 4408.4, 4409.0, 2175, null, 931, 101804], [20240923, 4409.0, 4408.4, 4414.2, 4403.0, 4409.6, 858, null, 932, 101294], [20240923, 4409.6, 4411.0, 4429.0, 4411.0, 4426.2, 1072, null, 933, 100654], [20240923, 4426.2, 4425.4, 4427.6, 4419.0, 4422.2, 933, null, 934, 100191], [20240923, 4422.2, 4423.6, 4432.4, 4422.8, 4425.2, 1181, null, 935, 99559], [20240923, 4425.2, 4425.6, 4426.6, 4417.4, 4422.0, 1085, null, 936, 98999], [20240923, 4422.0, 4422.8, 4432.8, 4422.8, 4432.0, 798, null, 937, 98670], [20240923, 4432.0, 4432.0, 4449.6, 4432.0, 4449.6, 1593, null, 938, 98076], [20240923, 4449.6, 4450.0, 4462.2, 4448.8, 4455.0, 1808, null, 939, 97587], [20240923, 4455.0, 4455.4, 4463.0, 4445.4, 4449.6, 1239, null, 940, 97262], [20240923, 4449.6, 4449.6, 4455.0, 4448.0, 4452.6, 927, null, 941, 96987], [20240923, 4452.6, 4454.0, 4462.8, 4454.0, 4461.6, 977, null, 942, 96761], [20240923, 4461.6, 4462.8, 4476.0, 4462.8, 4472.6, 1734, null, 943, 96537], [20240923, 4472.6, 4472.6, 4481.6, 4472.6, 4481.6, 1282, null, 944, 96438], [20240923, 4481.6, 4481.6, 4493.2, 4481.6, 4491.6, 1677, null, 945, 96237], [20240923, 4491.6, 4492.4, 4497.8, 4484.6, 4488.4, 1732, null, 946, 96028], [20240923, 4488.4, 4488.4, 4493.6, 4478.4, 4478.4, 1075, null, 947, 95867], [20240923, 4478.4, 4479.6, 4482.6, 4475.2, 4478.2, 1011, null, 948, 95722], [20240923, 4478.2, 4478.8, 4482.8, 4475.4, 4480.2, 623, null, 949, 95604], [20240923, 4480.2, 4480.4, 4481.0, 4474.4, 4474.4, 601, null, 950, 95535], [20240923, 4474.4, 4474.4, 4478.6, 4466.0, 4466.0, 965, null, 951, 95386], [20240923, 4466.0, 4466.0, 4466.0, 4460.4, 4461.4, 864, null, 952, 95260], [20240923, 4461.4, 4461.4, 4463.0, 4456.0, 4458.0, 776, null, 953, 95086], [20240923, 4458.0, 4458.0, 4460.6, 4455.4, 4456.8, 662, null, 954, 94935], [20240923, 4456.8, 4456.6, 4467.0, 4456.2, 4463.8, 757, null, 955, 94732], [20240923, 4463.8, 4463.8, 4464.0, 4458.0, 4458.8, 473, null, 956, 94648], [20240923, 4458.8, 4459.4, 4462.0, 4457.0, 4459.0, 526, null, 957, 94560], [20240923, 4459.0, 4459.6, 4467.0, 4458.8, 4466.4, 489, null, 958, 94538], [20240923, 4466.4, 4465.2, 4474.8, 4465.2, 4474.4, 692, null, 959, 94505], [20240923, 4474.4, 4473.6, 4474.8, 4469.2, 4471.4, 562, null, 1000, 94479], [20240923, 4471.4, 4472.0, 4473.2, 4463.0, 4463.4, 549, null, 1001, 94498], [20240923, 4463.4, 4464.2, 4467.8, 4458.2, 4459.2, 575, null, 1002, 94456], [20240923, 4459.2, 4458.2, 4459.4, 4452.0, 4453.6, 725, null, 1003, 94482], [20240923, 4453.6, 4453.8, 4454.2, 4449.0, 4449.0, 494, null, 1004, 94510], [20240923, 4449.0, 4448.8, 4448.8, 4443.0, 4445.0, 771, null, 1005, 94656], [20240923, 4445.0, 4444.6, 4448.0, 4443.0, 4446.8, 452, null, 1006, 94708], [20240923, 4446.8, 4446.6, 4449.4, 4445.0, 4448.6, 268, null, 1007, 94703], [20240923, 4448.6, 4449.4, 4450.8, 4445.4, 4447.8, 271, null, 1008, 94692], [20240923, 4447.8, 4447.2, 4447.8, 4439.0, 4440.0, 755, null, 1009, 94604], [20240923, 4440.0, 4440.6, 4441.0, 4436.6, 4436.6, 585, null, 1010, 94587], [20240923, 4436.6, 4437.2, 4442.4, 4436.4, 4442.4, 384, null, 1011, 94577], [20240923, 4442.4, 4442.0, 4444.0, 4437.2, 4437.6, 383, null, 1012, 94567], [20240923, 4437.6, 4437.8, 4439.2, 4435.2, 4439.0, 348, null, 1013, 94583], [20240923, 4439.0, 4438.8, 4440.4, 4431.8, 4434.6, 544, null, 1014, 94541], [20240923, 4434.6, 4434.2, 4435.2, 4431.4, 4432.8, 357, null, 1015, 94562], [20240923, 4432.8, 4433.0, 4433.0, 4429.4, 4431.2, 584, null, 1016, 94553], [20240923, 4431.2, 4431.0, 4434.2, 4428.8, 4433.6, 301, null, 1017, 94522], [20240923, 4433.6, 4433.4, 4437.0, 4430.2, 4435.2, 375, null, 1018, 94522], [20240923, 4435.2, 4435.2, 4441.8, 4433.8, 4440.2, 585, null, 1019, 94525], [20240923, 4440.2, 4440.0, 4447.2, 4440.0, 4444.0, 455, null, 1020, 94556], [20240923, 4444.0, 4445.4, 4446.6, 4442.0, 4443.0, 304, null, 1021, 94596], [20240923, 4443.0, 4442.8, 4445.6, 4441.4, 4443.4, 186, null, 1022, 94612], [20240923, 4443.4, 4443.2, 4443.2, 4436.6, 4442.8, 310, null, 1023, 94660], [20240923, 4442.8, 4441.6, 4445.8, 4440.0, 4445.6, 194, null, 1024, 94680], [20240923, 4445.6, 4446.0, 4447.6, 4445.2, 4446.4, 206, null, 1025, 94671], [20240923, 4446.4, 4446.8, 4449.0, 4445.0, 4446.0, 330, null, 1026, 94700], [20240923, 4446.0, 4446.0, 4449.8, 4445.8, 4445.8, 247, null, 1027, 94728], [20240923, 4445.8, 4445.8, 4448.8, 4442.2, 4442.4, 306, null, 1028, 94720], [20240923, 4442.4, 4442.4, 4444.8, 4441.2, 4444.6, 189, null, 1029, 94714], [20240923, 4444.6, 4444.6, 4444.6, 4438.4, 4439.8, 192, null, 1030, 94718], [20240923, 4439.8, 4439.8, 4440.8, 4433.8, 4434.4, 432, null, 1031, 94762], [20240923, 4434.4, 4434.4, 4437.8, 4433.4, 4434.6, 246, null, 1032, 94818], [20240923, 4434.6, 4434.6, 4437.0, 4433.6, 4436.0, 98, null, 1033, 94830], [20240923, 4436.0, 4436.2, 4441.2, 4436.2, 4441.2, 136, null, 1034, 94848], [20240923, 4441.2, 4441.8, 4446.0, 4441.4, 4444.4, 250, null, 1035, 94840], [20240923, 4444.4, 4444.4, 4448.0, 4443.0, 4443.2, 291, null, 1036, 94895], [20240923, 4443.2, 4443.4, 4445.4, 4442.8, 4445.0, 167, null, 1037, 94861], [20240923, 4445.0, 4445.0, 4447.4, 4444.4, 4446.4, 173, null, 1038, 94881], [20240923, 4446.4, 4445.8, 4445.8, 4442.4, 4444.0, 226, null, 1039, 94891], [20240923, 4444.0, 4443.8, 4443.8, 4441.4, 4441.6, 106, null, 1040, 94868], [20240923, 4441.6, 4441.2, 4441.6, 4438.6, 4439.8, 132, null, 1041, 94865], [20240923, 4439.8, 4438.8, 4444.2, 4438.6, 4441.2, 139, null, 1042, 94831], [20240923, 4441.2, 4441.4, 4444.2, 4441.0, 4443.4, 76, null, 1043, 94821], [20240923, 4443.4, 4444.0, 4447.0, 4443.2, 4443.6, 219, null, 1044, 94802], [20240923, 4443.6, 4443.8, 4444.0, 4441.2, 4441.8, 134, null, 1045, 94782], [20240923, 4441.8, 4442.0, 4443.0, 4439.0, 4439.4, 123, null, 1046, 94765], [20240923, 4439.4, 4439.6, 4443.6, 4439.0, 4443.2, 186, null, 1047, 94715], [20240923, 4443.2, 4443.0, 4447.6, 4442.8, 4446.4, 277, null, 1048, 94704], [20240923, 4446.4, 4446.6, 4451.2, 4446.0, 4450.6, 323, null, 1049, 94641], [20240923, 4450.6, 4450.6, 4450.8, 4442.2, 4442.2, 281, null, 1050, 94688], [20240923, 4442.2, 4442.0, 4445.2, 4442.0, 4445.0, 100, null, 1051, 94673], [20240923, 4445.0, 4444.4, 4444.8, 4439.4, 4440.8, 189, null, 1052, 94671], [20240923, 4440.8, 4440.8, 4441.8, 4439.0, 4440.6, 197, null, 1053, 94720], [20240923, 4440.6, 4440.6, 4447.0, 4439.6, 4446.6, 203, null, 1054, 94718], [20240923, 4446.6, 4446.6, 4451.8, 4446.0, 4451.2, 309, null, 1055, 94706], [20240923, 4451.2, 4451.0, 4451.6, 4446.8, 4448.4, 207, null, 1056, 94678], [20240923, 4448.4, 4448.8, 4457.4, 4448.6, 4453.2, 588, null, 1057, 94660], [20240923, 4453.2, 4454.0, 4458.6, 4454.0, 4456.4, 337, null, 1058, 94640], [20240923, 4456.4, 4456.2, 4458.2, 4454.8, 4455.8, 247, null, 1059, 94646], [20240923, 4455.8, 4455.4, 4457.6, 4452.8, 4453.6, 190, null, 1100, 94665], [20240923, 4453.6, 4453.8, 4454.0, 4450.2, 4452.2, 225, null, 1101, 94718], [20240923, 4452.2, 4452.0, 4457.8, 4451.0, 4456.6, 329, null, 1102, 94760], [20240923, 4456.6, 4458.0, 4467.4, 4458.0, 4461.0, 718, null, 1103, 94793], [20240923, 4461.0, 4461.0, 4467.8, 4460.8, 4467.0, 444, null, 1104, 94843], [20240923, 4467.0, 4467.6, 4470.8, 4463.0, 4463.4, 505, null, 1105, 94897], [20240923, 4463.4, 4463.0, 4464.6, 4456.2, 4457.4, 418, null, 1106, 94909], [20240923, 4457.4, 4457.8, 4457.8, 4447.4, 4448.0, 596, null, 1107, 94973], [20240923, 4448.0, 4448.2, 4450.0, 4445.8, 4449.2, 341, null, 1108, 94960], [20240923, 4449.2, 4449.0, 4450.4, 4447.4, 4450.2, 140, null, 1109, 95001], [20240923, 4450.2, 4450.2, 4454.2, 4449.2, 4451.8, 280, null, 1110, 95087], [20240923, 4451.8, 4451.8, 4453.8, 4451.2, 4453.8, 218, null, 1111, 95160], [20240923, 4453.8, 4452.8, 4455.4, 4451.8, 4454.4, 176, null, 1112, 95222], [20240923, 4454.4, 4454.4, 4461.8, 4453.8, 4457.6, 313, null, 1113, 95313], [20240923, 4457.6, 4457.6, 4464.6, 4457.6, 4464.4, 334, null, 1114, 95408], [20240923, 4464.4, 4464.6, 4468.0, 4461.4, 4461.8, 530, null, 1115, 95541], [20240923, 4461.8, 4461.6, 4464.4, 4458.2, 4459.4, 347, null, 1116, 95612], [20240923, 4459.4, 4459.0, 4460.2, 4455.4, 4456.6, 313, null, 1117, 95671], [20240923, 4456.6, 4457.0, 4463.2, 4456.2, 4461.8, 197, null, 1118, 95690], [20240923, 4461.8, 4462.4, 4467.0, 4461.6, 4463.2, 379, null, 1119, 95730], [20240923, 4463.2, 4462.8, 4464.8, 4461.0, 4464.2, 147, null, 1120, 95730], [20240923, 4464.2, 4464.2, 4466.6, 4461.4, 4463.2, 147, null, 1121, 95773], [20240923, 4463.2, 4463.2, 4465.6, 4462.4, 4464.4, 151, null, 1122, 95798], [20240923, 4464.4, 4464.4, 4465.4, 4462.6, 4464.2, 124, null, 1123, 95796], [20240923, 4464.2, 4464.2, 4464.6, 4457.8, 4459.2, 197, null, 1124, 95807], [20240923, 4459.2, 4459.8, 4461.4, 4457.0, 4461.4, 140, null, 1125, 95825], [20240923, 4461.4, 4461.2, 4461.2, 4456.6, 4457.0, 114, null, 1126, 95846], [20240923, 4457.0, 4457.4, 4457.4, 4455.0, 4455.2, 112, null, 1127, 95855], [20240923, 4455.2, 4454.8, 4457.8, 4454.8, 4457.0, 127, null, 1128, 95872], [20240923, 4457.0, 4456.8, 4461.6, 4456.8, 4460.8, 132, null, 1129, 95894], [20240923, 4460.8, 4459.6, 4462.4, 4459.0, 4460.4, 167, null, 1130, 95921], [20240923, 4460.4, 4460.4, 4460.8, 4453.8, 4453.8, 340, null, 1301, 96000], [20240923, 4453.8, 4453.8, 4455.6, 4450.0, 4452.2, 330, null, 1302, 96104], [20240923, 4452.2, 4452.0, 4455.2, 4451.2, 4453.2, 128, null, 1303, 96133], [20240923, 4453.2, 4453.6, 4454.0, 4450.0, 4451.2, 299, null, 1304, 96188], [20240923, 4451.2, 4451.0, 4451.8, 4449.0, 4450.8, 200, null, 1305, 96196], [20240923, 4450.8, 4450.6, 4450.6, 4447.0, 4447.8, 242, null, 1306, 96228], [20240923, 4447.8, 4447.0, 4448.8, 4446.6, 4447.2, 175, null, 1307, 96266], [20240923, 4447.2, 4447.2, 4449.8, 4447.2, 4448.6, 112, null, 1308, 96291], [20240923, 4448.6, 4448.6, 4448.6, 4444.0, 4445.2, 251, null, 1309, 96364], [20240923, 4445.2, 4444.8, 4445.6, 4443.2, 4443.2, 202, null, 1310, 96402], [20240923, 4443.2, 4443.2, 4445.0, 4442.6, 4443.8, 184, null, 1311, 96429], [20240923, 4443.8, 4444.0, 4445.0, 4442.0, 4444.8, 161, null, 1312, 96421], [20240923, 4444.8, 4445.0, 4446.6, 4444.4, 4445.0, 143, null, 1313, 96413], [20240923, 4445.0, 4445.6, 4446.6, 4443.0, 4443.4, 116, null, 1314, 96422], [20240923, 4443.4, 4443.4, 4445.2, 4442.8, 4443.2, 114, null, 1315, 96431], [20240923, 4443.2, 4442.8, 4444.0, 4441.2, 4441.2, 149, null, 1316, 96408], [20240923, 4441.2, 4441.2, 4446.0, 4441.2, 4443.0, 217, null, 1317, 96429], [20240923, 4443.0, 4442.6, 4444.6, 4441.6, 4443.8, 120, null, 1318, 96427], [20240923, 4443.8, 4444.4, 4446.6, 4443.0, 4446.2, 110, null, 1319, 96428], [20240923, 4446.2, 4446.6, 4446.8, 4445.2, 4446.4, 120, null, 1320, 96419], [20240923, 4446.4, 4446.4, 4452.0, 4446.4, 4451.8, 374, null, 1321, 96526], [20240923, 4451.8, 4451.4, 4451.4, 4448.2, 4450.2, 149, null, 1322, 96589], [20240923, 4450.2, 4449.4, 4451.6, 4447.8, 4451.6, 101, null, 1323, 96639], [20240923, 4451.6, 4451.8, 4451.8, 4448.8, 4449.8, 64, null, 1324, 96654], [20240923, 4449.8, 4450.0, 4450.2, 4448.0, 4448.8, 72, null, 1325, 96673], [20240923, 4448.8, 4449.0, 4450.2, 4448.6, 4450.0, 56, null, 1326, 96684], [20240923, 4450.0, 4449.4, 4449.4, 4447.2, 4448.0, 74, null, 1327, 96705], [20240923, 4448.0, 4447.8, 4449.6, 4447.4, 4447.8, 74, null, 1328, 96708], [20240923, 4447.8, 4447.8, 4451.2, 4447.4, 4450.2, 86, null, 1329, 96739], [20240923, 4450.2, 4450.4, 4450.6, 4447.2, 4449.6, 94, null, 1330, 96766], [20240923, 4449.6, 4449.2, 4452.0, 4448.8, 4450.0, 151, null, 1331, 96805], [20240923, 4450.0, 4448.8, 4451.0, 4448.6, 4449.0, 87, null, 1332, 96830], [20240923, 4449.0, 4448.8, 4448.8, 4445.6, 4445.6, 117, null, 1333, 96891], [20240923, 4445.6, 4445.4, 4446.2, 4443.4, 4444.4, 146, null, 1334, 96912], [20240923, 4444.4, 4445.4, 4447.4, 4444.4, 4445.8, 108, null, 1335, 96944], [20240923, 4445.8, 4445.8, 4452.0, 4445.6, 4449.2, 181, null, 1336, 97032], [20240923, 4449.2, 4449.6, 4451.2, 4446.8, 4448.0, 112, null, 1337, 97083], [20240923, 4448.0, 4447.6, 4451.4, 4447.2, 4450.0, 90, null, 1338, 97099], [20240923, 4450.0, 4449.2, 4452.0, 4448.2, 4451.6, 88, null, 1339, 97109], [20240923, 4451.6, 4451.8, 4453.8, 4449.6, 4449.8, 205, null, 1340, 97130], [20240923, 4449.8, 4449.6, 4451.4, 4448.0, 4449.6, 91, null, 1341, 97163], [20240923, 4449.6, 4449.4, 4453.2, 4449.4, 4452.4, 178, null, 1342, 97189], [20240923, 4452.4, 4453.2, 4453.2, 4449.0, 4449.6, 86, null, 1343, 97211], [20240923, 4449.6, 4449.8, 4451.8, 4447.0, 4448.2, 136, null, 1344, 97260], [20240923, 4448.2, 4448.2, 4449.8, 4445.6, 4447.2, 106, null, 1345, 97278], [20240923, 4447.2, 4446.0, 4447.0, 4445.0, 4445.6, 138, null, 1346, 97277], [20240923, 4445.6, 4445.0, 4445.4, 4443.6, 4444.4, 187, null, 1347, 97302], [20240923, 4444.4, 4444.2, 4445.8, 4442.0, 4442.8, 207, null, 1348, 97316], [20240923, 4442.8, 4442.2, 4443.0, 4439.4, 4440.0, 289, null, 1349, 97361], [20240923, 4440.0, 4439.8, 4440.4, 4438.0, 4440.2, 202, null, 1350, 97386], [20240923, 4440.2, 4439.6, 4440.2, 4438.0, 4438.8, 175, null, 1351, 97429], [20240923, 4438.8, 4439.2, 4440.2, 4437.8, 4438.4, 193, null, 1352, 97496], [20240923, 4438.4, 4438.4, 4439.4, 4438.0, 4438.6, 85, null, 1353, 97522], [20240923, 4438.6, 4438.4, 4440.0, 4438.0, 4440.0, 77, null, 1354, 97544], [20240923, 4440.0, 4440.0, 4440.0, 4437.4, 4437.4, 139, null, 1355, 97592], [20240923, 4437.4, 4437.4, 4439.8, 4437.2, 4439.4, 122, null, 1356, 97631], [20240923, 4439.4, 4439.6, 4442.0, 4439.2, 4439.6, 138, null, 1357, 97661], [20240923, 4439.6, 4439.4, 4441.4, 4438.2, 4438.4, 152, null, 1358, 97714], [20240923, 4438.4, 4438.2, 4442.0, 4438.2, 4440.6, 159, null, 1359, 97732], [20240923, 4440.6, 4440.8, 4441.0, 4438.0, 4439.8, 144, null, 1400, 97790], [20240923, 4439.8, 4439.8, 4441.6, 4438.4, 4440.6, 127, null, 1401, 97816], [20240923, 4440.6, 4440.4, 4441.6, 4439.6, 4441.2, 82, null, 1402, 97846], [20240923, 4441.2, 4440.8, 4441.8, 4440.2, 4441.6, 99, null, 1403, 97874], [20240923, 4441.6, 4441.8, 4442.0, 4440.8, 4441.4, 66, null, 1404, 97890], [20240923, 4441.4, 4441.8, 4441.8, 4438.0, 4438.0, 142, null, 1405, 97953], [20240923, 4438.0, 4438.0, 4439.8, 4438.0, 4438.6, 88, null, 1406, 97995], [20240923, 4438.6, 4437.8, 4440.0, 4437.6, 4438.2, 88, null, 1407, 98021], [20240923, 4438.2, 4438.2, 4439.0, 4437.8, 4438.0, 59, null, 1408, 98034], [20240923, 4438.0, 4437.8, 4437.8, 4435.2, 4435.4, 347, null, 1409, 98129], [20240923, 4435.4, 4435.4, 4437.6, 4435.4, 4436.4, 141, null, 1410, 98187], [20240923, 4436.4, 4436.4, 4441.6, 4435.8, 4439.0, 231, null, 1411, 98303], [20240923, 4439.0, 4439.0, 4441.2, 4437.6, 4440.0, 149, null, 1412, 98375], [20240923, 4440.0, 4440.0, 4441.2, 4439.0, 4439.6, 69, null, 1413, 98399], [20240923, 4439.6, 4439.6, 4441.0, 4439.2, 4440.4, 72, null, 1414, 98430], [20240923, 4440.4, 4440.4, 4441.0, 4439.4, 4439.6, 60, null, 1415, 98456], [20240923, 4439.6, 4439.4, 4439.8, 4438.0, 4439.4, 83, null, 1416, 98466], [20240923, 4439.4, 4438.8, 4439.4, 4437.2, 4438.2, 86, null, 1417, 98480], [20240923, 4438.2, 4437.2, 4438.2, 4437.0, 4438.0, 65, null, 1418, 98500], [20240923, 4438.0, 4437.6, 4438.4, 4436.8, 4438.4, 103, null, 1419, 98518], [20240923, 4438.4, 4438.4, 4440.8, 4438.4, 4440.4, 80, null, 1420, 98549], [20240923, 4440.4, 4440.0, 4440.8, 4438.8, 4440.8, 83, null, 1421, 98587], [20240923, 4440.8, 4440.8, 4440.8, 4439.2, 4440.0, 57, null, 1422, 98609], [20240923, 4440.0, 4439.6, 4440.2, 4439.0, 4440.0, 43, null, 1423, 98611], [20240923, 4440.0, 4440.0, 4440.0, 4438.2, 4438.4, 62, null, 1424, 98624], [20240923, 4438.4, 4438.4, 4438.8, 4437.6, 4438.6, 70, null, 1425, 98639], [20240923, 4438.6, 4439.2, 4439.2, 4437.2, 4437.8, 43, null, 1426, 98653], [20240923, 4437.8, 4438.6, 4439.0, 4436.4, 4436.4, 81, null, 1427, 98688], [20240923, 4436.4, 4436.2, 4438.8, 4436.2, 4438.6, 70, null, 1428, 98709], [20240923, 4438.6, 4438.6, 4439.4, 4437.2, 4439.0, 78, null, 1429, 98745], [20240923, 4439.0, 4439.0, 4440.0, 4438.0, 4439.6, 70, null, 1430, 98760], [20240923, 4439.6, 4439.6, 4444.0, 4439.6, 4443.6, 384, null, 1431, 98839], [20240923, 4443.6, 4444.0, 4447.6, 4443.4, 4443.8, 406, null, 1432, 98921], [20240923, 4443.8, 4443.6, 4443.8, 4440.0, 4441.4, 193, null, 1433, 98934], [20240923, 4441.4, 4441.2, 4441.6, 4439.4, 4440.0, 85, null, 1434, 98952], [20240923, 4440.0, 4439.6, 4440.8, 4438.4, 4439.2, 99, null, 1435, 98992], [20240923, 4439.2, 4438.6, 4439.6, 4437.2, 4437.4, 92, null, 1436, 99025], [20240923, 4437.4, 4437.0, 4437.4, 4435.4, 4435.4, 189, null, 1437, 99069], [20240923, 4435.4, 4435.4, 4437.0, 4431.6, 4432.0, 434, null, 1438, 99128], [20240923, 4432.0, 4431.8, 4433.4, 4429.6, 4429.6, 375, null, 1439, 99259], [20240923, 4429.6, 4429.2, 4433.8, 4429.2, 4431.2, 334, null, 1440, 99363], [20240923, 4431.2, 4431.2, 4433.4, 4430.4, 4433.2, 172, null, 1441, 99425], [20240923, 4433.2, 4433.0, 4434.2, 4430.4, 4431.0, 152, null, 1442, 99455], [20240923, 4431.0, 4431.4, 4433.0, 4430.8, 4431.0, 106, null, 1443, 99500], [20240923, 4431.0, 4430.6, 4431.2, 4430.2, 4430.2, 97, null, 1444, 99527], [20240923, 4430.2, 4430.6, 4434.0, 4430.6, 4433.4, 183, null, 1445, 99588], [20240923, 4433.4, 4432.8, 4436.2, 4432.8, 4435.2, 290, null, 1446, 99656], [20240923, 4435.2, 4435.0, 4435.0, 4432.2, 4432.4, 153, null, 1447, 99715], [20240923, 4432.4, 4432.2, 4433.6, 4431.8, 4432.6, 136, null, 1448, 99749], [20240923, 4432.6, 4432.2, 4435.2, 4432.2, 4434.4, 150, null, 1449, 99773], [20240923, 4434.4, 4434.0, 4435.8, 4433.6, 4435.8, 185, null, 1450, 99810], [20240923, 4435.8, 4435.8, 4437.8, 4435.0, 4436.8, 240, null, 1451, 99879], [20240923, 4436.8, 4436.8, 4437.2, 4433.8, 4435.6, 353, null, 1452, 100043], [20240923, 4435.6, 4435.0, 4437.4, 4435.0, 4436.0, 237, null, 1453, 100141], [20240923, 4436.0, 4435.6, 4437.2, 4435.0, 4437.0, 167, null, 1454, 100213], [20240923, 4437.0, 4436.8, 4438.2, 4435.4, 4437.2, 383, null, 1455, 100346], [20240923, 4437.2, 4436.6, 4437.6, 4436.2, 4437.2, 342, null, 1456, 100432], [20240923, 4437.2, 4437.4, 4438.0, 4436.4, 4437.8, 441, null, 1457, 100642], [20240923, 4437.8, 4437.4, 4437.8, 4435.8, 4436.0, 463, null, 1458, 100832], [20240923, 4436.0, 4435.8, 4436.0, 4434.2, 4435.6, 431, null, 1459, 101012], [20240923, 4435.6, 4435.4, 4437.8, 4435.2, 4437.0, 618, null, 1500, 101314], [20240924, 4437.0, 4496.0, 4515.6, 4495.4, 4509.0, 5426, null, 931, 99663], [20240924, 4509.0, 4508.4, 4533.0, 4508.2, 4525.0, 3452, null, 932, 98719], [20240924, 4525.0, 4524.0, 4548.6, 4524.0, 4536.8, 2804, null, 933, 98258], [20240924, 4536.8, 4537.0, 4543.8, 4513.6, 4515.4, 2307, null, 934, 97584], [20240924, 4515.4, 4513.8, 4519.8, 4503.0, 4504.0, 1960, null, 935, 97004], [20240924, 4504.0, 4503.4, 4512.6, 4503.0, 4506.8, 1377, null, 936, 96763], [20240924, 4506.8, 4507.6, 4511.8, 4503.8, 4510.2, 1077, null, 937, 96565], [20240924, 4510.2, 4510.6, 4522.0, 4507.2, 4509.6, 1391, null, 938, 96370], [20240924, 4509.6, 4509.4, 4519.0, 4499.4, 4499.4, 1164, null, 939, 96168], [20240924, 4499.4, 4499.8, 4507.4, 4492.6, 4492.6, 1344, null, 940, 95762], [20240924, 4492.6, 4492.2, 4494.2, 4483.2, 4489.6, 1686, null, 941, 95459], [20240924, 4489.6, 4488.8, 4490.2, 4483.8, 4487.0, 821, null, 942, 95323], [20240924, 4487.0, 4486.4, 4497.2, 4486.4, 4496.4, 839, null, 943, 95183], [20240924, 4496.4, 4496.4, 4502.0, 4486.8, 4486.8, 670, null, 944, 95169], [20240924, 4486.8, 4487.4, 4493.4, 4482.8, 4493.0, 1033, null, 945, 95119], [20240924, 4493.0, 4492.4, 4492.4, 4481.2, 4482.4, 886, null, 946, 94941], [20240924, 4482.4, 4482.2, 4482.2, 4472.6, 4474.6, 1314, null, 947, 94889], [20240924, 4474.6, 4474.8, 4476.0, 4468.8, 4472.4, 1024, null, 948, 94804], [20240924, 4472.4, 4472.4, 4474.2, 4469.0, 4470.0, 691, null, 949, 94811], [20240924, 4470.0, 4469.4, 4475.6, 4469.0, 4475.0, 651, null, 950, 94830], [20240924, 4475.0, 4474.0, 4474.8, 4470.2, 4474.8, 754, null, 951, 94758], [20240924, 4474.8, 4474.0, 4476.2, 4470.0, 4472.0, 525, null, 952, 94766], [20240924, 4472.0, 4470.4, 4474.4, 4465.8, 4471.6, 710, null, 953, 94745], [20240924, 4471.6, 4473.2, 4473.6, 4470.0, 4471.0, 487, null, 954, 94726], [20240924, 4471.0, 4471.0, 4471.6, 4467.2, 4468.2, 296, null, 955, 94746], [20240924, 4468.2, 4467.6, 4470.2, 4463.4, 4466.8, 564, null, 956, 94757], [20240924, 4466.8, 4467.2, 4473.0, 4466.2, 4473.0, 363, null, 957, 94732], [20240924, 4473.0, 4472.8, 4473.0, 4469.2, 4470.6, 381, null, 958, 94661], [20240924, 4470.6, 4470.6, 4475.0, 4470.2, 4472.0, 452, null, 959, 94671], [20240924, 4472.0, 4472.0, 4472.8, 4462.2, 4462.6, 573, null, 1000, 94694], [20240924, 4462.6, 4462.6, 4468.0, 4461.8, 4465.2, 880, null, 1001, 94578], [20240924, 4465.2, 4465.4, 4468.0, 4458.6, 4458.6, 769, null, 1002, 94598], [20240924, 4458.6, 4458.4, 4459.2, 4452.2, 4455.4, 1060, null, 1003, 94591], [20240924, 4455.4, 4455.8, 4455.8, 4447.6, 4449.6, 931, null, 1004, 94662], [20240924, 4449.6, 4450.2, 4450.2, 4444.6, 4448.6, 719, null, 1005, 94815], [20240924, 4448.6, 4448.6, 4452.4, 4446.0, 4447.4, 672, null, 1006, 94896], [20240924, 4447.4, 4447.6, 4453.0, 4445.8, 4451.8, 591, null, 1007, 95019], [20240924, 4451.8, 4452.6, 4452.6, 4448.2, 4450.2, 356, null, 1008, 95044], [20240924, 4450.2, 4450.2, 4453.2, 4449.0, 4450.6, 426, null, 1009, 95126], [20240924, 4450.6, 4450.8, 4454.8, 4449.2, 4453.0, 415, null, 1010, 95152], [20240924, 4453.0, 4452.8, 4453.8, 4448.6, 4449.4, 424, null, 1011, 95103], [20240924, 4449.4, 4449.8, 4453.0, 4449.6, 4452.8, 391, null, 1012, 95157], [20240924, 4452.8, 4452.4, 4456.0, 4451.0, 4454.6, 376, null, 1013, 95166], [20240924, 4454.6, 4454.6, 4459.0, 4452.2, 4458.4, 385, null, 1014, 95174], [20240924, 4458.4, 4457.8, 4457.8, 4453.6, 4454.6, 353, null, 1015, 95202], [20240924, 4454.6, 4454.6, 4455.0, 4445.2, 4446.6, 518, null, 1016, 95328], [20240924, 4446.6, 4446.6, 4449.0, 4445.2, 4447.2, 414, null, 1017, 95482], [20240924, 4447.2, 4447.0, 4450.8, 4447.0, 4450.2, 161, null, 1018, 95513], [20240924, 4450.2, 4450.2, 4454.4, 4449.8, 4453.8, 253, null, 1019, 95555], [20240924, 4453.8, 4453.6, 4458.6, 4452.4, 4456.4, 474, null, 1020, 95650], [20240924, 4456.4, 4456.4, 4456.4, 4450.8, 4451.2, 275, null, 1021, 95678], [20240924, 4451.2, 4451.4, 4454.6, 4450.2, 4453.8, 157, null, 1022, 95716], [20240924, 4453.8, 4453.4, 4453.6, 4450.0, 4453.2, 164, null, 1023, 95734], [20240924, 4453.2, 4453.6, 4455.8, 4453.0, 4454.4, 217, null, 1024, 95757], [20240924, 4454.4, 4454.8, 4459.0, 4454.4, 4456.4, 242, null, 1025, 95790], [20240924, 4456.4, 4457.0, 4458.8, 4452.4, 4453.4, 299, null, 1026, 95829], [20240924, 4453.4, 4453.0, 4453.2, 4449.2, 4449.8, 251, null, 1027, 95857], [20240924, 4449.8, 4449.8, 4450.8, 4447.0, 4447.4, 252, null, 1028, 95864], [20240924, 4447.4, 4447.4, 4450.2, 4446.6, 4450.2, 147, null, 1029, 95879], [20240924, 4450.2, 4450.2, 4450.2, 4446.2, 4446.8, 165, null, 1030, 95872], [20240924, 4446.8, 4446.8, 4446.8, 4443.0, 4443.8, 547, null, 1031, 95919], [20240924, 4443.8, 4443.8, 4444.6, 4438.4, 4440.8, 693, null, 1032, 95990], [20240924, 4440.8, 4440.8, 4445.0, 4440.2, 4444.8, 275, null, 1033, 96058], [20240924, 4444.8, 4444.2, 4450.6, 4444.2, 4449.2, 477, null, 1034, 96038], [20240924, 4449.2, 4449.4, 4450.4, 4447.4, 4449.0, 218, null, 1035, 96051], [20240924, 4449.0, 4449.4, 4450.4, 4448.2, 4448.4, 196, null, 1036, 96068], [20240924, 4448.4, 4448.4, 4448.6, 4446.0, 4448.4, 193, null, 1037, 96077], [20240924, 4448.4, 4448.6, 4448.6, 4446.2, 4447.8, 92, null, 1038, 96076], [20240924, 4447.8, 4447.2, 4449.2, 4445.6, 4449.2, 127, null, 1039, 96080], [20240924, 4449.2, 4448.6, 4451.4, 4448.4, 4449.8, 292, null, 1040, 96088], [20240924, 4449.8, 4449.4, 4450.8, 4447.4, 4450.0, 206, null, 1041, 96129], [20240924, 4450.0, 4450.0, 4454.0, 4450.0, 4452.0, 258, null, 1042, 96175], [20240924, 4452.0, 4452.4, 4464.8, 4451.6, 4464.4, 740, null, 1043, 96201], [20240924, 4464.4, 4465.4, 4469.4, 4458.2, 4467.4, 903, null, 1044, 96284], [20240924, 4467.4, 4468.0, 4468.0, 4462.0, 4467.0, 563, null, 1045, 96352], [20240924, 4467.0, 4467.4, 4480.8, 4467.4, 4476.2, 1571, null, 1046, 96616], [20240924, 4476.2, 4476.0, 4487.6, 4474.2, 4485.6, 1397, null, 1047, 96956], [20240924, 4485.6, 4485.2, 4493.6, 4484.6, 4493.6, 1358, null, 1048, 97354], [20240924, 4493.6, 4494.0, 4512.0, 4493.8, 4512.0, 1769, null, 1049, 97821], [20240924, 4512.0, 4513.6, 4545.8, 4512.2, 4545.8, 4450, null, 1050, 98917], [20240924, 4545.8, 4548.0, 4559.2, 4518.4, 4523.4, 4040, null, 1051, 100194], [20240924, 4523.4, 4523.0, 4523.0, 4508.6, 4517.4, 1904, null, 1052, 100828], [20240924, 4517.4, 4517.2, 4529.8, 4517.2, 4527.0, 1708, null, 1053, 101111], [20240924, 4527.0, 4527.0, 4529.6, 4510.0, 4510.2, 1344, null, 1054, 101450], [20240924, 4510.2, 4511.0, 4516.0, 4500.8, 4502.4, 1111, null, 1055, 101613], [20240924, 4502.4, 4502.2, 4506.6, 4499.4, 4503.0, 831, null, 1056, 101875], [20240924, 4503.0, 4502.2, 4505.4, 4500.4, 4505.0, 550, null, 1057, 102012], [20240924, 4505.0, 4505.0, 4528.4, 4504.4, 4520.0, 1405, null, 1058, 102483], [20240924, 4520.0, 4521.0, 4528.0, 4520.0, 4526.4, 735, null, 1059, 102695], [20240924, 4526.4, 4527.2, 4534.4, 4518.2, 4518.2, 1283, null, 1100, 103148], [20240924, 4518.2, 4520.2, 4533.6, 4520.2, 4529.6, 1084, null, 1101, 103589], [20240924, 4529.6, 4529.6, 4529.6, 4514.0, 4517.2, 969, null, 1102, 103879], [20240924, 4517.2, 4516.8, 4520.2, 4513.4, 4519.8, 560, null, 1103, 104095], [20240924, 4519.8, 4519.8, 4538.6, 4519.2, 4535.4, 1135, null, 1104, 104589], [20240924, 4535.4, 4535.8, 4535.8, 4525.0, 4529.0, 800, null, 1105, 104789], [20240924, 4529.0, 4529.8, 4535.4, 4528.0, 4529.8, 581, null, 1106, 104893], [20240924, 4529.8, 4530.0, 4538.2, 4529.8, 4535.8, 685, null, 1107, 105006], [20240924, 4535.8, 4534.0, 4539.8, 4529.4, 4539.8, 685, null, 1108, 105096], [20240924, 4539.8, 4539.4, 4544.0, 4534.6, 4539.2, 834, null, 1109, 105326], [20240924, 4539.2, 4539.0, 4547.0, 4538.0, 4546.2, 888, null, 1110, 105504], [20240924, 4546.2, 4547.8, 4561.6, 4546.4, 4553.6, 1987, null, 1111, 106179], [20240924, 4553.6, 4553.8, 4561.2, 4553.0, 4555.0, 796, null, 1112, 106487], [20240924, 4555.0, 4556.0, 4566.0, 4556.0, 4563.8, 973, null, 1113, 106806], [20240924, 4563.8, 4563.8, 4564.0, 4546.0, 4546.6, 1089, null, 1114, 107152], [20240924, 4546.6, 4546.4, 4549.4, 4538.2, 4541.0, 850, null, 1115, 107309], [20240924, 4541.0, 4540.2, 4549.8, 4540.2, 4543.0, 585, null, 1116, 107477], [20240924, 4543.0, 4542.8, 4543.6, 4536.2, 4536.2, 744, null, 1117, 107786], [20240924, 4536.2, 4537.2, 4553.8, 4536.0, 4553.4, 778, null, 1118, 108033], [20240924, 4553.4, 4553.6, 4556.0, 4546.6, 4549.8, 518, null, 1119, 108187], [20240924, 4549.8, 4548.8, 4554.0, 4548.8, 4552.4, 347, null, 1120, 108323], [20240924, 4552.4, 4551.6, 4562.0, 4551.6, 4558.0, 583, null, 1121, 108520], [20240924, 4558.0, 4556.6, 4561.0, 4554.6, 4560.4, 498, null, 1122, 108672], [20240924, 4560.4, 4560.8, 4561.4, 4555.0, 4558.4, 491, null, 1123, 108825], [20240924, 4558.4, 4559.0, 4571.0, 4558.4, 4569.8, 1119, null, 1124, 109228], [20240924, 4569.8, 4571.0, 4580.8, 4571.0, 4580.0, 1170, null, 1125, 109664], [20240924, 4580.0, 4580.6, 4580.8, 4571.2, 4573.4, 912, null, 1126, 109935], [20240924, 4573.4, 4573.4, 4576.8, 4572.0, 4575.0, 498, null, 1127, 110056], [20240924, 4575.0, 4575.0, 4579.0, 4565.0, 4565.2, 810, null, 1128, 110249], [20240924, 4565.2, 4565.4, 4577.8, 4565.4, 4577.2, 526, null, 1129, 110313], [20240924, 4577.2, 4576.4, 4581.8, 4572.8, 4581.0, 751, null, 1130, 110593], [20240924, 4581.0, 4605.0, 4624.0, 4597.8, 4620.4, 3432, null, 1301, 112119], [20240924, 4620.4, 4620.2, 4623.0, 4608.6, 4618.4, 1720, null, 1302, 112637], [20240924, 4618.4, 4618.0, 4637.0, 4618.0, 4630.0, 1646, null, 1303, 113150], [20240924, 4630.0, 4630.4, 4630.4, 4610.2, 4610.2, 1275, null, 1304, 113379], [20240924, 4610.2, 4610.2, 4611.6, 4604.8, 4609.0, 911, null, 1305, 113676], [20240924, 4609.0, 4609.8, 4616.4, 4609.4, 4610.2, 639, null, 1306, 113933], [20240924, 4610.2, 4609.6, 4617.2, 4608.4, 4614.6, 533, null, 1307, 114111], [20240924, 4614.6, 4613.8, 4617.6, 4607.0, 4613.8, 720, null, 1308, 114399], [20240924, 4613.8, 4613.8, 4622.0, 4612.0, 4622.0, 480, null, 1309, 114480], [20240924, 4622.0, 4621.0, 4626.8, 4621.0, 4625.8, 835, null, 1310, 114802], [20240924, 4625.8, 4625.2, 4626.0, 4615.0, 4615.0, 780, null, 1311, 115057], [20240924, 4615.0, 4615.0, 4624.4, 4614.0, 4623.4, 476, null, 1312, 115281], [20240924, 4623.4, 4623.4, 4623.4, 4615.4, 4618.4, 445, null, 1313, 115543], [20240924, 4618.4, 4618.4, 4625.2, 4617.8, 4618.8, 439, null, 1314, 115709], [20240924, 4618.8, 4619.0, 4624.0, 4618.2, 4622.6, 345, null, 1315, 115832], [20240924, 4622.6, 4623.0, 4624.6, 4612.2, 4613.2, 574, null, 1316, 116051], [20240924, 4613.2, 4613.8, 4615.0, 4606.2, 4607.6, 705, null, 1317, 116190], [20240924, 4607.6, 4607.4, 4611.6, 4605.6, 4610.0, 535, null, 1318, 116391], [20240924, 4610.0, 4611.0, 4614.8, 4608.2, 4609.2, 356, null, 1319, 116476], [20240924, 4609.2, 4608.8, 4608.8, 4597.2, 4597.2, 787, null, 1320, 116599], [20240924, 4597.2, 4597.4, 4605.0, 4596.2, 4599.4, 565, null, 1321, 116705], [20240924, 4599.4, 4599.4, 4604.0, 4598.4, 4599.4, 357, null, 1322, 116747], [20240924, 4599.4, 4599.4, 4602.8, 4593.4, 4597.4, 691, null, 1323, 116781], [20240924, 4597.4, 4597.4, 4617.8, 4597.4, 4615.2, 663, null, 1324, 116955], [20240924, 4615.2, 4615.8, 4617.2, 4611.2, 4612.0, 549, null, 1325, 117088], [20240924, 4612.0, 4613.0, 4614.2, 4606.6, 4606.6, 412, null, 1326, 117158], [20240924, 4606.6, 4606.2, 4609.0, 4606.2, 4606.6, 245, null, 1327, 117221], [20240924, 4606.6, 4607.2, 4614.8, 4605.8, 4612.4, 283, null, 1328, 117302], [20240924, 4612.4, 4612.0, 4614.0, 4611.2, 4613.8, 239, null, 1329, 117326], [20240924, 4613.8, 4613.6, 4613.6, 4609.2, 4611.2, 161, null, 1330, 117323], [20240924, 4611.2, 4611.2, 4613.8, 4611.2, 4613.0, 287, null, 1331, 117428], [20240924, 4613.0, 4612.8, 4612.8, 4610.0, 4612.4, 277, null, 1332, 117564], [20240924, 4612.4, 4612.0, 4614.2, 4612.0, 4613.8, 282, null, 1333, 117617], [20240924, 4613.8, 4614.6, 4622.0, 4614.2, 4622.0, 525, null, 1334, 117735], [20240924, 4622.0, 4621.8, 4623.0, 4618.0, 4618.6, 355, null, 1335, 117857], [20240924, 4618.6, 4619.4, 4620.0, 4617.6, 4619.6, 133, null, 1336, 117906], [20240924, 4619.6, 4620.0, 4621.6, 4615.0, 4615.0, 284, null, 1337, 117970], [20240924, 4615.0, 4616.0, 4625.0, 4615.2, 4620.0, 401, null, 1338, 118157], [20240924, 4620.0, 4620.0, 4631.8, 4620.0, 4629.8, 642, null, 1339, 118393], [20240924, 4629.8, 4630.0, 4630.2, 4618.8, 4619.4, 473, null, 1340, 118537], [20240924, 4619.4, 4619.6, 4620.4, 4611.8, 4614.0, 412, null, 1341, 118623], [20240924, 4614.0, 4614.0, 4619.2, 4613.6, 4619.0, 229, null, 1342, 118678], [20240924, 4619.0, 4619.0, 4622.2, 4619.0, 4621.8, 284, null, 1343, 118713], [20240924, 4621.8, 4621.8, 4624.0, 4618.0, 4618.8, 280, null, 1344, 118792], [20240924, 4618.8, 4618.8, 4621.2, 4614.2, 4615.0, 279, null, 1345, 118863], [20240924, 4615.0, 4614.6, 4615.6, 4608.8, 4609.2, 371, null, 1346, 118906], [20240924, 4609.2, 4609.2, 4615.2, 4609.0, 4614.2, 245, null, 1347, 118981], [20240924, 4614.2, 4614.6, 4614.6, 4609.2, 4610.6, 203, null, 1348, 119025], [20240924, 4610.6, 4610.6, 4614.6, 4610.0, 4614.4, 234, null, 1349, 119085], [20240924, 4614.4, 4614.4, 4622.0, 4614.4, 4618.8, 425, null, 1350, 119224], [20240924, 4618.8, 4617.4, 4618.6, 4615.4, 4617.2, 175, null, 1351, 119297], [20240924, 4617.2, 4617.2, 4621.8, 4617.0, 4618.0, 174, null, 1352, 119363], [20240924, 4618.0, 4618.0, 4623.2, 4617.0, 4622.2, 212, null, 1353, 119419], [20240924, 4622.2, 4622.4, 4622.8, 4619.6, 4619.6, 165, null, 1354, 119459], [20240924, 4619.6, 4618.0, 4626.0, 4618.0, 4625.8, 374, null, 1355, 119633], [20240924, 4625.8, 4624.2, 4625.8, 4621.0, 4621.0, 210, null, 1356, 119685], [20240924, 4621.0, 4621.4, 4621.4, 4614.2, 4614.2, 205, null, 1357, 119763], [20240924, 4614.2, 4614.2, 4614.2, 4609.8, 4610.8, 345, null, 1358, 119784], [20240924, 4610.8, 4610.4, 4616.8, 4610.2, 4613.2, 277, null, 1359, 119895], [20240924, 4613.2, 4613.0, 4613.4, 4610.4, 4613.0, 184, null, 1400, 119942], [20240924, 4613.0, 4613.4, 4614.8, 4607.0, 4610.8, 427, null, 1401, 120062], [20240924, 4610.8, 4609.6, 4615.8, 4609.6, 4614.0, 250, null, 1402, 120185], [20240924, 4614.0, 4614.0, 4615.0, 4611.0, 4611.6, 215, null, 1403, 120262], [20240924, 4611.6, 4611.0, 4611.6, 4607.0, 4607.0, 238, null, 1404, 120349], [20240924, 4607.0, 4607.8, 4607.8, 4606.0, 4607.0, 223, null, 1405, 120381], [20240924, 4607.0, 4606.4, 4606.4, 4597.6, 4598.2, 640, null, 1406, 120545], [20240924, 4598.2, 4598.2, 4598.2, 4591.0, 4592.0, 536, null, 1407, 120634], [20240924, 4592.0, 4591.2, 4595.8, 4589.2, 4594.4, 563, null, 1408, 120749], [20240924, 4594.4, 4594.0, 4600.2, 4593.2, 4597.0, 396, null, 1409, 120855], [20240924, 4597.0, 4596.4, 4597.0, 4592.2, 4592.2, 236, null, 1410, 120890], [20240924, 4592.2, 4593.0, 4606.4, 4592.6, 4606.2, 503, null, 1411, 121087], [20240924, 4606.2, 4606.6, 4607.0, 4599.8, 4602.2, 317, null, 1412, 121183], [20240924, 4602.2, 4601.8, 4606.6, 4601.6, 4605.6, 197, null, 1413, 121249], [20240924, 4605.6, 4605.8, 4607.0, 4601.8, 4603.4, 181, null, 1414, 121344], [20240924, 4603.4, 4602.2, 4604.2, 4602.2, 4603.0, 80, null, 1415, 121372], [20240924, 4603.0, 4602.6, 4604.8, 4601.2, 4602.0, 141, null, 1416, 121430], [20240924, 4602.0, 4601.6, 4605.0, 4601.4, 4604.8, 137, null, 1417, 121484], [20240924, 4604.8, 4605.0, 4606.8, 4604.4, 4606.6, 219, null, 1418, 121571], [20240924, 4606.6, 4606.8, 4609.2, 4606.6, 4608.8, 303, null, 1419, 121673], [20240924, 4608.8, 4608.8, 4609.8, 4607.0, 4607.4, 225, null, 1420, 121748], [20240924, 4607.4, 4607.8, 4615.0, 4607.8, 4614.6, 511, null, 1421, 122007], [20240924, 4614.6, 4614.6, 4614.6, 4607.6, 4609.0, 253, null, 1422, 122097], [20240924, 4609.0, 4608.6, 4609.0, 4605.6, 4606.0, 148, null, 1423, 122134], [20240924, 4606.0, 4605.2, 4609.6, 4605.0, 4607.8, 157, null, 1424, 122184], [20240924, 4607.8, 4606.6, 4611.0, 4606.6, 4611.0, 149, null, 1425, 122238], [20240924, 4611.0, 4610.4, 4613.6, 4610.2, 4610.6, 271, null, 1426, 122361], [20240924, 4610.6, 4609.4, 4610.4, 4606.0, 4607.8, 184, null, 1427, 122448], [20240924, 4607.8, 4608.0, 4610.2, 4607.6, 4610.2, 87, null, 1428, 122473], [20240924, 4610.2, 4609.0, 4613.0, 4609.0, 4612.6, 185, null, 1429, 122545], [20240924, 4612.6, 4612.8, 4614.4, 4610.0, 4613.4, 172, null, 1430, 122624], [20240924, 4613.4, 4612.8, 4619.8, 4612.8, 4619.8, 526, null, 1431, 122859], [20240924, 4619.8, 4618.8, 4621.8, 4617.6, 4621.8, 330, null, 1432, 122980], [20240924, 4621.8, 4621.0, 4621.6, 4617.8, 4619.4, 222, null, 1433, 123090], [20240924, 4619.4, 4619.4, 4621.0, 4618.2, 4620.0, 171, null, 1434, 123150], [20240924, 4620.0, 4619.8, 4626.2, 4619.2, 4625.8, 315, null, 1435, 123174], [20240924, 4625.8, 4626.2, 4630.2, 4626.2, 4629.0, 480, null, 1436, 123285], [20240924, 4629.0, 4630.0, 4630.2, 4623.4, 4623.4, 359, null, 1437, 123378], [20240924, 4623.4, 4623.2, 4628.8, 4622.6, 4628.0, 259, null, 1438, 123482], [20240924, 4628.0, 4628.0, 4637.2, 4626.2, 4637.2, 852, null, 1439, 123840], [20240924, 4637.2, 4637.6, 4639.6, 4631.4, 4633.2, 646, null, 1440, 124062], [20240924, 4633.2, 4632.0, 4634.4, 4631.2, 4633.2, 240, null, 1441, 124166], [20240924, 4633.2, 4634.2, 4638.0, 4633.8, 4635.0, 410, null, 1442, 124228], [20240924, 4635.0, 4634.6, 4635.2, 4631.8, 4632.4, 254, null, 1443, 124308], [20240924, 4632.4, 4632.0, 4633.0, 4629.4, 4630.4, 364, null, 1444, 124453], [20240924, 4630.4, 4630.4, 4634.6, 4629.6, 4633.4, 314, null, 1445, 124615], [20240924, 4633.4, 4634.0, 4634.0, 4631.4, 4633.0, 268, null, 1446, 124748], [20240924, 4633.0, 4633.2, 4633.4, 4629.0, 4629.4, 291, null, 1447, 124887], [20240924, 4629.4, 4628.8, 4632.6, 4628.2, 4632.6, 254, null, 1448, 124983], [20240924, 4632.6, 4632.6, 4634.4, 4632.0, 4634.4, 231, null, 1449, 125049], [20240924, 4634.4, 4634.2, 4636.4, 4633.2, 4635.8, 352, null, 1450, 125243], [20240924, 4635.8, 4636.0, 4638.6, 4632.6, 4638.6, 368, null, 1451, 125409], [20240924, 4638.6, 4638.4, 4645.0, 4637.8, 4644.2, 672, null, 1452, 125684], [20240924, 4644.2, 4644.4, 4644.4, 4642.0, 4643.4, 400, null, 1453, 125808], [20240924, 4643.4, 4643.0, 4643.0, 4640.2, 4643.0, 390, null, 1454, 126026], [20240924, 4643.0, 4643.0, 4644.8, 4642.2, 4644.0, 422, null, 1455, 126157], [20240924, 4644.0, 4644.0, 4646.6, 4642.2, 4646.6, 587, null, 1456, 126353], [20240924, 4646.6, 4646.2, 4653.8, 4646.0, 4652.0, 665, null, 1457, 126606], [20240924, 4652.0, 4651.8, 4654.0, 4651.0, 4653.8, 566, null, 1458, 126828], [20240924, 4653.8, 4653.4, 4654.6, 4652.0, 4653.6, 588, null, 1459, 127010], [20240924, 4653.6, 4653.8, 4656.2, 4651.2, 4653.2, 954, null, 1500, 127361], [20240925, 4653.2, 4710.0, 4743.6, 4709.8, 4728.8, 5900, null, 931, 124404], [20240925, 4728.8, 4729.2, 4729.2, 4714.8, 4725.4, 2583, null, 932, 122751], [20240925, 4725.4, 4735.0, 4738.8, 4718.4, 4727.0, 3064, null, 933, 121090], [20240925, 4727.0, 4724.6, 4731.0, 4698.0, 4698.0, 2257, null, 934, 119924], [20240925, 4698.0, 4696.0, 4722.6, 4692.4, 4710.4, 2063, null, 935, 118959], [20240925, 4710.4, 4710.4, 4721.0, 4707.8, 4717.2, 1559, null, 936, 118131], [20240925, 4717.2, 4717.2, 4722.0, 4712.4, 4721.6, 1191, null, 937, 117550], [20240925, 4721.6, 4721.6, 4751.6, 4721.6, 4736.4, 2576, null, 938, 116639], [20240925, 4736.4, 4737.8, 4759.6, 4734.2, 4757.2, 1716, null, 939, 116058], [20240925, 4757.2, 4757.6, 4774.8, 4757.6, 4770.0, 2085, null, 940, 115407], [20240925, 4770.0, 4770.0, 4774.4, 4762.2, 4766.8, 1365, null, 941, 114958], [20240925, 4766.8, 4765.2, 4765.2, 4744.2, 4746.6, 1551, null, 942, 114359], [20240925, 4746.6, 4745.6, 4754.8, 4745.6, 4748.0, 1155, null, 943, 113991], [20240925, 4748.0, 4747.4, 4754.4, 4743.2, 4745.8, 937, null, 944, 113593], [20240925, 4745.8, 4745.4, 4751.4, 4744.0, 4745.2, 739, null, 945, 113282], [20240925, 4745.2, 4744.8, 4744.8, 4724.0, 4725.8, 1815, null, 946, 112522], [20240925, 4725.8, 4726.8, 4749.2, 4726.6, 4749.2, 1200, null, 947, 112148], [20240925, 4749.2, 4751.6, 4752.4, 4738.6, 4741.4, 952, null, 948, 111896], [20240925, 4741.4, 4742.0, 4743.2, 4736.6, 4737.4, 555, null, 949, 111714], [20240925, 4737.4, 4737.8, 4740.0, 4731.4, 4733.4, 562, null, 950, 111468], [20240925, 4733.4, 4733.6, 4735.0, 4723.6, 4731.4, 934, null, 951, 111148], [20240925, 4731.4, 4732.2, 4739.8, 4725.0, 4736.2, 745, null, 952, 110993], [20240925, 4736.2, 4736.4, 4745.0, 4734.8, 4745.0, 628, null, 953, 110799], [20240925, 4745.0, 4745.4, 4755.6, 4743.0, 4751.2, 1012, null, 954, 110395], [20240925, 4751.2, 4752.0, 4755.0, 4745.8, 4750.6, 704, null, 955, 110205], [20240925, 4750.6, 4748.8, 4754.2, 4745.4, 4749.6, 940, null, 956, 109799], [20240925, 4749.6, 4749.4, 4754.6, 4747.6, 4754.4, 536, null, 957, 109616], [20240925, 4754.4, 4755.0, 4773.6, 4755.0, 4759.6, 1512, null, 958, 109194], [20240925, 4759.6, 4760.2, 4772.4, 4760.2, 4772.4, 847, null, 959, 108982], [20240925, 4772.4, 4772.4, 4776.4, 4759.6, 4760.0, 1052, null, 1000, 108810], [20240925, 4760.0, 4759.4, 4765.0, 4758.4, 4758.4, 785, null, 1001, 108682], [20240925, 4758.4, 4758.6, 4766.6, 4758.4, 4762.0, 559, null, 1002, 108567], [20240925, 4762.0, 4761.6, 4765.0, 4757.0, 4764.2, 448, null, 1003, 108466], [20240925, 4764.2, 4763.6, 4772.6, 4761.8, 4771.6, 603, null, 1004, 108349], [20240925, 4771.6, 4771.8, 4795.0, 4771.8, 4793.8, 1840, null, 1005, 108271], [20240925, 4793.8, 4794.4, 4797.6, 4783.6, 4790.2, 1378, null, 1006, 108077], [20240925, 4790.2, 4790.8, 4792.6, 4784.2, 4786.4, 555, null, 1007, 108043], [20240925, 4786.4, 4787.0, 4795.8, 4786.2, 4793.0, 752, null, 1008, 108004], [20240925, 4793.0, 4792.6, 4792.6, 4778.8, 4780.2, 939, null, 1009, 107801], [20240925, 4780.2, 4782.6, 4791.2, 4778.2, 4790.0, 593, null, 1010, 107747], [20240925, 4790.0, 4789.4, 4796.0, 4783.6, 4786.6, 630, null, 1011, 107680], [20240925, 4786.6, 4786.6, 4791.4, 4782.8, 4784.0, 489, null, 1012, 107671], [20240925, 4784.0, 4783.8, 4784.8, 4773.6, 4773.6, 851, null, 1013, 107528], [20240925, 4773.6, 4773.2, 4778.8, 4772.2, 4775.2, 579, null, 1014, 107407], [20240925, 4775.2, 4776.2, 4788.0, 4776.2, 4788.0, 444, null, 1015, 107325], [20240925, 4788.0, 4788.0, 4802.6, 4788.0, 4794.8, 1163, null, 1016, 107285], [20240925, 4794.8, 4794.6, 4794.6, 4790.0, 4792.4, 389, null, 1017, 107293], [20240925, 4792.4, 4792.6, 4802.0, 4792.6, 4800.0, 571, null, 1018, 107302], [20240925, 4800.0, 4800.0, 4802.8, 4790.0, 4793.4, 556, null, 1019, 107266], [20240925, 4793.4, 4793.0, 4797.2, 4792.8, 4792.8, 299, null, 1020, 107238], [20240925, 4792.8, 4793.8, 4795.0, 4790.6, 4790.8, 404, null, 1021, 107186], [20240925, 4790.8, 4790.0, 4790.0, 4781.6, 4782.4, 667, null, 1022, 107119], [20240925, 4782.4, 4782.8, 4784.2, 4777.4, 4780.4, 518, null, 1023, 107028], [20240925, 4780.4, 4780.4, 4793.4, 4780.2, 4787.0, 534, null, 1024, 106945], [20240925, 4787.0, 4787.8, 4790.4, 4783.4, 4785.8, 335, null, 1025, 106905], [20240925, 4785.8, 4786.0, 4787.6, 4778.0, 4778.0, 367, null, 1026, 106866], [20240925, 4778.0, 4778.8, 4780.6, 4770.4, 4772.0, 693, null, 1027, 106777], [20240925, 4772.0, 4772.6, 4777.8, 4769.0, 4777.8, 635, null, 1028, 106674], [20240925, 4777.8, 4777.0, 4784.0, 4772.8, 4777.6, 476, null, 1029, 106621], [20240925, 4777.6, 4777.8, 4786.6, 4777.8, 4785.0, 410, null, 1030, 106586], [20240925, 4785.0, 4784.8, 4785.2, 4768.0, 4768.0, 498, null, 1031, 106518], [20240925, 4768.0, 4767.8, 4767.8, 4762.4, 4763.0, 845, null, 1032, 106345], [20240925, 4763.0, 4762.2, 4767.2, 4760.8, 4761.6, 581, null, 1033, 106286], [20240925, 4761.6, 4761.6, 4762.0, 4755.0, 4755.0, 737, null, 1034, 106267], [20240925, 4755.0, 4755.6, 4757.2, 4750.8, 4752.0, 903, null, 1035, 106223], [20240925, 4752.0, 4751.4, 4755.6, 4750.0, 4750.2, 611, null, 1036, 106221], [20240925, 4750.2, 4750.0, 4763.8, 4749.0, 4763.8, 845, null, 1037, 106190], [20240925, 4763.8, 4763.2, 4769.8, 4758.6, 4769.8, 671, null, 1038, 106278], [20240925, 4769.8, 4770.0, 4771.8, 4764.2, 4764.8, 406, null, 1039, 106269], [20240925, 4764.8, 4765.0, 4770.0, 4765.0, 4767.0, 231, null, 1040, 106285], [20240925, 4767.0, 4767.0, 4773.8, 4766.8, 4771.4, 388, null, 1041, 106313], [20240925, 4771.4, 4771.8, 4772.8, 4768.0, 4772.8, 305, null, 1042, 106295], [20240925, 4772.8, 4772.0, 4779.8, 4770.8, 4777.4, 434, null, 1043, 106233], [20240925, 4777.4, 4777.4, 4777.4, 4767.2, 4768.6, 412, null, 1044, 106148], [20240925, 4768.6, 4768.8, 4773.4, 4768.8, 4771.0, 194, null, 1045, 106139], [20240925, 4771.0, 4771.0, 4774.0, 4771.0, 4772.6, 177, null, 1046, 106138], [20240925, 4772.6, 4772.6, 4775.6, 4771.0, 4773.2, 247, null, 1047, 106105], [20240925, 4773.2, 4773.4, 4782.6, 4772.8, 4781.4, 412, null, 1048, 106041], [20240925, 4781.4, 4782.0, 4784.8, 4777.8, 4782.2, 389, null, 1049, 106004], [20240925, 4782.2, 4782.6, 4782.6, 4774.0, 4777.6, 461, null, 1050, 105918], [20240925, 4777.6, 4778.8, 4783.2, 4778.0, 4781.4, 253, null, 1051, 105920], [20240925, 4781.4, 4781.4, 4783.6, 4780.0, 4782.0, 304, null, 1052, 105913], [20240925, 4782.0, 4782.0, 4785.0, 4781.2, 4784.4, 304, null, 1053, 105885], [20240925, 4784.4, 4784.4, 4788.2, 4784.4, 4787.4, 373, null, 1054, 105903], [20240925, 4787.4, 4787.8, 4794.6, 4787.8, 4793.0, 453, null, 1055, 105953], [20240925, 4793.0, 4793.0, 4793.0, 4784.4, 4785.4, 382, null, 1056, 105947], [20240925, 4785.4, 4786.6, 4786.6, 4781.4, 4783.4, 339, null, 1057, 105924], [20240925, 4783.4, 4783.6, 4788.8, 4783.6, 4787.4, 286, null, 1058, 105971], [20240925, 4787.4, 4787.6, 4789.6, 4786.2, 4786.8, 226, null, 1059, 105987], [20240925, 4786.8, 4786.8, 4786.8, 4772.2, 4772.4, 702, null, 1100, 105882], [20240925, 4772.4, 4773.0, 4775.0, 4768.6, 4769.2, 540, null, 1101, 105855], [20240925, 4769.2, 4769.8, 4769.8, 4760.0, 4761.8, 678, null, 1102, 105694], [20240925, 4761.8, 4762.4, 4765.0, 4758.0, 4758.8, 629, null, 1103, 105623], [20240925, 4758.8, 4758.2, 4763.4, 4755.8, 4757.4, 598, null, 1104, 105483], [20240925, 4757.4, 4757.4, 4757.8, 4754.2, 4757.0, 600, null, 1105, 105416], [20240925, 4757.0, 4756.2, 4767.8, 4756.0, 4766.8, 677, null, 1106, 105396], [20240925, 4766.8, 4766.4, 4769.2, 4761.2, 4765.8, 579, null, 1107, 105446], [20240925, 4765.8, 4765.8, 4765.8, 4757.0, 4757.0, 365, null, 1108, 105428], [20240925, 4757.0, 4757.0, 4762.6, 4755.0, 4756.2, 411, null, 1109, 105484], [20240925, 4756.2, 4755.6, 4756.4, 4752.2, 4756.4, 353, null, 1110, 105489], [20240925, 4756.4, 4755.8, 4758.0, 4754.4, 4755.0, 278, null, 1111, 105482], [20240925, 4755.0, 4756.0, 4761.2, 4755.4, 4759.4, 311, null, 1112, 105526], [20240925, 4759.4, 4759.2, 4762.4, 4755.8, 4756.6, 269, null, 1113, 105539], [20240925, 4756.6, 4756.2, 4757.4, 4750.0, 4752.6, 477, null, 1114, 105495], [20240925, 4752.6, 4752.8, 4759.4, 4752.8, 4757.0, 540, null, 1115, 105502], [20240925, 4757.0, 4757.4, 4757.4, 4745.8, 4747.0, 547, null, 1116, 105447], [20240925, 4747.0, 4747.0, 4748.8, 4744.2, 4747.4, 658, null, 1117, 105396], [20240925, 4747.4, 4747.0, 4748.6, 4744.8, 4747.2, 295, null, 1118, 105424], [20240925, 4747.2, 4746.8, 4752.6, 4746.4, 4750.2, 373, null, 1119, 105435], [20240925, 4750.2, 4750.2, 4750.4, 4742.8, 4743.8, 419, null, 1120, 105352], [20240925, 4743.8, 4743.8, 4743.8, 4739.0, 4739.2, 722, null, 1121, 105407], [20240925, 4739.2, 4739.2, 4742.2, 4739.0, 4740.2, 519, null, 1122, 105380], [20240925, 4740.2, 4740.4, 4740.8, 4736.0, 4737.0, 524, null, 1123, 105295], [20240925, 4737.0, 4737.4, 4746.0, 4736.6, 4745.0, 537, null, 1124, 105265], [20240925, 4745.0, 4745.4, 4753.6, 4743.0, 4753.4, 633, null, 1125, 105194], [20240925, 4753.4, 4753.0, 4753.0, 4746.4, 4750.4, 367, null, 1126, 105181], [20240925, 4750.4, 4749.0, 4750.6, 4739.2, 4740.4, 289, null, 1127, 105181], [20240925, 4740.4, 4739.0, 4740.0, 4737.8, 4738.8, 332, null, 1128, 105092], [20240925, 4738.8, 4738.2, 4740.0, 4734.4, 4735.4, 289, null, 1129, 105035], [20240925, 4735.4, 4734.6, 4740.8, 4734.2, 4739.2, 376, null, 1130, 104974], [20240925, 4739.2, 4742.0, 4743.0, 4736.0, 4737.8, 560, null, 1301, 104956], [20240925, 4737.8, 4737.2, 4745.0, 4736.0, 4745.0, 428, null, 1302, 105036], [20240925, 4745.0, 4744.8, 4747.6, 4743.4, 4745.0, 394, null, 1303, 105119], [20240925, 4745.0, 4744.8, 4749.0, 4741.4, 4743.0, 404, null, 1304, 105237], [20240925, 4743.0, 4742.2, 4742.8, 4729.0, 4732.2, 808, null, 1305, 105228], [20240925, 4732.2, 4730.2, 4734.2, 4729.0, 4729.6, 346, null, 1306, 105282], [20240925, 4729.6, 4730.6, 4735.0, 4729.4, 4734.8, 339, null, 1307, 105331], [20240925, 4734.8, 4735.0, 4744.0, 4735.0, 4743.0, 410, null, 1308, 105429], [20240925, 4743.0, 4742.8, 4744.6, 4740.2, 4744.2, 301, null, 1309, 105479], [20240925, 4744.2, 4744.4, 4744.4, 4740.0, 4742.2, 204, null, 1310, 105520], [20240925, 4742.2, 4742.6, 4743.4, 4741.2, 4743.0, 121, null, 1311, 105516], [20240925, 4743.0, 4743.2, 4743.2, 4735.4, 4738.2, 249, null, 1312, 105503], [20240925, 4738.2, 4737.4, 4742.6, 4737.2, 4737.2, 229, null, 1313, 105523], [20240925, 4737.2, 4737.2, 4737.2, 4729.8, 4729.8, 423, null, 1314, 105505], [20240925, 4729.8, 4729.8, 4731.2, 4726.0, 4726.6, 348, null, 1315, 105530], [20240925, 4726.6, 4726.8, 4729.0, 4724.2, 4724.2, 368, null, 1316, 105537], [20240925, 4724.2, 4724.2, 4726.0, 4721.0, 4721.8, 441, null, 1317, 105612], [20240925, 4721.8, 4721.2, 4723.4, 4720.6, 4722.0, 290, null, 1318, 105659], [20240925, 4722.0, 4722.8, 4727.0, 4722.6, 4726.6, 280, null, 1319, 105717], [20240925, 4726.6, 4727.0, 4729.4, 4726.0, 4728.8, 329, null, 1320, 105805], [20240925, 4728.8, 4728.8, 4730.2, 4718.8, 4720.2, 509, null, 1321, 105853], [20240925, 4720.2, 4719.4, 4720.0, 4712.6, 4715.2, 612, null, 1322, 105855], [20240925, 4715.2, 4715.0, 4716.8, 4713.2, 4716.8, 459, null, 1323, 105945], [20240925, 4716.8, 4717.6, 4720.6, 4716.0, 4718.0, 324, null, 1324, 105990], [20240925, 4718.0, 4718.0, 4720.8, 4716.0, 4720.6, 276, null, 1325, 106006], [20240925, 4720.6, 4720.4, 4720.8, 4715.0, 4716.8, 283, null, 1326, 106024], [20240925, 4716.8, 4715.6, 4717.4, 4713.2, 4716.0, 280, null, 1327, 106057], [20240925, 4716.0, 4715.4, 4717.4, 4712.6, 4712.6, 266, null, 1328, 106089], [20240925, 4712.6, 4713.0, 4713.2, 4709.4, 4709.6, 442, null, 1329, 106079], [20240925, 4709.6, 4709.2, 4716.4, 4709.2, 4715.6, 456, null, 1330, 106058], [20240925, 4715.6, 4715.6, 4725.2, 4714.6, 4723.0, 735, null, 1331, 106096], [20240925, 4723.0, 4722.0, 4723.6, 4717.4, 4717.8, 364, null, 1332, 106078], [20240925, 4717.8, 4717.8, 4720.8, 4716.6, 4717.6, 276, null, 1333, 106068], [20240925, 4717.6, 4717.6, 4717.6, 4708.0, 4708.0, 413, null, 1334, 106039], [20240925, 4708.0, 4708.0, 4714.2, 4708.0, 4710.8, 295, null, 1335, 106109], [20240925, 4710.8, 4710.0, 4710.6, 4706.2, 4707.0, 486, null, 1336, 106099], [20240925, 4707.0, 4706.6, 4710.0, 4706.6, 4708.4, 347, null, 1337, 106053], [20240925, 4708.4, 4708.8, 4708.8, 4703.0, 4703.2, 482, null, 1338, 106011], [20240925, 4703.2, 4703.2, 4704.2, 4698.0, 4698.6, 722, null, 1339, 105996], [20240925, 4698.6, 4698.6, 4710.6, 4698.4, 4704.8, 860, null, 1340, 106047], [20240925, 4704.8, 4705.6, 4708.0, 4703.0, 4705.0, 326, null, 1341, 106088], [20240925, 4705.0, 4705.6, 4706.0, 4701.0, 4702.0, 271, null, 1342, 106137], [20240925, 4702.0, 4701.4, 4705.8, 4700.4, 4705.0, 267, null, 1343, 106201], [20240925, 4705.0, 4704.2, 4706.8, 4702.2, 4704.0, 253, null, 1344, 106211], [20240925, 4704.0, 4703.0, 4703.2, 4696.4, 4697.4, 525, null, 1345, 106232], [20240925, 4697.4, 4697.6, 4700.0, 4696.6, 4697.0, 273, null, 1346, 106300], [20240925, 4697.0, 4696.8, 4696.8, 4690.6, 4690.6, 504, null, 1347, 106418], [20240925, 4690.6, 4691.8, 4697.2, 4688.8, 4691.4, 717, null, 1348, 106564], [20240925, 4691.4, 4691.0, 4691.8, 4677.4, 4678.4, 1113, null, 1349, 106650], [20240925, 4678.4, 4679.2, 4682.2, 4679.0, 4680.4, 554, null, 1350, 106706], [20240925, 4680.4, 4680.4, 4681.0, 4674.8, 4677.6, 653, null, 1351, 106830], [20240925, 4677.6, 4678.2, 4684.8, 4677.4, 4683.6, 541, null, 1352, 106989], [20240925, 4683.6, 4683.6, 4695.6, 4683.4, 4695.6, 719, null, 1353, 107137], [20240925, 4695.6, 4694.6, 4696.8, 4690.2, 4695.6, 722, null, 1354, 107256], [20240925, 4695.6, 4696.0, 4696.0, 4691.4, 4694.4, 230, null, 1355, 107334], [20240925, 4694.4, 4695.4, 4702.4, 4693.4, 4702.4, 535, null, 1356, 107453], [20240925, 4702.4, 4702.4, 4707.8, 4699.6, 4707.4, 588, null, 1357, 107548], [20240925, 4707.4, 4708.0, 4708.0, 4703.6, 4705.4, 574, null, 1358, 107658], [20240925, 4705.4, 4705.4, 4705.4, 4693.8, 4695.8, 390, null, 1359, 107683], [20240925, 4695.8, 4695.6, 4697.8, 4694.0, 4695.6, 241, null, 1400, 107704], [20240925, 4695.6, 4695.6, 4709.8, 4695.0, 4709.6, 499, null, 1401, 107825], [20240925, 4709.6, 4709.4, 4712.4, 4706.2, 4711.6, 665, null, 1402, 108011], [20240925, 4711.6, 4711.6, 4718.4, 4711.6, 4714.6, 768, null, 1403, 108100], [20240925, 4714.6, 4715.0, 4717.6, 4711.4, 4711.8, 485, null, 1404, 108248], [20240925, 4711.8, 4712.0, 4713.6, 4710.2, 4713.6, 219, null, 1405, 108329], [20240925, 4713.6, 4713.6, 4715.0, 4710.4, 4710.6, 324, null, 1406, 108462], [20240925, 4710.6, 4710.4, 4711.2, 4701.4, 4702.6, 562, null, 1407, 108609], [20240925, 4702.6, 4702.6, 4707.0, 4702.4, 4706.0, 238, null, 1408, 108678], [20240925, 4706.0, 4705.4, 4706.8, 4693.4, 4693.6, 512, null, 1409, 108683], [20240925, 4693.6, 4693.6, 4697.0, 4690.0, 4692.2, 572, null, 1410, 108775], [20240925, 4692.2, 4692.0, 4702.6, 4691.6, 4702.6, 289, null, 1411, 108792], [20240925, 4702.6, 4702.2, 4711.6, 4700.2, 4710.4, 538, null, 1412, 108924], [20240925, 4710.4, 4710.4, 4710.4, 4701.0, 4702.6, 291, null, 1413, 108993], [20240925, 4702.6, 4702.6, 4703.0, 4697.8, 4698.4, 196, null, 1414, 109037], [20240925, 4698.4, 4699.4, 4700.8, 4697.8, 4699.0, 186, null, 1415, 109112], [20240925, 4699.0, 4699.8, 4699.8, 4693.2, 4697.4, 290, null, 1416, 109162], [20240925, 4697.4, 4696.4, 4697.8, 4693.6, 4696.8, 181, null, 1417, 109223], [20240925, 4696.8, 4696.6, 4703.0, 4696.4, 4702.4, 223, null, 1418, 109277], [20240925, 4702.4, 4702.6, 4702.8, 4696.8, 4699.8, 153, null, 1419, 109345], [20240925, 4699.8, 4699.8, 4702.4, 4697.6, 4698.4, 186, null, 1420, 109370], [20240925, 4698.4, 4698.6, 4699.2, 4692.0, 4692.6, 363, null, 1421, 109441], [20240925, 4692.6, 4692.2, 4695.0, 4689.0, 4690.6, 358, null, 1422, 109475], [20240925, 4690.6, 4690.6, 4697.4, 4690.6, 4695.8, 206, null, 1423, 109520], [20240925, 4695.8, 4695.8, 4700.8, 4695.0, 4696.6, 177, null, 1424, 109551], [20240925, 4696.6, 4696.6, 4697.0, 4690.2, 4692.6, 186, null, 1425, 109580], [20240925, 4692.6, 4694.6, 4697.8, 4693.0, 4696.0, 219, null, 1426, 109620], [20240925, 4696.0, 4697.0, 4697.6, 4691.0, 4693.4, 183, null, 1427, 109677], [20240925, 4693.4, 4693.4, 4694.2, 4688.4, 4690.8, 259, null, 1428, 109751], [20240925, 4690.8, 4690.8, 4692.0, 4689.2, 4690.4, 105, null, 1429, 109761], [20240925, 4690.4, 4689.6, 4690.6, 4686.2, 4687.2, 275, null, 1430, 109819], [20240925, 4687.2, 4687.2, 4694.4, 4685.6, 4692.4, 480, null, 1431, 109904], [20240925, 4692.4, 4692.6, 4693.0, 4686.6, 4686.6, 256, null, 1432, 109911], [20240925, 4686.6, 4686.2, 4686.2, 4673.0, 4673.0, 961, null, 1433, 109936], [20240925, 4673.0, 4673.0, 4679.0, 4673.0, 4678.8, 573, null, 1434, 110048], [20240925, 4678.8, 4678.8, 4685.0, 4678.4, 4680.8, 417, null, 1435, 110135], [20240925, 4680.8, 4681.0, 4681.2, 4676.6, 4680.4, 226, null, 1436, 110196], [20240925, 4680.4, 4680.0, 4684.8, 4679.2, 4681.8, 199, null, 1437, 110271], [20240925, 4681.8, 4681.8, 4685.6, 4680.8, 4684.6, 323, null, 1438, 110413], [20240925, 4684.6, 4684.2, 4691.0, 4684.0, 4688.4, 381, null, 1439, 110546], [20240925, 4688.4, 4688.4, 4695.8, 4688.4, 4695.8, 521, null, 1440, 110688], [20240925, 4695.8, 4695.8, 4695.8, 4690.0, 4690.2, 309, null, 1441, 110792], [20240925, 4690.2, 4690.2, 4694.0, 4689.2, 4692.0, 190, null, 1442, 110858], [20240925, 4692.0, 4692.0, 4695.6, 4689.6, 4692.0, 268, null, 1443, 110896], [20240925, 4692.0, 4692.0, 4692.2, 4686.6, 4687.6, 309, null, 1444, 110988], [20240925, 4687.6, 4687.8, 4692.0, 4681.6, 4692.0, 443, null, 1445, 111119], [20240925, 4692.0, 4691.0, 4691.0, 4685.2, 4688.6, 285, null, 1446, 111177], [20240925, 4688.6, 4688.2, 4691.0, 4685.2, 4685.2, 235, null, 1447, 111265], [20240925, 4685.2, 4685.0, 4685.0, 4681.6, 4683.0, 320, null, 1448, 111312], [20240925, 4683.0, 4682.4, 4683.6, 4680.4, 4683.2, 261, null, 1449, 111343], [20240925, 4683.2, 4683.2, 4683.8, 4678.0, 4680.6, 428, null, 1450, 111400], [20240925, 4680.6, 4680.6, 4683.4, 4680.6, 4682.8, 352, null, 1451, 111473], [20240925, 4682.8, 4682.4, 4682.8, 4679.6, 4680.8, 367, null, 1452, 111522], [20240925, 4680.8, 4680.8, 4681.0, 4675.2, 4675.4, 387, null, 1453, 111536], [20240925, 4675.4, 4675.2, 4677.2, 4674.0, 4675.4, 618, null, 1454, 111653], [20240925, 4675.4, 4675.2, 4676.6, 4674.0, 4676.2, 462, null, 1455, 111746], [20240925, 4676.2, 4675.8, 4679.4, 4675.8, 4678.2, 562, null, 1456, 111913], [20240925, 4678.2, 4678.0, 4678.2, 4676.2, 4678.2, 454, null, 1457, 112024], [20240925, 4678.2, 4677.8, 4678.8, 4676.4, 4676.6, 609, null, 1458, 112285], [20240925, 4676.6, 4676.6, 4678.6, 4676.4, 4678.6, 637, null, 1459, 112436], [20240925, 4678.6, 4678.2, 4678.2, 4676.4, 4676.4, 574, null, 1500, 112646], [20240926, 4676.4, 4671.4, 4690.0, 4669.4, 4683.4, 2487, null, 931, 111436], [20240926, 4683.4, 4683.4, 4694.2, 4680.2, 4694.2, 1471, null, 932, 110638], [20240926, 4694.2, 4692.6, 4698.0, 4688.6, 4698.0, 1146, null, 933, 109974], [20240926, 4698.0, 4698.4, 4702.0, 4692.8, 4701.8, 1361, null, 934, 109345], [20240926, 4701.8, 4701.8, 4707.8, 4693.8, 4701.6, 1209, null, 935, 108848], [20240926, 4701.6, 4703.0, 4703.0, 4690.0, 4694.2, 935, null, 936, 108413], [20240926, 4694.2, 4693.4, 4694.0, 4686.2, 4687.0, 910, null, 937, 107990], [20240926, 4687.0, 4686.2, 4686.2, 4675.0, 4675.0, 1255, null, 938, 107369], [20240926, 4675.0, 4675.0, 4680.8, 4669.8, 4673.6, 1054, null, 939, 106912], [20240926, 4673.6, 4673.8, 4684.4, 4670.4, 4673.0, 916, null, 940, 106554], [20240926, 4673.0, 4673.0, 4680.8, 4671.2, 4677.4, 656, null, 941, 106283], [20240926, 4677.4, 4677.6, 4679.8, 4667.0, 4667.0, 779, null, 942, 106026], [20240926, 4667.0, 4667.4, 4676.0, 4666.8, 4673.0, 662, null, 943, 105787], [20240926, 4673.0, 4672.8, 4676.8, 4668.4, 4668.4, 486, null, 944, 105611], [20240926, 4668.4, 4669.2, 4673.8, 4667.2, 4667.2, 890, null, 945, 105423], [20240926, 4667.2, 4667.8, 4679.4, 4663.0, 4677.2, 1119, null, 946, 105173], [20240926, 4677.2, 4677.4, 4686.4, 4674.4, 4684.0, 787, null, 947, 104970], [20240926, 4684.0, 4683.0, 4688.6, 4681.6, 4684.0, 674, null, 948, 104778], [20240926, 4684.0, 4684.6, 4690.0, 4683.8, 4689.4, 438, null, 949, 104660], [20240926, 4689.4, 4689.8, 4702.6, 4688.6, 4702.2, 1048, null, 950, 104303], [20240926, 4702.2, 4702.0, 4708.8, 4697.0, 4702.8, 1266, null, 951, 103929], [20240926, 4702.8, 4703.0, 4705.0, 4693.2, 4705.0, 844, null, 952, 103733], [20240926, 4705.0, 4704.2, 4707.0, 4698.2, 4700.6, 736, null, 953, 103593], [20240926, 4700.6, 4701.2, 4708.0, 4696.4, 4705.6, 790, null, 954, 103393], [20240926, 4705.6, 4706.0, 4707.4, 4700.6, 4703.0, 592, null, 955, 103249], [20240926, 4703.0, 4704.0, 4718.4, 4704.0, 4710.2, 1695, null, 956, 102992], [20240926, 4710.2, 4711.6, 4723.0, 4711.2, 4723.0, 1251, null, 957, 102833], [20240926, 4723.0, 4722.8, 4723.0, 4713.0, 4719.4, 1100, null, 958, 102721], [20240926, 4719.4, 4718.8, 4719.4, 4713.8, 4718.2, 563, null, 959, 102643], [20240926, 4718.2, 4719.0, 4729.0, 4712.0, 4713.0, 1302, null, 1000, 102517], [20240926, 4713.0, 4712.2, 4713.6, 4705.8, 4709.8, 924, null, 1001, 102379], [20240926, 4709.8, 4709.0, 4713.6, 4707.2, 4713.4, 632, null, 1002, 102281], [20240926, 4713.4, 4713.0, 4713.0, 4700.6, 4702.0, 888, null, 1003, 102062], [20240926, 4702.0, 4701.2, 4712.8, 4699.0, 4709.8, 777, null, 1004, 101879], [20240926, 4709.8, 4710.2, 4717.2, 4706.4, 4710.6, 850, null, 1005, 101700], [20240926, 4710.6, 4711.4, 4714.0, 4704.8, 4706.0, 520, null, 1006, 101635], [20240926, 4706.0, 4707.0, 4716.4, 4706.0, 4714.0, 627, null, 1007, 101691], [20240926, 4714.0, 4714.8, 4723.0, 4713.2, 4718.2, 698, null, 1008, 101665], [20240926, 4718.2, 4718.2, 4719.0, 4713.4, 4718.2, 398, null, 1009, 101582], [20240926, 4718.2, 4716.8, 4725.2, 4716.6, 4724.6, 504, null, 1010, 101527], [20240926, 4724.6, 4724.0, 4733.0, 4722.0, 4726.8, 1146, null, 1011, 101495], [20240926, 4726.8, 4727.2, 4732.0, 4717.6, 4717.6, 685, null, 1012, 101425], [20240926, 4717.6, 4717.6, 4721.0, 4713.4, 4717.8, 557, null, 1013, 101333], [20240926, 4717.8, 4717.0, 4724.0, 4717.0, 4722.6, 451, null, 1014, 101279], [20240926, 4722.6, 4722.8, 4726.8, 4713.2, 4715.6, 557, null, 1015, 101218], [20240926, 4715.6, 4715.6, 4715.8, 4708.0, 4711.6, 482, null, 1016, 101191], [20240926, 4711.6, 4711.0, 4717.4, 4707.6, 4714.8, 402, null, 1017, 101173], [20240926, 4714.8, 4715.2, 4717.4, 4707.2, 4716.4, 457, null, 1018, 101148], [20240926, 4716.4, 4716.0, 4721.8, 4712.8, 4713.6, 437, null, 1019, 101084], [20240926, 4713.6, 4714.0, 4716.6, 4710.0, 4716.6, 330, null, 1020, 101001], [20240926, 4716.6, 4716.6, 4716.6, 4709.6, 4713.6, 265, null, 1021, 100956], [20240926, 4713.6, 4714.8, 4722.8, 4714.8, 4718.4, 453, null, 1022, 100833], [20240926, 4718.4, 4719.6, 4725.6, 4718.8, 4721.4, 414, null, 1023, 100797], [20240926, 4721.4, 4720.6, 4721.4, 4714.0, 4720.0, 322, null, 1024, 100759], [20240926, 4720.0, 4718.4, 4726.4, 4718.0, 4723.8, 383, null, 1025, 100722], [20240926, 4723.8, 4724.0, 4730.4, 4723.8, 4723.8, 502, null, 1026, 100830], [20240926, 4723.8, 4725.2, 4726.8, 4721.0, 4724.0, 245, null, 1027, 100833], [20240926, 4724.0, 4723.4, 4724.4, 4717.0, 4722.0, 250, null, 1028, 100843], [20240926, 4722.0, 4722.6, 4731.8, 4722.6, 4731.8, 453, null, 1029, 100857], [20240926, 4731.8, 4731.8, 4734.4, 4728.4, 4732.2, 660, null, 1030, 100875], [20240926, 4732.2, 4732.6, 4734.2, 4722.4, 4723.4, 690, null, 1031, 100860], [20240926, 4723.4, 4723.4, 4728.0, 4721.4, 4723.2, 530, null, 1032, 100897], [20240926, 4723.2, 4722.4, 4726.4, 4719.2, 4719.2, 330, null, 1033, 100865], [20240926, 4719.2, 4719.4, 4719.6, 4710.2, 4710.6, 739, null, 1034, 100768], [20240926, 4710.6, 4710.6, 4714.4, 4710.0, 4713.4, 446, null, 1035, 100724], [20240926, 4713.4, 4714.2, 4718.4, 4713.6, 4717.0, 415, null, 1036, 100657], [20240926, 4717.0, 4717.0, 4717.2, 4710.0, 4710.6, 455, null, 1037, 100601], [20240926, 4710.6, 4712.0, 4721.2, 4712.0, 4718.8, 346, null, 1038, 100604], [20240926, 4718.8, 4717.8, 4719.0, 4715.0, 4718.4, 191, null, 1039, 100599], [20240926, 4718.4, 4718.0, 4720.8, 4713.0, 4713.2, 294, null, 1040, 100578], [20240926, 4713.2, 4713.8, 4713.8, 4706.6, 4707.8, 564, null, 1041, 100505], [20240926, 4707.8, 4707.6, 4709.0, 4703.4, 4705.0, 632, null, 1042, 100482], [20240926, 4705.0, 4706.0, 4711.6, 4705.2, 4709.8, 326, null, 1043, 100510], [20240926, 4709.8, 4709.6, 4713.6, 4707.0, 4709.2, 285, null, 1044, 100529], [20240926, 4709.2, 4709.2, 4712.0, 4706.2, 4707.0, 308, null, 1045, 100532], [20240926, 4707.0, 4707.2, 4708.0, 4701.4, 4701.6, 337, null, 1046, 100546], [20240926, 4701.6, 4701.4, 4706.0, 4701.0, 4701.0, 408, null, 1047, 100571], [20240926, 4701.0, 4701.0, 4701.0, 4693.6, 4696.4, 1060, null, 1048, 100545], [20240926, 4696.4, 4696.4, 4699.0, 4694.4, 4696.4, 433, null, 1049, 100514], [20240926, 4696.4, 4697.2, 4697.4, 4691.4, 4694.6, 450, null, 1050, 100455], [20240926, 4694.6, 4694.0, 4695.8, 4691.2, 4691.6, 422, null, 1051, 100487], [20240926, 4691.6, 4691.2, 4694.8, 4690.0, 4692.2, 298, null, 1052, 100449], [20240926, 4692.2, 4692.0, 4698.2, 4691.8, 4695.6, 254, null, 1053, 100457], [20240926, 4695.6, 4695.8, 4697.4, 4692.0, 4693.4, 198, null, 1054, 100449], [20240926, 4693.4, 4693.6, 4696.2, 4692.8, 4693.6, 163, null, 1055, 100439], [20240926, 4693.6, 4693.6, 4699.2, 4692.8, 4698.0, 390, null, 1056, 100478], [20240926, 4698.0, 4697.6, 4697.8, 4694.0, 4694.8, 174, null, 1057, 100513], [20240926, 4694.8, 4694.6, 4696.0, 4693.8, 4695.8, 170, null, 1058, 100526], [20240926, 4695.8, 4695.2, 4695.2, 4689.0, 4691.0, 409, null, 1059, 100496], [20240926, 4691.0, 4690.8, 4693.6, 4689.8, 4693.6, 194, null, 1100, 100510], [20240926, 4693.6, 4693.4, 4699.0, 4693.4, 4696.0, 359, null, 1101, 100555], [20240926, 4696.0, 4695.8, 4700.2, 4695.4, 4697.8, 266, null, 1102, 100558], [20240926, 4697.8, 4697.8, 4701.6, 4697.0, 4701.6, 142, null, 1103, 100546], [20240926, 4701.6, 4702.0, 4705.0, 4701.4, 4704.0, 400, null, 1104, 100593], [20240926, 4704.0, 4704.0, 4705.6, 4701.2, 4701.8, 268, null, 1105, 100627], [20240926, 4701.8, 4702.0, 4705.8, 4701.2, 4705.8, 154, null, 1106, 100643], [20240926, 4705.8, 4705.8, 4706.0, 4701.4, 4702.0, 178, null, 1107, 100638], [20240926, 4702.0, 4702.4, 4702.4, 4696.6, 4702.0, 229, null, 1108, 100643], [20240926, 4702.0, 4701.8, 4705.0, 4699.2, 4701.8, 165, null, 1109, 100615], [20240926, 4701.8, 4701.8, 4708.8, 4701.8, 4708.0, 342, null, 1110, 100596], [20240926, 4708.0, 4707.8, 4712.8, 4706.6, 4710.2, 501, null, 1111, 100538], [20240926, 4710.2, 4708.8, 4710.0, 4707.2, 4707.8, 151, null, 1112, 100528], [20240926, 4707.8, 4708.0, 4711.4, 4707.6, 4708.6, 159, null, 1113, 100514], [20240926, 4708.6, 4708.6, 4710.6, 4707.2, 4709.0, 140, null, 1114, 100506], [20240926, 4709.0, 4709.0, 4715.0, 4708.0, 4713.0, 384, null, 1115, 100520], [20240926, 4713.0, 4713.0, 4718.6, 4713.0, 4716.4, 612, null, 1116, 100513], [20240926, 4716.4, 4716.0, 4721.8, 4713.6, 4721.0, 513, null, 1117, 100626], [20240926, 4721.0, 4721.0, 4721.2, 4711.4, 4712.0, 428, null, 1118, 100674], [20240926, 4712.0, 4713.0, 4716.4, 4710.4, 4715.6, 299, null, 1119, 100710], [20240926, 4715.6, 4715.0, 4720.0, 4713.2, 4717.4, 310, null, 1120, 100729], [20240926, 4717.4, 4717.4, 4719.2, 4714.6, 4715.0, 306, null, 1121, 100728], [20240926, 4715.0, 4714.4, 4721.0, 4712.2, 4720.2, 309, null, 1122, 100734], [20240926, 4720.2, 4720.6, 4721.2, 4715.4, 4719.0, 216, null, 1123, 100750], [20240926, 4719.0, 4719.2, 4724.4, 4716.6, 4723.2, 524, null, 1124, 100786], [20240926, 4723.2, 4723.4, 4724.6, 4720.0, 4724.2, 313, null, 1125, 100808], [20240926, 4724.2, 4724.8, 4724.8, 4718.4, 4720.8, 314, null, 1126, 100894], [20240926, 4720.8, 4720.8, 4720.8, 4715.6, 4716.6, 310, null, 1127, 100907], [20240926, 4716.6, 4717.4, 4717.6, 4710.8, 4710.8, 333, null, 1128, 100969], [20240926, 4710.8, 4710.8, 4712.0, 4708.0, 4709.4, 241, null, 1129, 101019], [20240926, 4709.4, 4709.0, 4712.2, 4708.4, 4709.0, 184, null, 1130, 101047], [20240926, 4709.0, 4712.6, 4719.0, 4712.4, 4714.8, 650, null, 1301, 101091], [20240926, 4714.8, 4714.8, 4718.0, 4713.6, 4716.2, 352, null, 1302, 101077], [20240926, 4716.2, 4716.2, 4716.6, 4710.4, 4714.8, 379, null, 1303, 101124], [20240926, 4714.8, 4715.4, 4720.6, 4714.8, 4720.4, 398, null, 1304, 101188], [20240926, 4720.4, 4720.2, 4725.0, 4719.4, 4724.0, 505, null, 1305, 101293], [20240926, 4724.0, 4724.2, 4729.6, 4720.6, 4729.0, 512, null, 1306, 101412], [20240926, 4729.0, 4728.8, 4733.4, 4727.0, 4733.2, 514, null, 1307, 101514], [20240926, 4733.2, 4733.2, 4741.8, 4730.2, 4741.8, 867, null, 1308, 101481], [20240926, 4741.8, 4741.8, 4754.4, 4741.8, 4754.4, 982, null, 1309, 101638], [20240926, 4754.4, 4753.4, 4754.6, 4745.2, 4750.4, 1179, null, 1310, 101875], [20240926, 4750.4, 4750.2, 4770.4, 4750.2, 4770.2, 2131, null, 1311, 101980], [20240926, 4770.2, 4770.0, 4770.4, 4757.8, 4762.0, 1124, null, 1312, 102059], [20240926, 4762.0, 4762.2, 4771.4, 4762.2, 4768.6, 1090, null, 1313, 102077], [20240926, 4768.6, 4769.0, 4771.6, 4755.4, 4761.2, 1061, null, 1314, 102239], [20240926, 4761.2, 4761.8, 4779.2, 4761.8, 4779.0, 1173, null, 1315, 102483], [20240926, 4779.0, 4778.0, 4778.0, 4761.0, 4762.4, 1077, null, 1316, 102655], [20240926, 4762.4, 4762.4, 4772.8, 4762.4, 4764.2, 692, null, 1317, 102804], [20240926, 4764.2, 4764.6, 4764.6, 4751.8, 4755.0, 1084, null, 1318, 102944], [20240926, 4755.0, 4755.0, 4764.0, 4752.2, 4758.8, 759, null, 1319, 103109], [20240926, 4758.8, 4757.8, 4764.4, 4757.8, 4760.0, 501, null, 1320, 103209], [20240926, 4760.0, 4760.6, 4767.4, 4758.0, 4766.6, 586, null, 1321, 103319], [20240926, 4766.6, 4766.0, 4771.6, 4762.6, 4763.4, 636, null, 1322, 103452], [20240926, 4763.4, 4763.8, 4774.0, 4763.8, 4772.6, 704, null, 1323, 103597], [20240926, 4772.6, 4774.0, 4788.8, 4773.6, 4788.8, 1230, null, 1324, 103859], [20240926, 4788.8, 4788.4, 4800.6, 4788.2, 4800.4, 1653, null, 1325, 104206], [20240926, 4800.4, 4800.2, 4800.2, 4782.0, 4782.4, 1075, null, 1326, 104556], [20240926, 4782.4, 4782.4, 4787.6, 4780.2, 4783.2, 632, null, 1327, 104665], [20240926, 4783.2, 4783.8, 4789.0, 4778.8, 4786.0, 687, null, 1328, 104865], [20240926, 4786.0, 4785.6, 4786.6, 4779.2, 4783.8, 444, null, 1329, 104960], [20240926, 4783.8, 4784.0, 4798.0, 4784.0, 4798.0, 816, null, 1330, 105071], [20240926, 4798.0, 4799.0, 4801.2, 4782.8, 4785.6, 920, null, 1331, 105370], [20240926, 4785.6, 4786.0, 4793.2, 4784.2, 4785.0, 371, null, 1332, 105456], [20240926, 4785.0, 4785.0, 4794.2, 4785.0, 4794.0, 377, null, 1333, 105515], [20240926, 4794.0, 4794.4, 4809.0, 4794.4, 4809.0, 1124, null, 1334, 105656], [20240926, 4809.0, 4808.6, 4809.8, 4790.8, 4790.8, 871, null, 1335, 105846], [20240926, 4790.8, 4791.2, 4791.8, 4781.4, 4782.0, 787, null, 1336, 106030], [20240926, 4782.0, 4781.4, 4783.2, 4775.2, 4778.8, 914, null, 1337, 106243], [20240926, 4778.8, 4779.2, 4788.8, 4778.0, 4784.0, 616, null, 1338, 106438], [20240926, 4784.0, 4783.4, 4784.0, 4772.6, 4773.6, 591, null, 1339, 106598], [20240926, 4773.6, 4773.0, 4781.8, 4773.0, 4780.4, 425, null, 1340, 106701], [20240926, 4780.4, 4781.2, 4784.0, 4776.8, 4779.2, 329, null, 1341, 106779], [20240926, 4779.2, 4778.6, 4787.2, 4778.6, 4786.4, 402, null, 1342, 106881], [20240926, 4786.4, 4786.6, 4794.6, 4784.0, 4792.2, 508, null, 1343, 107004], [20240926, 4792.2, 4792.2, 4793.0, 4785.6, 4786.4, 353, null, 1344, 107060], [20240926, 4786.4, 4786.4, 4798.0, 4786.4, 4796.0, 545, null, 1345, 107164], [20240926, 4796.0, 4796.6, 4798.8, 4794.0, 4797.4, 425, null, 1346, 107230], [20240926, 4797.4, 4797.0, 4797.6, 4788.8, 4789.8, 334, null, 1347, 107300], [20240926, 4789.8, 4789.8, 4800.0, 4789.2, 4799.4, 358, null, 1348, 107382], [20240926, 4799.4, 4800.0, 4801.4, 4796.0, 4801.4, 309, null, 1349, 107450], [20240926, 4801.4, 4801.8, 4805.4, 4796.6, 4799.0, 467, null, 1350, 107532], [20240926, 4799.0, 4799.0, 4804.6, 4799.0, 4804.2, 369, null, 1351, 107667], [20240926, 4804.2, 4804.0, 4804.8, 4791.2, 4791.2, 533, null, 1352, 107764], [20240926, 4791.2, 4791.2, 4801.2, 4791.2, 4801.2, 351, null, 1353, 107887], [20240926, 4801.2, 4801.4, 4826.0, 4801.4, 4826.0, 1781, null, 1354, 108313], [20240926, 4826.0, 4826.2, 4828.6, 4816.2, 4817.6, 1064, null, 1355, 108650], [20240926, 4817.6, 4818.2, 4826.8, 4817.4, 4822.0, 625, null, 1356, 108810], [20240926, 4822.0, 4821.4, 4826.0, 4819.2, 4822.0, 445, null, 1357, 108869], [20240926, 4822.0, 4822.2, 4825.8, 4818.0, 4820.2, 449, null, 1358, 108974], [20240926, 4820.2, 4821.0, 4821.6, 4816.0, 4817.0, 562, null, 1359, 108991], [20240926, 4817.0, 4817.2, 4829.2, 4817.2, 4827.0, 713, null, 1400, 109112], [20240926, 4827.0, 4827.4, 4828.2, 4818.0, 4818.0, 574, null, 1401, 109246], [20240926, 4818.0, 4818.8, 4819.4, 4800.4, 4801.6, 947, null, 1402, 109462], [20240926, 4801.6, 4801.0, 4814.0, 4800.4, 4811.4, 583, null, 1403, 109582], [20240926, 4811.4, 4811.2, 4819.0, 4811.2, 4816.2, 417, null, 1404, 109618], [20240926, 4816.2, 4816.6, 4819.0, 4809.2, 4809.2, 350, null, 1405, 109719], [20240926, 4809.2, 4809.0, 4818.8, 4809.0, 4818.6, 319, null, 1406, 109815], [20240926, 4818.6, 4819.0, 4820.4, 4812.6, 4815.2, 327, null, 1407, 109868], [20240926, 4815.2, 4815.0, 4815.2, 4809.6, 4813.8, 266, null, 1408, 109900], [20240926, 4813.8, 4813.2, 4822.2, 4813.2, 4822.2, 359, null, 1409, 109974], [20240926, 4822.2, 4821.2, 4822.2, 4814.0, 4818.2, 285, null, 1410, 110013], [20240926, 4818.2, 4819.8, 4826.6, 4818.6, 4824.0, 496, null, 1411, 110174], [20240926, 4824.0, 4824.6, 4829.0, 4820.0, 4826.6, 565, null, 1412, 110389], [20240926, 4826.6, 4826.6, 4835.4, 4825.8, 4835.4, 665, null, 1413, 110550], [20240926, 4835.4, 4835.0, 4835.8, 4826.4, 4828.0, 499, null, 1414, 110607], [20240926, 4828.0, 4828.0, 4839.8, 4827.2, 4839.8, 482, null, 1415, 110758], [20240926, 4839.8, 4840.0, 4855.0, 4839.2, 4854.6, 1213, null, 1416, 110955], [20240926, 4854.6, 4854.6, 4856.4, 4847.2, 4850.0, 986, null, 1417, 111030], [20240926, 4850.0, 4851.0, 4865.2, 4851.0, 4862.0, 1148, null, 1418, 111307], [20240926, 4862.0, 4861.8, 4863.8, 4855.0, 4860.0, 768, null, 1419, 111499], [20240926, 4860.0, 4860.0, 4863.2, 4857.4, 4860.8, 598, null, 1420, 111681], [20240926, 4860.8, 4860.6, 4861.8, 4849.2, 4850.0, 764, null, 1421, 112000], [20240926, 4850.0, 4849.4, 4863.2, 4849.2, 4863.2, 697, null, 1422, 112267], [20240926, 4863.2, 4863.6, 4883.2, 4863.4, 4881.6, 1364, null, 1423, 112620], [20240926, 4881.6, 4881.2, 4882.8, 4875.0, 4877.4, 855, null, 1424, 112768], [20240926, 4877.4, 4878.8, 4883.4, 4878.6, 4882.4, 695, null, 1425, 112959], [20240926, 4882.4, 4882.2, 4900.6, 4882.2, 4899.0, 1423, null, 1426, 113214], [20240926, 4899.0, 4898.8, 4899.2, 4880.4, 4884.4, 1028, null, 1427, 113389], [20240926, 4884.4, 4885.0, 4886.0, 4881.2, 4885.8, 542, null, 1428, 113526], [20240926, 4885.8, 4885.6, 4887.4, 4879.2, 4883.2, 695, null, 1429, 113694], [20240926, 4883.2, 4882.0, 4885.6, 4877.0, 4877.0, 554, null, 1430, 113768], [20240926, 4877.0, 4876.6, 4876.6, 4861.4, 4863.4, 1095, null, 1431, 114003], [20240926, 4863.4, 4862.2, 4866.8, 4857.8, 4860.0, 868, null, 1432, 114121], [20240926, 4860.0, 4859.4, 4877.4, 4858.6, 4877.4, 805, null, 1433, 114292], [20240926, 4877.4, 4878.0, 4878.0, 4861.2, 4864.2, 568, null, 1434, 114415], [20240926, 4864.2, 4863.2, 4875.0, 4863.2, 4871.4, 569, null, 1435, 114643], [20240926, 4871.4, 4871.6, 4872.8, 4869.2, 4871.4, 355, null, 1436, 114780], [20240926, 4871.4, 4871.6, 4882.2, 4871.2, 4881.0, 637, null, 1437, 114863], [20240926, 4881.0, 4881.2, 4886.2, 4877.2, 4881.2, 675, null, 1438, 114984], [20240926, 4881.2, 4882.2, 4883.0, 4877.6, 4877.8, 363, null, 1439, 115095], [20240926, 4877.8, 4877.8, 4893.0, 4877.8, 4890.2, 723, null, 1440, 115278], [20240926, 4890.2, 4888.4, 4889.8, 4880.2, 4887.8, 560, null, 1441, 115453], [20240926, 4887.8, 4888.6, 4891.0, 4883.4, 4890.8, 555, null, 1442, 115653], [20240926, 4890.8, 4890.0, 4891.0, 4885.8, 4887.6, 394, null, 1443, 115793], [20240926, 4887.6, 4888.6, 4889.0, 4883.6, 4887.4, 382, null, 1444, 115889], [20240926, 4887.4, 4886.2, 4897.4, 4886.0, 4897.4, 607, null, 1445, 116096], [20240926, 4897.4, 4897.0, 4897.6, 4887.2, 4892.0, 721, null, 1446, 116355], [20240926, 4892.0, 4892.2, 4899.0, 4892.2, 4898.6, 575, null, 1447, 116607], [20240926, 4898.6, 4898.2, 4907.8, 4894.2, 4907.8, 963, null, 1448, 116945], [20240926, 4907.8, 4907.4, 4916.2, 4906.8, 4908.4, 1187, null, 1449, 117123], [20240926, 4908.4, 4908.4, 4912.2, 4908.4, 4909.6, 703, null, 1450, 117274], [20240926, 4909.6, 4910.0, 4910.0, 4903.4, 4906.6, 614, null, 1451, 117449], [20240926, 4906.6, 4906.4, 4906.6, 4895.8, 4900.0, 711, null, 1452, 117607], [20240926, 4900.0, 4898.0, 4906.0, 4897.4, 4903.8, 745, null, 1453, 117838], [20240926, 4903.8, 4903.8, 4913.2, 4903.0, 4912.2, 658, null, 1454, 117989], [20240926, 4912.2, 4912.2, 4914.0, 4907.8, 4912.8, 724, null, 1455, 118167], [20240926, 4912.8, 4913.0, 4913.0, 4906.0, 4911.2, 725, null, 1456, 118389], [20240926, 4911.2, 4911.4, 4928.2, 4910.0, 4927.2, 957, null, 1457, 118700], [20240926, 4927.2, 4928.6, 4929.0, 4918.0, 4919.2, 985, null, 1458, 118865], [20240926, 4919.2, 4919.8, 4934.8, 4918.6, 4934.2, 829, null, 1459, 119065], [20240926, 4934.2, 4934.0, 4939.2, 4932.0, 4937.4, 1162, null, 1500, 119316], [20240927, 4937.4, 5022.0, 5037.0, 5002.6, 5030.8, 6107, null, 931, 116262], [20240927, 5030.8, 5029.2, 5034.4, 5004.8, 5014.6, 2943, null, 932, 114834], [20240927, 5014.6, 5019.2, 5020.0, 4982.0, 4982.2, 2738, null, 933, 113364], [20240927, 4982.2, 4981.4, 5004.0, 4979.8, 4997.0, 2300, null, 934, 112112], [20240927, 4997.0, 4996.2, 4997.2, 4974.4, 4977.8, 1938, null, 935, 111369], [20240927, 4977.8, 4978.2, 4981.6, 4958.6, 4958.6, 2131, null, 936, 110345], [20240927, 4958.6, 4959.0, 4973.0, 4955.0, 4972.0, 1827, null, 937, 109363], [20240927, 4972.0, 4972.6, 4996.0, 4972.0, 4988.6, 1795, null, 938, 108566], [20240927, 4988.6, 4988.6, 5013.4, 4987.6, 5013.4, 2005, null, 939, 107847], [20240927, 5013.4, 5014.2, 5026.8, 5007.0, 5010.6, 2186, null, 940, 107182], [20240927, 5010.6, 5010.6, 5011.4, 4993.2, 4996.0, 1374, null, 941, 106837], [20240927, 4996.0, 4995.2, 5005.0, 4991.2, 4991.6, 1088, null, 942, 106493], [20240927, 4991.6, 4993.4, 5001.2, 4983.6, 4988.6, 972, null, 943, 106276], [20240927, 4988.6, 4988.0, 4988.0, 4972.6, 4975.6, 1352, null, 944, 106021], [20240927, 4975.6, 4974.8, 4982.0, 4967.0, 4967.8, 1186, null, 945, 105772], [20240927, 4967.8, 4967.8, 4980.6, 4962.2, 4973.6, 1222, null, 946, 105440], [20240927, 4973.6, 4974.4, 4985.2, 4968.6, 4973.0, 1095, null, 947, 105228], [20240927, 4973.0, 4973.0, 4984.4, 4970.4, 4984.2, 771, null, 948, 105123], [20240927, 4984.2, 4984.8, 4999.0, 4984.8, 4992.0, 1315, null, 949, 104935], [20240927, 4992.0, 4992.0, 4992.0, 4975.0, 4975.8, 799, null, 950, 104832], [20240927, 4975.8, 4976.8, 4994.0, 4973.2, 4992.8, 1023, null, 951, 104821], [20240927, 4992.8, 4994.4, 5014.8, 4989.8, 5011.0, 1413, null, 952, 104681], [20240927, 5011.0, 5012.0, 5028.8, 5011.4, 5025.0, 1457, null, 953, 104481], [20240927, 5025.0, 5026.4, 5033.0, 5018.2, 5033.0, 1248, null, 954, 104459], [20240927, 5033.0, 5033.8, 5045.0, 5030.2, 5040.6, 1510, null, 955, 104233], [20240927, 5040.6, 5039.0, 5040.6, 5027.0, 5039.2, 1056, null, 956, 104006], [20240927, 5039.2, 5039.4, 5064.8, 5039.4, 5059.6, 1760, null, 957, 103786], [20240927, 5059.6, 5059.8, 5066.2, 5054.6, 5058.4, 1111, null, 958, 103647], [20240927, 5058.4, 5057.2, 5076.2, 5057.2, 5072.2, 1081, null, 959, 103566], [20240927, 5072.2, 5072.2, 5072.8, 5052.6, 5055.0, 1255, null, 1000, 103266], [20240927, 5055.0, 5054.6, 5071.0, 5051.2, 5053.2, 1124, null, 1001, 102979], [20240927, 5053.2, 5053.0, 5053.0, 5041.2, 5044.8, 1504, null, 1002, 102742], [20240927, 5044.8, 5045.2, 5062.0, 5045.2, 5058.2, 951, null, 1003, 102645], [20240927, 5058.2, 5059.6, 5066.4, 5042.8, 5042.8, 959, null, 1004, 102608], [20240927, 5042.8, 5042.2, 5044.2, 5028.4, 5029.6, 1192, null, 1005, 102362], [20240927, 5029.6, 5029.2, 5042.6, 5026.8, 5039.0, 940, null, 1006, 102141], [20240927, 5039.0, 5039.2, 5040.2, 5027.0, 5029.4, 644, null, 1007, 102050], [20240927, 5029.4, 5030.2, 5050.8, 5030.2, 5050.8, 796, null, 1008, 101869], [20240927, 5050.8, 5051.0, 5064.2, 5047.2, 5059.0, 995, null, 1009, 101733], [20240927, 5059.0, 5058.4, 5062.4, 5050.0, 5053.6, 702, null, 1010, 101629], [20240927, 5053.6, 5052.8, 5063.8, 5052.8, 5060.6, 509, null, 1011, 101617], [20240927, 5060.6, 5058.0, 5059.2, 5049.0, 5056.6, 558, null, 1012, 101519], [20240927, 5056.6, 5057.6, 5059.0, 5045.2, 5054.6, 485, null, 1013, 101462], [20240927, 5054.6, 5054.6, 5063.8, 5051.6, 5053.0, 632, null, 1014, 101443], [20240927, 5053.0, 5054.2, 5067.6, 5054.2, 5058.8, 622, null, 1015, 101423], [20240927, 5058.8, 5059.6, 5062.8, 5057.6, 5062.0, 379, null, 1016, 101441], [20240927, 5062.0, 5062.0, 5062.4, 5051.4, 5060.2, 445, null, 1017, 101363], [20240927, 5060.2, 5060.4, 5062.0, 5056.2, 5061.0, 373, null, 1018, 101348], [20240927, 5061.0, 5061.6, 5066.4, 5058.0, 5058.6, 527, null, 1019, 101383], [20240927, 5058.6, 5058.4, 5059.4, 5041.2, 5043.0, 743, null, 1020, 101305], [20240927, 5043.0, 5043.6, 5052.8, 5043.0, 5050.2, 462, null, 1021, 101253], [20240927, 5050.2, 5051.0, 5053.0, 5046.2, 5053.0, 368, null, 1022, 101249], [20240927, 5053.0, 5053.0, 5054.4, 5046.8, 5048.4, 434, null, 1023, 101239], [20240927, 5048.4, 5048.4, 5053.4, 5047.8, 5048.4, 369, null, 1024, 101192], [20240927, 5048.4, 5048.6, 5049.2, 5034.8, 5035.8, 567, null, 1025, 101110], [20240927, 5035.8, 5034.8, 5049.0, 5034.6, 5043.4, 585, null, 1026, 101058], [20240927, 5043.4, 5044.8, 5044.8, 5038.0, 5040.6, 415, null, 1027, 101018], [20240927, 5040.6, 5041.0, 5047.0, 5041.0, 5042.4, 339, null, 1028, 100969], [20240927, 5042.4, 5042.4, 5042.4, 5037.4, 5039.8, 318, null, 1029, 100918], [20240927, 5039.8, 5039.8, 5041.8, 5031.6, 5033.4, 582, null, 1030, 100809], [20240927, 5033.4, 5033.6, 5055.6, 5033.4, 5054.2, 789, null, 1031, 100650], [20240927, 5054.2, 5055.4, 5065.0, 5049.2, 5063.8, 845, null, 1032, 100620], [20240927, 5063.8, 5064.0, 5065.2, 5058.4, 5063.0, 581, null, 1033, 100616], [20240927, 5063.0, 5062.2, 5068.8, 5060.8, 5068.8, 516, null, 1034, 100633], [20240927, 5068.8, 5069.8, 5108.8, 5069.8, 5108.6, 1811, null, 1035, 100605], [20240927, 5108.6, 5108.6, 5114.8, 5100.2, 5104.8, 1227, null, 1036, 100661], [20240927, 5104.8, 5105.0, 5105.0, 5086.8, 5094.0, 926, null, 1037, 100726], [20240927, 5094.0, 5094.2, 5135.0, 5093.0, 5133.2, 1642, null, 1038, 100792], [20240927, 5133.2, 5133.2, 5134.8, 5119.2, 5131.0, 1375, null, 1039, 100703], [20240927, 5131.0, 5130.4, 5130.4, 5113.0, 5118.0, 897, null, 1040, 100752], [20240927, 5118.0, 5118.0, 5129.2, 5118.0, 5127.6, 668, null, 1041, 100876], [20240927, 5127.6, 5128.0, 5138.4, 5124.2, 5138.4, 1177, null, 1042, 101086], [20240927, 5138.4, 5138.8, 5154.8, 5129.2, 5154.6, 1043, null, 1043, 101218], [20240927, 5154.6, 5156.0, 5197.6, 5156.0, 5173.8, 2162, null, 1044, 101378], [20240927, 5173.8, 5173.8, 5173.8, 5145.0, 5150.6, 1545, null, 1045, 101379], [20240927, 5150.6, 5151.0, 5175.0, 5143.8, 5172.6, 1203, null, 1046, 101532], [20240927, 5172.6, 5173.0, 5177.4, 5146.0, 5155.0, 977, null, 1047, 101502], [20240927, 5155.0, 5155.0, 5172.8, 5155.0, 5168.6, 817, null, 1048, 101577], [20240927, 5168.6, 5170.2, 5170.2, 5154.6, 5167.4, 647, null, 1049, 101624], [20240927, 5167.4, 5168.6, 5238.0, 5168.2, 5215.8, 2223, null, 1050, 101659], [20240927, 5215.8, 5215.0, 5217.0, 5190.0, 5204.2, 1383, null, 1051, 101689], [20240927, 5204.2, 5201.2, 5202.8, 5176.2, 5186.2, 1208, null, 1052, 101714], [20240927, 5186.2, 5185.8, 5195.0, 5181.6, 5186.8, 620, null, 1053, 101800], [20240927, 5186.8, 5186.4, 5186.4, 5134.0, 5134.0, 1675, null, 1054, 101812], [20240927, 5134.0, 5133.6, 5144.6, 5123.0, 5123.2, 1369, null, 1055, 101822], [20240927, 5123.2, 5122.4, 5149.0, 5111.2, 5139.0, 1255, null, 1056, 101820], [20240927, 5139.0, 5138.6, 5154.0, 5136.4, 5154.0, 920, null, 1057, 101887], [20240927, 5154.0, 5154.0, 5154.0, 5133.0, 5135.2, 672, null, 1058, 101981], [20240927, 5135.2, 5135.4, 5172.2, 5132.4, 5163.0, 916, null, 1059, 102028], [20240927, 5163.0, 5166.2, 5173.8, 5160.0, 5173.8, 700, null, 1100, 102092], [20240927, 5173.8, 5175.0, 5175.0, 5156.2, 5156.2, 593, null, 1101, 102132], [20240927, 5156.2, 5156.2, 5166.0, 5143.0, 5164.0, 572, null, 1102, 102203], [20240927, 5164.0, 5164.4, 5169.4, 5151.0, 5169.4, 444, null, 1103, 102238], [20240927, 5169.4, 5170.0, 5174.0, 5152.6, 5159.8, 426, null, 1104, 102264], [20240927, 5159.8, 5159.8, 5160.0, 5151.6, 5160.0, 400, null, 1105, 102286], [20240927, 5160.0, 5159.8, 5177.4, 5158.8, 5177.4, 712, null, 1106, 102380], [20240927, 5177.4, 5177.6, 5205.0, 5177.6, 5196.6, 1061, null, 1107, 102454], [20240927, 5196.6, 5198.0, 5209.8, 5194.2, 5198.8, 724, null, 1108, 102513], [20240927, 5198.8, 5198.8, 5198.8, 5173.2, 5184.0, 775, null, 1109, 102646], [20240927, 5184.0, 5184.2, 5220.0, 5184.2, 5215.8, 872, null, 1110, 102704], [20240927, 5215.8, 5218.8, 5218.8, 5200.0, 5212.0, 578, null, 1111, 102727], [20240927, 5212.0, 5214.8, 5225.2, 5205.2, 5205.6, 920, null, 1112, 102806], [20240927, 5205.6, 5206.6, 5221.8, 5203.4, 5206.6, 635, null, 1113, 102826], [20240927, 5206.6, 5207.2, 5221.8, 5207.2, 5210.8, 575, null, 1114, 102885], [20240927, 5210.8, 5221.0, 5221.0, 5165.0, 5165.0, 1506, null, 1115, 102916], [20240927, 5165.0, 5166.0, 5177.0, 5155.0, 5170.2, 1057, null, 1116, 102925], [20240927, 5170.2, 5171.4, 5200.0, 5151.0, 5200.0, 1144, null, 1117, 102919], [20240927, 5200.0, 5201.4, 5209.6, 5171.0, 5176.8, 796, null, 1118, 102944], [20240927, 5176.8, 5176.8, 5196.0, 5173.2, 5192.8, 658, null, 1119, 102931], [20240927, 5192.8, 5192.8, 5205.0, 5183.2, 5201.2, 871, null, 1120, 102939], [20240927, 5201.2, 5200.4, 5220.0, 5198.8, 5211.8, 792, null, 1121, 103000], [20240927, 5211.8, 5211.8, 5229.4, 5207.6, 5225.6, 972, null, 1122, 103075], [20240927, 5225.6, 5225.6, 5247.2, 5215.2, 5230.4, 1237, null, 1123, 103144], [20240927, 5230.4, 5229.0, 5245.0, 5220.2, 5243.0, 823, null, 1124, 103196], [20240927, 5243.0, 5241.8, 5243.8, 5216.4, 5219.0, 792, null, 1125, 103238], [20240927, 5219.0, 5217.6, 5233.6, 5215.4, 5231.0, 688, null, 1126, 103227], [20240927, 5231.0, 5230.8, 5239.0, 5224.0, 5234.4, 539, null, 1127, 103242], [20240927, 5234.4, 5234.2, 5253.6, 5233.6, 5250.0, 1015, null, 1128, 103257], [20240927, 5250.0, 5252.6, 5277.8, 5252.6, 5277.8, 1212, null, 1129, 103352], [20240927, 5277.8, 5278.8, 5318.0, 5271.8, 5316.6, 1301, null, 1130, 103363], [20240927, 5316.6, 5316.2, 5317.2, 5261.8, 5286.0, 3150, null, 1301, 103180], [20240927, 5286.0, 5277.4, 5316.4, 5276.0, 5316.4, 1478, null, 1302, 103317], [20240927, 5316.4, 5316.4, 5341.4, 5301.0, 5329.2, 1534, null, 1303, 103400], [20240927, 5329.2, 5329.6, 5343.8, 5322.2, 5337.0, 1136, null, 1304, 103553], [20240927, 5337.0, 5337.0, 5337.0, 5322.0, 5326.0, 860, null, 1305, 103637], [20240927, 5326.0, 5327.8, 5338.0, 5324.4, 5338.0, 791, null, 1306, 103721], [20240927, 5338.0, 5337.8, 5343.6, 5332.8, 5343.0, 798, null, 1307, 103745], [20240927, 5343.0, 5343.6, 5362.0, 5338.0, 5360.2, 1416, null, 1308, 103781], [20240927, 5360.2, 5361.0, 5362.6, 5353.0, 5362.6, 1352, null, 1309, 103732], [20240927, 5362.6, 5362.6, 5362.6, 5362.6, 5362.6, 426, null, 1310, 103516], [20240927, 5362.6, 5362.6, 5362.6, 5362.6, 5362.6, 146, null, 1311, 103435], [20240927, 5362.6, 5362.6, 5362.6, 5336.0, 5348.2, 1338, null, 1312, 103068], [20240927, 5348.2, 5348.2, 5355.0, 5338.6, 5340.2, 940, null, 1313, 102992], [20240927, 5340.2, 5338.6, 5345.6, 5324.4, 5330.2, 1067, null, 1314, 102891], [20240927, 5330.2, 5330.6, 5334.0, 5314.0, 5330.6, 790, null, 1315, 102875], [20240927, 5330.6, 5334.0, 5334.0, 5303.8, 5305.6, 871, null, 1316, 102887], [20240927, 5305.6, 5303.8, 5314.6, 5291.0, 5294.0, 1014, null, 1317, 102941], [20240927, 5294.0, 5294.0, 5309.0, 5288.0, 5288.0, 688, null, 1318, 103015], [20240927, 5288.0, 5286.8, 5307.8, 5282.4, 5302.6, 633, null, 1319, 103031], [20240927, 5302.6, 5302.6, 5302.8, 5260.0, 5260.4, 1064, null, 1320, 103108], [20240927, 5260.4, 5262.4, 5267.8, 5213.6, 5220.0, 1672, null, 1321, 103000], [20240927, 5220.0, 5222.6, 5246.0, 5222.6, 5244.4, 1472, null, 1322, 102952], [20240927, 5244.4, 5245.8, 5264.4, 5241.0, 5243.2, 997, null, 1323, 103063], [20240927, 5243.2, 5241.4, 5247.6, 5220.0, 5235.8, 1063, null, 1324, 103119], [20240927, 5235.8, 5235.2, 5238.6, 5201.2, 5208.2, 1481, null, 1325, 103203], [20240927, 5208.2, 5212.8, 5239.6, 5210.4, 5239.6, 818, null, 1326, 103282], [20240927, 5239.6, 5239.4, 5239.4, 5217.2, 5221.2, 734, null, 1327, 103352], [20240927, 5221.2, 5224.2, 5232.6, 5197.2, 5200.4, 889, null, 1328, 103476], [20240927, 5200.4, 5202.8, 5220.0, 5202.0, 5205.0, 555, null, 1329, 103541], [20240927, 5205.0, 5206.2, 5215.4, 5198.8, 5198.8, 531, null, 1330, 103702], [20240927, 5198.8, 5200.0, 5200.0, 5175.0, 5175.8, 1204, null, 1331, 103698], [20240927, 5175.8, 5177.0, 5196.6, 5173.0, 5189.2, 945, null, 1332, 103689], [20240927, 5189.2, 5188.6, 5191.6, 5175.6, 5188.4, 820, null, 1333, 103525], [20240927, 5188.4, 5188.4, 5221.0, 5186.2, 5221.0, 987, null, 1334, 103512], [20240927, 5221.0, 5221.6, 5221.6, 5187.2, 5200.0, 695, null, 1335, 103571], [20240927, 5200.0, 5196.8, 5204.0, 5196.2, 5201.2, 483, null, 1336, 103646], [20240927, 5201.2, 5201.2, 5201.2, 5175.2, 5175.2, 643, null, 1337, 103699], [20240927, 5175.2, 5175.0, 5190.0, 5171.0, 5177.4, 598, null, 1338, 103786], [20240927, 5177.4, 5177.4, 5177.4, 5157.0, 5164.8, 993, null, 1339, 103812], [20240927, 5164.8, 5166.4, 5169.6, 5152.0, 5155.4, 919, null, 1340, 103974], [20240927, 5155.4, 5155.2, 5163.4, 5135.2, 5141.8, 1012, null, 1341, 104091], [20240927, 5141.8, 5141.0, 5171.8, 5140.8, 5171.8, 1097, null, 1342, 104161], [20240927, 5171.8, 5170.2, 5179.8, 5166.0, 5179.8, 609, null, 1343, 104186], [20240927, 5179.8, 5179.8, 5194.6, 5172.2, 5190.2, 817, null, 1344, 104278], [20240927, 5190.2, 5190.6, 5193.0, 5179.0, 5179.2, 559, null, 1345, 104366], [20240927, 5179.2, 5180.6, 5180.6, 5162.0, 5167.2, 546, null, 1346, 104454], [20240927, 5167.2, 5170.4, 5191.8, 5166.0, 5190.6, 502, null, 1347, 104531], [20240927, 5190.6, 5190.6, 5190.6, 5180.6, 5184.2, 333, null, 1348, 104533], [20240927, 5184.2, 5183.2, 5190.6, 5171.0, 5176.4, 392, null, 1349, 104551], [20240927, 5176.4, 5176.8, 5183.6, 5166.0, 5167.8, 359, null, 1350, 104574], [20240927, 5167.8, 5168.0, 5186.0, 5167.0, 5180.2, 331, null, 1351, 104579], [20240927, 5180.2, 5180.6, 5182.8, 5166.0, 5178.6, 283, null, 1352, 104537], [20240927, 5178.6, 5177.2, 5186.8, 5170.8, 5173.6, 265, null, 1353, 104545], [20240927, 5173.6, 5171.4, 5180.0, 5170.6, 5174.0, 238, null, 1354, 104536], [20240927, 5174.0, 5174.0, 5175.8, 5157.8, 5175.4, 453, null, 1355, 104549], [20240927, 5175.4, 5175.4, 5184.4, 5167.6, 5174.4, 356, null, 1356, 104599], [20240927, 5174.4, 5176.4, 5178.2, 5171.2, 5173.2, 230, null, 1357, 104614], [20240927, 5173.2, 5173.2, 5180.8, 5173.2, 5178.0, 246, null, 1358, 104621], [20240927, 5178.0, 5177.8, 5204.6, 5173.0, 5204.6, 781, null, 1359, 104676], [20240927, 5204.6, 5203.8, 5215.0, 5198.8, 5204.0, 786, null, 1400, 104783], [20240927, 5204.0, 5203.8, 5226.4, 5203.0, 5226.4, 579, null, 1401, 104839], [20240927, 5226.4, 5224.6, 5225.8, 5214.8, 5223.0, 813, null, 1402, 104918], [20240927, 5223.0, 5220.4, 5247.8, 5220.4, 5247.8, 720, null, 1403, 105012], [20240927, 5247.8, 5246.0, 5266.0, 5242.4, 5260.4, 1254, null, 1404, 105066], [20240927, 5260.4, 5259.0, 5259.0, 5231.0, 5231.0, 799, null, 1405, 105022], [20240927, 5231.0, 5234.4, 5260.0, 5230.6, 5248.6, 579, null, 1406, 105119], [20240927, 5248.6, 5249.4, 5249.4, 5204.2, 5213.0, 950, null, 1407, 105156], [20240927, 5213.0, 5211.8, 5217.0, 5204.4, 5213.2, 611, null, 1408, 105222], [20240927, 5213.2, 5212.6, 5219.2, 5196.0, 5208.0, 521, null, 1409, 105323], [20240927, 5208.0, 5209.0, 5226.0, 5209.0, 5223.4, 397, null, 1410, 105365], [20240927, 5223.4, 5223.4, 5232.0, 5218.8, 5232.0, 322, null, 1411, 105423], [20240927, 5232.0, 5232.8, 5241.6, 5227.2, 5235.6, 433, null, 1412, 105439], [20240927, 5235.6, 5235.0, 5237.8, 5221.8, 5221.8, 299, null, 1413, 105469], [20240927, 5221.8, 5221.6, 5233.0, 5217.2, 5230.2, 267, null, 1414, 105501], [20240927, 5230.2, 5230.0, 5231.8, 5220.0, 5227.8, 255, null, 1415, 105529], [20240927, 5227.8, 5229.2, 5243.2, 5225.0, 5239.2, 376, null, 1416, 105580], [20240927, 5239.2, 5239.2, 5239.2, 5230.2, 5231.0, 207, null, 1417, 105645], [20240927, 5231.0, 5230.8, 5245.4, 5230.0, 5245.4, 257, null, 1418, 105698], [20240927, 5245.4, 5245.4, 5274.0, 5245.4, 5266.6, 867, null, 1419, 105855], [20240927, 5266.6, 5266.6, 5266.6, 5254.2, 5255.8, 445, null, 1420, 105943], [20240927, 5255.8, 5255.0, 5276.0, 5255.0, 5272.8, 492, null, 1421, 106062], [20240927, 5272.8, 5272.8, 5276.0, 5262.2, 5275.2, 438, null, 1422, 106132], [20240927, 5275.2, 5276.0, 5297.2, 5275.4, 5288.2, 848, null, 1423, 106268], [20240927, 5288.2, 5286.0, 5286.0, 5265.8, 5269.8, 540, null, 1424, 106283], [20240927, 5269.8, 5270.4, 5287.6, 5263.0, 5282.8, 519, null, 1425, 106319], [20240927, 5282.8, 5284.2, 5284.2, 5266.0, 5270.6, 477, null, 1426, 106386], [20240927, 5270.6, 5269.8, 5272.4, 5252.2, 5256.2, 526, null, 1427, 106430], [20240927, 5256.2, 5256.6, 5263.8, 5245.0, 5262.0, 523, null, 1428, 106441], [20240927, 5262.0, 5262.4, 5286.0, 5262.2, 5282.6, 588, null, 1429, 106503], [20240927, 5282.6, 5282.6, 5288.0, 5273.0, 5275.2, 466, null, 1430, 106525], [20240927, 5275.2, 5274.0, 5294.8, 5273.2, 5292.0, 576, null, 1431, 106609], [20240927, 5292.0, 5290.4, 5299.0, 5282.8, 5299.0, 498, null, 1432, 106645], [20240927, 5299.0, 5299.8, 5303.4, 5285.2, 5297.4, 673, null, 1433, 106710], [20240927, 5297.4, 5297.4, 5315.0, 5297.0, 5313.6, 631, null, 1434, 106793], [20240927, 5313.6, 5310.4, 5325.6, 5306.0, 5313.4, 632, null, 1435, 106889], [20240927, 5313.4, 5311.6, 5317.8, 5306.0, 5315.0, 429, null, 1436, 107012], [20240927, 5315.0, 5313.2, 5313.2, 5296.8, 5305.0, 578, null, 1437, 107106], [20240927, 5305.0, 5303.6, 5320.0, 5303.6, 5318.4, 409, null, 1438, 107172], [20240927, 5318.4, 5318.4, 5321.8, 5312.4, 5316.2, 345, null, 1439, 107237], [20240927, 5316.2, 5317.2, 5328.0, 5311.6, 5324.4, 390, null, 1440, 107270], [20240927, 5324.4, 5322.0, 5328.0, 5316.4, 5328.0, 320, null, 1441, 107297], [20240927, 5328.0, 5329.0, 5334.4, 5325.0, 5332.0, 479, null, 1442, 107333], [20240927, 5332.0, 5333.2, 5338.0, 5325.8, 5337.6, 440, null, 1443, 107351], [20240927, 5337.6, 5335.2, 5339.2, 5332.2, 5335.8, 424, null, 1444, 107398], [20240927, 5335.8, 5335.2, 5336.6, 5294.4, 5294.4, 905, null, 1445, 107509], [20240927, 5294.4, 5292.4, 5310.4, 5290.2, 5308.8, 645, null, 1446, 107520], [20240927, 5308.8, 5308.0, 5308.8, 5276.4, 5279.6, 980, null, 1447, 107609], [20240927, 5279.6, 5276.4, 5285.0, 5272.2, 5272.2, 462, null, 1448, 107667], [20240927, 5272.2, 5272.8, 5295.8, 5272.4, 5295.6, 638, null, 1449, 107760], [20240927, 5295.6, 5295.8, 5315.0, 5292.6, 5313.2, 655, null, 1450, 107955], [20240927, 5313.2, 5313.2, 5318.0, 5306.6, 5311.4, 572, null, 1451, 108063], [20240927, 5311.4, 5311.6, 5317.8, 5306.0, 5309.0, 422, null, 1452, 108187], [20240927, 5309.0, 5309.0, 5327.8, 5306.6, 5324.4, 610, null, 1453, 108326], [20240927, 5324.4, 5324.4, 5324.8, 5318.4, 5323.2, 400, null, 1454, 108391], [20240927, 5323.2, 5323.4, 5331.4, 5321.8, 5331.4, 500, null, 1455, 108478], [20240927, 5331.4, 5330.2, 5334.8, 5325.0, 5327.8, 654, null, 1456, 108581], [20240927, 5327.8, 5326.6, 5344.6, 5326.6, 5343.4, 747, null, 1457, 108717], [20240927, 5343.4, 5343.0, 5361.6, 5340.0, 5354.2, 1123, null, 1458, 108893], [20240927, 5354.2, 5353.6, 5359.0, 5350.6, 5354.8, 764, null, 1459, 109006], [20240927, 5354.8, 5355.4, 5362.6, 5353.4, 5362.2, 1472, null, 1500, 109667]], "symbol": "IML8.cfe", "name": "IML8.cfe", "ver": 2}