hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
4 lines (1 loc) • 3.66 MB
JavaScript
var CFE_IML8_M1_KLINE={"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