]>
git.proxmox.com Git - sencha-touch.git/blob - src/examples/stockapp/app/store/IBM.js
1 Ext
.define("StockApp.store.IBM", {
3 requires
: ['StockApp.model.Stock', 'Ext.data.reader.Array'],
4 extend
: "Ext.data.ArrayStore",
6 model
: "StockApp.model.Stock",
8 [820566000000, 91.37, 92.12, 90.62, 90.87, 10033600, 18.99],
9 [820652400000, 91, 91.25, 89, 89.25, 12528000, 18.65],
10 [820738800000, 89.12, 89.12, 85.62, 86.87, 32332800, 18.16],
11 [820825200000, 86, 88.75, 86, 88.62, 15505600, 18.52],
12 [821084400000, 88.62, 89.25, 88.62, 89.12, 3531600, 18.63],
13 [821170800000, 89.12, 89.12, 86.12, 86.75, 14894000, 18.13],
14 [821257200000, 86.62, 89.25, 86.62, 87.25, 22751600, 18.24],
15 [821343600000, 88.12, 88.5, 86, 87.25, 18498400, 18.24],
16 [821430000000, 87.25, 87.25, 86.12, 86.37, 10657600, 18.05],
17 [821689200000, 86.5, 86.5, 83.12, 83.12, 14971200, 17.37],
18 [821775600000, 84.12, 87.75, 83.5, 87, 18452000, 18.18],
19 [821862000000, 86.75, 89.25, 85.75, 87.62, 19284800, 18.31],
20 [821948400000, 90, 96.25, 89.62, 96.25, 39428000, 20.12],
21 [822034800000, 96.62, 104.12, 96.5, 102, 52584000, 21.32],
22 [822294000000, 101.5, 103.87, 101.37, 102.25, 21172000, 21.37],
23 [822380400000, 100.75, 104.5, 100.75, 103, 19836800, 21.53],
24 [822466800000, 103.12, 109, 103.12, 107, 31955600, 22.36],
25 [822553200000, 107.62, 108, 104.12, 104.12, 18887200, 21.76],
26 [822639600000, 103.87, 106.25, 103.5, 104.75, 10588400, 21.89],
27 [822898800000, 104.75, 106.62, 104.25, 106.5, 9474400, 22.26],
28 [822985200000, 106.5, 109, 106.37, 108.62, 18374400, 22.7],
29 [823071600000, 108, 109.87, 107.5, 108.5, 20059200, 22.68],
30 [823158000000, 108.75, 110.37, 108.12, 109, 16311200, 22.78],
31 [823244400000, 109, 109.87, 108.75, 109.62, 12443600, 22.91],
32 [823503600000, 109.37, 112.37, 109.25, 112.25, 13139600, 23.46],
33 [823590000000, 112.87, 115.12, 112.62, 114.75, 20158400, 23.98],
34 [823676400000, 114, 114.62, 111.5, 112.62, 16100800, 23.59],
35 [823762800000, 112.37, 114.5, 111.87, 113.5, 12778400, 23.77],
36 [823849200000, 113.37, 114.37, 113, 113.5, 13486000, 23.77],
37 [824108400000, 114.12, 115.87, 113.87, 115.25, 14666400, 24.14],
38 [824194800000, 114, 114.87, 113.5, 113.62, 13870800, 23.8],
39 [824281200000, 113.87, 115, 113.75, 114.25, 12949600, 23.93],
40 [824367600000, 114.37, 118.5, 114.25, 117.62, 23341200, 24.64],
41 [824454000000, 118, 118.87, 117.5, 118, 19943600, 24.72],
42 [824799600000, 116.75, 120.87, 116.75, 119.12, 21288800, 24.95],
43 [824886000000, 119, 120.62, 118.62, 120.25, 16389200, 25.19],
44 [824972400000, 121.75, 125.62, 121.25, 124.12, 21423200, 26],
45 [825058800000, 125, 126.12, 124, 125.62, 16504800, 26.31],
46 [825318000000, 123.87, 125.5, 123.87, 124.87, 11530000, 26.16],
47 [825404400000, 125.12, 128.88, 124.5, 128.75, 18451600, 26.97],
48 [825490800000, 127.62, 128.88, 127, 127.37, 17548000, 26.68],
49 [825577200000, 125, 127.37, 122, 122.62, 29171600, 25.68],
50 [825663600000, 121.62, 121.75, 117, 118.12, 32179600, 24.74],
51 [825922800000, 118.75, 121.25, 115.25, 116.12, 17288400, 24.32],
52 [826009200000, 117.12, 119.5, 116.12, 119, 14176800, 24.93],
53 [826095600000, 119.75, 119.87, 116.37, 117, 10936800, 24.51],
54 [826182000000, 117, 117.5, 115.37, 117.12, 9881600, 24.53],
55 [826268400000, 115.5, 116.87, 112.25, 114.25, 21520400, 23.93],
56 [826527600000, 113.87, 117.87, 113.87, 117.25, 15744000, 24.56],
57 [826614000000, 115.62, 116, 113.62, 114.25, 16806400, 23.93],
58 [826700400000, 114.5, 116.62, 114.5, 115.87, 11243200, 24.27],
59 [826786800000, 116.5, 118.75, 116.12, 116.87, 11489200, 24.48],
60 [826873200000, 116.87, 120, 115.75, 119.87, 14086000, 25.11],
61 [827132400000, 120.62, 125.12, 120.5, 124.62, 15021600, 26.1],
62 [827218800000, 124.75, 125.5, 121.5, 121.75, 11192000, 25.5],
63 [827305200000, 120.87, 120.87, 114.25, 117, 30271600, 24.51],
64 [827391600000, 117.5, 117.87, 114.12, 114.87, 15115200, 24.06],
65 [827478000000, 115, 115.75, 114.25, 114.25, 8949600, 23.93],
66 [827737200000, 114.87, 115.12, 108.37, 108.75, 18889600, 22.78],
67 [827823600000, 108.37, 112, 107.62, 110.75, 18235600, 23.2],
68 [827910000000, 111.12, 113.75, 110.25, 111.25, 14479200, 23.3],
69 [827996400000, 111.87, 112.37, 109.5, 109.75, 12186400, 22.99],
70 [828082800000, 110.37, 113.75, 110.37, 111.25, 11726400, 23.3],
71 [828342000000, 112.12, 112.75, 110, 110.37, 9518000, 23.12],
72 [828428400000, 111, 118.12, 110.5, 117.62, 21628800, 24.64],
73 [828514800000, 117.5, 120.5, 116.12, 119.75, 16599600, 25.08],
74 [828601200000, 119.87, 119.87, 117.25, 117.75, 10010000, 24.66],
75 [828946800000, 115.62, 119.37, 114.5, 119.37, 15990800, 25],
76 [829033200000, 119.75, 120.12, 117.5, 117.87, 7857600, 24.69],
77 [829119600000, 117.75, 120.87, 115.12, 116, 12752400, 24.3],
78 [829206000000, 116.37, 118.37, 114.75, 117.5, 15079200, 24.61],
79 [829292400000, 115.25, 115.62, 110.12, 111.5, 31044000, 23.35],
80 [829551600000, 112.62, 114.37, 111.5, 114.12, 9177200, 23.9],
81 [829638000000, 115.12, 116.37, 114.62, 115.5, 9754000, 24.19],
82 [829724400000, 116.75, 120.12, 103.37, 105.25, 65196400, 22.05],
83 [829810800000, 105.62, 107.25, 103.62, 105.5, 41512000, 22.1],
84 [829897200000, 105.75, 107.12, 104.62, 105.37, 19583200, 22.07],
85 [830156400000, 106.87, 107.62, 105.62, 107.25, 13255200, 22.46],
86 [830242800000, 107.5, 107.75, 106.75, 107, 9878000, 22.41],
87 [830329200000, 107.62, 107.62, 105.62, 106.75, 12109200, 22.36],
88 [830415600000, 107, 108.5, 106.62, 108.25, 17942000, 22.67],
89 [830502000000, 108.5, 108.87, 107.62, 107.75, 9127200, 22.57],
90 [830761200000, 107.75, 108.75, 107.37, 108.62, 10749600, 22.75],
91 [830847600000, 110, 110.25, 107.5, 107.75, 10656000, 22.57],
92 [830934000000, 107.75, 108.5, 107.62, 107.87, 8389600, 22.59],
93 [831020400000, 108, 109.37, 107.37, 107.87, 14062000, 22.59],
94 [831106800000, 108.25, 109, 107.75, 108.12, 8015200, 22.65],
95 [831366000000, 108.5, 108.5, 106.37, 107, 11648400, 22.41],
96 [831452400000, 107, 107.25, 105.62, 105.87, 9534800, 22.18],
97 [831538800000, 105, 106, 103.62, 105.87, 14396000, 22.25],
98 [831625200000, 105.75, 107.75, 105.75, 107, 9534400, 22.49],
99 [831711600000, 107.37, 108.37, 106.12, 106.37, 8357600, 22.35],
100 [831970800000, 106.37, 108.5, 105.87, 107.62, 9171600, 22.62],
101 [832057200000, 108.25, 108.87, 107.5, 108.62, 12483200, 22.83],
102 [832143600000, 109, 109.87, 108.5, 109, 10958000, 22.91],
103 [832230000000, 108, 109.25, 107.62, 108.62, 10866800, 22.83],
104 [832316400000, 109, 111.62, 109, 110.87, 15415200, 23.3],
105 [832575600000, 112, 112.5, 111, 112.12, 9642800, 23.56],
106 [832662000000, 111.87, 112.12, 110.75, 111, 8607600, 23.33],
107 [832748400000, 110.75, 111, 109.75, 110.37, 8957200, 23.19],
108 [832834800000, 109.87, 110.5, 109.25, 109.25, 10414800, 22.96],
109 [832921200000, 109.5, 109.87, 108, 108.75, 5612000, 22.85],
110 [833266800000, 109.25, 109.37, 107.87, 108.25, 6894000, 22.75],
111 [833353200000, 107.75, 108.37, 105.62, 106.87, 13044000, 22.46],
112 [833439600000, 106.87, 107.62, 106.12, 107.25, 10471200, 22.54],
113 [833526000000, 107.62, 108.25, 106.62, 106.75, 9004800, 22.43],
114 [833785200000, 106.37, 106.5, 105, 105.37, 6958000, 22.14],
115 [833871600000, 105.37, 106.62, 105.37, 105.87, 7952000, 22.25],
116 [833958000000, 106, 106.37, 104.75, 104.87, 7151600, 22.04],
117 [834044400000, 104.87, 104.87, 101, 101.25, 23910800, 21.28],
118 [834130800000, 96.5, 102, 96.12, 101.75, 29511200, 21.38],
119 [834390000000, 102, 103.25, 101.37, 102.62, 12062000, 21.57],
120 [834476400000, 103.25, 104.37, 102.37, 103.12, 10794800, 21.67],
121 [834562800000, 103.62, 103.87, 102.75, 103, 8544400, 21.65],
122 [834649200000, 103, 104.12, 101.75, 103.25, 8532000, 21.7],
123 [834735600000, 103.37, 104.25, 101.62, 101.62, 10849200, 21.36],
124 [834994800000, 101.87, 102.75, 100.87, 102.5, 7633600, 21.54],
125 [835081200000, 102, 102.5, 101.25, 101.25, 7657600, 21.28],
126 [835167600000, 101.75, 102.62, 101.5, 102.12, 5718000, 21.46],
127 [835254000000, 102.25, 102.25, 99.37, 100.75, 16558400, 21.17],
128 [835340400000, 100.75, 101.75, 98.25, 98.62, 16896400, 20.73],
129 [835599600000, 99.62, 100.12, 98.5, 99.62, 9883200, 20.94],
130 [835686000000, 99.37, 99.75, 98.87, 99.75, 8885200, 20.96],
131 [835772400000, 99.75, 100.12, 98.5, 98.62, 10174800, 20.73],
132 [835858800000, 98.37, 99.62, 97.62, 98.87, 13294800, 20.78],
133 [835945200000, 99.12, 99.87, 98.87, 99, 9376400, 20.81],
134 [836204400000, 99.25, 102.25, 99.12, 101.5, 9710000, 21.33],
135 [836290800000, 101, 101.25, 99.87, 100, 8096400, 21.02],
136 [836377200000, 99.75, 100.12, 98.12, 98.5, 9724000, 20.7],
137 [836550000000, 97.87, 99.25, 97.75, 97.87, 6669600, 20.57],
138 [836809200000, 98.12, 99.25, 98.12, 98.37, 7375600, 20.67],
139 [836895600000, 98.75, 100.25, 98.75, 99, 7920800, 20.81],
140 [836982000000, 98.75, 99.5, 97.75, 98.87, 11404800, 20.78],
141 [837068400000, 97.62, 97.62, 94.12, 96, 23328800, 20.18],
142 [837154800000, 95.62, 96, 94.62, 95.31, 12897200, 20.03],
143 [837414000000, 94.5, 94.87, 89.75, 90.87, 16318400, 19.1],
144 [837500400000, 92.25, 95.75, 89.75, 95.75, 24828400, 20.12],
145 [837586800000, 97.87, 97.87, 94, 94.12, 15158000, 19.78],
146 [837673200000, 94.25, 95.62, 93.12, 94.25, 10685600, 19.81],
147 [837759600000, 94.5, 95.25, 93.5, 93.75, 8460400, 19.7],
148 [838018800000, 93.37, 93.37, 91.87, 92.5, 7123200, 19.44],
149 [838105200000, 92.5, 93.25, 90, 90.25, 12460000, 18.97],
150 [838191600000, 89.62, 92.62, 89.12, 91.75, 14734400, 19.28],
151 [838278000000, 96, 103.75, 95, 103.62, 36059600, 21.78],
152 [838364400000, 103.12, 104.12, 101.62, 103.87, 15961600, 21.83],
153 [838623600000, 103.5, 105.5, 103.37, 104.75, 13352800, 22.01],
154 [838710000000, 105.25, 108, 103.75, 107.37, 15971200, 22.56],
155 [838796400000, 107.12, 108.87, 107, 107.5, 14021200, 22.59],
156 [838882800000, 108, 109, 107.25, 107.25, 12482400, 22.54],
157 [838969200000, 108.37, 109.37, 107.75, 108.87, 9063200, 22.88],
158 [839228400000, 108, 109.37, 108, 109.25, 8604400, 22.96],
159 [839314800000, 109.25, 110.12, 108.25, 109.62, 14385600, 23.04],
160 [839401200000, 110, 112.87, 109.75, 112.62, 12268000, 23.74],
161 [839487600000, 111.62, 113.87, 111.5, 113.5, 11762400, 23.93],
162 [839574000000, 113, 113.75, 112.12, 112.37, 6987600, 23.69],
163 [839833200000, 112, 113.25, 111.62, 112.12, 7727600, 23.64],
164 [839919600000, 111.62, 112.5, 109.12, 109.37, 11935200, 23.06],
165 [840006000000, 109.37, 111.5, 109.37, 111.25, 10326000, 23.45],
166 [840092400000, 111.62, 111.62, 110.75, 110.87, 4626800, 23.37],
167 [840178800000, 111, 111.25, 109.87, 110, 6046800, 23.19],
168 [840438000000, 109.87, 110.37, 109.5, 110, 7054000, 23.19],
169 [840524400000, 110.12, 110.75, 110, 110.5, 4538800, 23.3],
170 [840610800000, 110.5, 112.75, 110.12, 112.25, 7064400, 23.67],
171 [840697200000, 112.75, 113.87, 112.37, 112.62, 8249200, 23.74],
172 [840783600000, 112.12, 113.62, 112, 113, 6173600, 23.82],
173 [841042800000, 113, 113.12, 112.25, 112.5, 3654800, 23.72],
174 [841129200000, 112.62, 112.75, 111.25, 111.75, 4819600, 23.56],
175 [841215600000, 114, 115.75, 113.87, 115, 14829600, 24.25],
176 [841302000000, 115.12, 115.5, 114.62, 115.12, 9182400, 24.27],
177 [841388400000, 114.62, 115, 113.62, 114.37, 6151600, 24.11],
178 [841734000000, 113.25, 115.37, 112.56, 115.25, 8830400, 24.3],
179 [841820400000, 115, 115.62, 114.5, 114.62, 5480800, 24.17],
180 [841906800000, 114, 114.5, 113, 113.12, 7194400, 23.85],
181 [841993200000, 113.5, 115.87, 113.5, 115.5, 9638000, 24.35],
182 [842252400000, 116, 117.75, 115.87, 117.62, 10269600, 24.8],
183 [842338800000, 117.62, 119.37, 116.5, 118.12, 16051200, 24.9],
184 [842425200000, 116.75, 118.25, 116.75, 118, 8755200, 24.88],
185 [842511600000, 118, 118.25, 117.12, 117.25, 8674800, 24.72],
186 [842598000000, 118.12, 122.87, 118.12, 122.12, 22036400, 25.75],
187 [842857200000, 122.12, 123.37, 121.75, 122.75, 10653200, 25.88],
188 [842943600000, 123, 123.62, 121.5, 123.62, 13198400, 26.06],
189 [843030000000, 124.37, 125.25, 123, 124.5, 14094000, 26.25],
190 [843116400000, 124.25, 125.12, 123, 123.5, 8213200, 26.04],
191 [843202800000, 123.62, 124.87, 122.87, 123, 12242000, 25.93],
192 [843462000000, 122.25, 124.75, 122.12, 124.25, 6765600, 26.2],
193 [843548400000, 124.25, 126.87, 124, 124.12, 14984000, 26.17],
194 [843634800000, 124.5, 126.87, 124.5, 126.5, 10773600, 26.67],
195 [843721200000, 126.25, 127.87, 124.12, 124.37, 12704000, 26.22],
196 [843807600000, 124.75, 125.5, 124, 124.75, 5248800, 26.3],
197 [844066800000, 124.87, 127.12, 124.12, 124.5, 7457600, 26.25],
198 [844153200000, 124, 125.25, 123.12, 123.75, 9786000, 26.09],
199 [844239600000, 124.25, 125.87, 124, 125.87, 8052800, 26.54],
200 [844326000000, 125.75, 126.25, 124.62, 125, 7380400, 26.35],
201 [844412400000, 125.87, 127.12, 125.62, 126.62, 9209200, 26.7],
202 [844671600000, 126.87, 128, 126.87, 127.87, 7341600, 26.96],
203 [844758000000, 128, 129.5, 127.62, 128.38, 12589600, 27.07],
204 [844844400000, 129, 129.38, 126.12, 126.25, 9609600, 26.62],
205 [844930800000, 125.5, 128, 125.5, 127.75, 8994000, 26.93],
206 [845017200000, 128.5, 130.13, 128.25, 129.88, 11433200, 27.38],
207 [845276400000, 129.88, 130, 129.13, 130, 5603600, 27.41],
208 [845362800000, 130.75, 131.25, 128.63, 129.5, 11455600, 27.3],
209 [845449200000, 129.5, 129.5, 127.37, 127.62, 7502800, 26.91],
210 [845535600000, 128.75, 129.13, 125.25, 125.62, 8541600, 26.48],
211 [845622000000, 125.5, 129.5, 124, 129.38, 13894800, 27.28],
212 [845881200000, 128, 135.38, 126.75, 130.13, 33337200, 27.44],
213 [845967600000, 129.63, 130.75, 126.25, 127, 11997200, 26.78],
214 [846054000000, 126.5, 129.88, 126.12, 129.25, 12034000, 27.25],
215 [846140400000, 129.5, 129.75, 127.37, 127.37, 7174000, 26.85],
216 [846226800000, 126.37, 128, 126.37, 126.5, 6501600, 26.67],
217 [846486000000, 126.62, 128.13, 126.5, 127.37, 7390000, 26.85],
218 [846572400000, 127.5, 127.75, 125.12, 125.62, 10130000, 26.48],
219 [846658800000, 125.75, 127.5, 125.75, 126.37, 8330000, 26.64],
220 [846745200000, 126.5, 129.13, 125.87, 129, 8525200, 27.2],
221 [846831600000, 128.88, 129.63, 127.12, 127.5, 8269200, 26.88],
222 [847090800000, 127.37, 129.38, 127.37, 128.75, 6109200, 27.14],
223 [847177200000, 129.75, 131.5, 129.25, 130.25, 11716400, 27.46],
224 [847263600000, 130.63, 133.88, 130.25, 133.38, 11545600, 28.2],
225 [847350000000, 133.13, 135.13, 132.75, 133.75, 13926400, 28.27],
226 [847436400000, 133.38, 134.5, 132.88, 134.38, 6277600, 28.41],
227 [847695600000, 134.38, 134.88, 134, 134.5, 5716800, 28.43],
228 [847782000000, 135, 135.75, 133, 133.25, 10896400, 28.17],
229 [847868400000, 133.5, 135.88, 133.25, 134.75, 9569200, 28.49],
230 [847954800000, 134.63, 137.63, 134.63, 136.88, 11098000, 28.94],
231 [848041200000, 137.63, 145.5, 137.38, 145, 31215200, 30.65],
232 [848300400000, 144.75, 150, 143, 146.75, 23108400, 31.02],
233 [848386800000, 146.88, 154.88, 146.5, 154.13, 24118400, 32.58],
234 [848473200000, 153.38, 159, 152.38, 152.63, 32946800, 32.27],
235 [848559600000, 153.13, 154.88, 152.5, 154.13, 18604400, 32.58],
236 [848646000000, 154.13, 158.88, 154.13, 158.5, 16330000, 33.51],
237 [848905200000, 158.13, 158.5, 156.13, 157.63, 11332000, 33.32],
238 [848991600000, 157.5, 160.75, 157, 158, 22061600, 33.4],
239 [849078000000, 158.25, 160.25, 157.75, 158.13, 11198800, 33.43],
240 [849250800000, 158.13, 159.63, 158.13, 159.38, 3725200, 33.69],
241 [849510000000, 159.63, 163.5, 159.63, 163, 13264000, 34.46],
242 [849596400000, 163.63, 166, 162.63, 162.63, 18711200, 34.38],
243 [849682800000, 162.88, 164, 159.13, 162, 17749200, 34.25],
244 [849769200000, 161.38, 162.63, 158.38, 158.5, 12145200, 33.51],
245 [849855600000, 154, 158, 153.38, 155.63, 24141600, 32.9],
246 [850114800000, 156.63, 160.13, 156.25, 160, 11079600, 33.82],
247 [850201200000, 161.5, 161.88, 157.75, 157.75, 12374000, 33.35],
248 [850287600000, 155.25, 158.63, 153.75, 156.13, 23424400, 33.01],
249 [850374000000, 158.13, 158.5, 151.5, 151.63, 14420400, 32.05],
250 [850460400000, 152.25, 154.88, 152, 152.88, 15562400, 32.32],
251 [850719600000, 153, 153.25, 147.25, 148.63, 14377600, 31.42],
252 [850806000000, 148.38, 153.63, 147.38, 151.88, 16082400, 32.11],
253 [850892400000, 152.5, 159, 152.38, 158.63, 14443200, 33.53],
254 [850978800000, 159.75, 159.75, 157.25, 158.13, 13614000, 33.43],
255 [851065200000, 158.13, 158.38, 154.13, 154.63, 16724800, 32.69],
256 [851324400000, 154, 155.38, 152.75, 154.25, 8732800, 32.61],
257 [851410800000, 154.13, 156, 154.13, 155.75, 2660000, 32.93],
258 [851583600000, 157.38, 158.38, 155.13, 155.75, 4527200, 32.93],
259 [851670000000, 155.63, 155.63, 153.5, 155.13, 5049200, 32.79],
260 [851929200000, 155.25, 155.5, 153.63, 153.63, 4168000, 32.48],
261 [852015600000, 153.75, 155.38, 150.88, 151.5, 7049600, 32.03],
262 [852188400000, 153.75, 154.38, 150.25, 153.25, 16790000, 32.4],
263 [852274800000, 155, 159.13, 154.88, 159.13, 12930400, 33.64],
264 [852534000000, 159.38, 163.38, 158.5, 161.25, 19244400, 34.09],
265 [852620400000, 160.88, 163.75, 159.38, 163.38, 10541200, 34.54],
266 [852706800000, 164.13, 164.25, 159.13, 159.88, 11697600, 33.8],
267 [852793200000, 159.75, 162, 158.38, 161.88, 12626800, 34.22],
268 [852879600000, 160.5, 164, 160.13, 163, 17500800, 34.46],
269 [853138800000, 163, 166.25, 162.75, 163.88, 15650800, 34.64],
270 [853225200000, 165, 167.63, 164.5, 167.02, 11786400, 35.31],
271 [853311600000, 166.38, 168.38, 163.38, 164.63, 17712800, 34.8],
272 [853398000000, 164.75, 166.75, 163.25, 165.5, 13896000, 34.99],
273 [853484400000, 165.13, 165.75, 163.88, 165.25, 8868800, 34.93],
274 [853743600000, 164.88, 167.63, 164.5, 167, 10706000, 35.3],
275 [853830000000, 166.38, 170.13, 166.38, 168, 14993200, 35.51],
276 [853916400000, 159, 160, 155, 158, 49184800, 33.4],
277 [854002800000, 158.88, 160.25, 150.63, 151.75, 33802400, 32.08],
278 [854089200000, 151.88, 154, 149, 150.5, 32776800, 31.82],
279 [854348400000, 151.38, 151.75, 145, 145.75, 23704400, 30.81],
280 [854434800000, 149.88, 154.25, 148.63, 150.75, 32306000, 31.87],
281 [854521200000, 153.5, 156.75, 152.38, 156.38, 18664400, 33.06],
282 [854607600000, 157.75, 158.25, 155.75, 157.25, 18296000, 33.24],
283 [854694000000, 157.63, 157.88, 156.13, 156.88, 11565600, 33.16],
284 [854953200000, 157.38, 157.38, 154.5, 154.88, 10599200, 32.74],
285 [855039600000, 154.75, 154.75, 150.75, 153.63, 13544800, 32.48],
286 [855126000000, 153.63, 153.63, 145.5, 148.75, 22077600, 31.45],
287 [855212400000, 149, 149.75, 145.5, 146, 20778400, 30.94],
288 [855298800000, 148.5, 150, 145.88, 148.75, 19807200, 31.52],
289 [855558000000, 148.75, 148.75, 142, 142.75, 21562800, 30.25],
290 [855644400000, 143.38, 145.25, 141.13, 145.25, 21540400, 30.78],
291 [855730800000, 144, 146.63, 143, 145, 18515200, 30.72],
292 [855817200000, 145.13, 148.13, 145.13, 146.38, 15851600, 31.02],
293 [855903600000, 146.38, 147.75, 144, 145, 13698800, 30.72],
294 [856249200000, 145.5, 145.5, 143.13, 145.25, 10740800, 30.78],
295 [856335600000, 145.25, 145.88, 143, 143.63, 13449200, 30.43],
296 [856422000000, 143.13, 143.5, 140.25, 141.25, 14332000, 29.93],
297 [856508400000, 140.75, 140.88, 137.13, 137.63, 25234000, 29.16],
298 [856767600000, 137.63, 144, 137.5, 143.88, 17130800, 30.49],
299 [856854000000, 144.38, 148, 144.13, 146.5, 16793600, 31.04],
300 [856940400000, 147, 147.5, 144, 146.88, 14681600, 31.12],
301 [857026800000, 146.88, 146.88, 143, 143, 7088800, 30.3],
302 [857113200000, 143.13, 145.75, 140.63, 143.75, 12262400, 30.46],
303 [857372400000, 143.75, 146.75, 143.63, 145.13, 13215600, 30.75],
304 [857458800000, 145.63, 146.75, 142.5, 144.88, 12252800, 30.7],
305 [857545200000, 145.88, 146.5, 144.38, 145.5, 8004800, 30.83],
306 [857631600000, 145.63, 149, 144.63, 146.63, 14781600, 31.07],
307 [857718000000, 147.25, 147.63, 144.13, 144.75, 10627200, 30.67],
308 [857977200000, 144.75, 147, 144.38, 146.13, 8171200, 30.96],
309 [858063600000, 146.38, 149.75, 146, 146, 13422400, 30.94],
310 [858150000000, 146, 147.25, 144.13, 144.88, 11308400, 30.7],
311 [858236400000, 144.75, 146.25, 142.25, 142.88, 12151200, 30.28],
312 [858322800000, 143.63, 144.38, 142.13, 143.63, 8024800, 30.43],
313 [858582000000, 142.75, 143.13, 137.38, 139.5, 20377600, 29.56],
314 [858668400000, 139.88, 140.75, 137.88, 139.38, 14544400, 29.53],
315 [858754800000, 138.63, 138.75, 135.88, 137.88, 16477600, 29.22],
316 [858841200000, 138, 139.75, 136.5, 136.88, 14904800, 29],
317 [858927600000, 136.88, 137.13, 132.13, 132.5, 26149200, 28.08],
318 [859186800000, 132.63, 136.88, 130, 136.75, 18016800, 28.98],
319 [859273200000, 136.88, 138.38, 134.75, 135.88, 13837200, 28.79],
320 [859359600000, 136.5, 141.13, 135.5, 140.25, 14059600, 29.72],
321 [859446000000, 140.5, 141.63, 136.13, 137, 12832000, 29.03],
322 [859791600000, 137.25, 139.5, 134.38, 137.25, 15508000, 29.08],
323 [859878000000, 137, 137.75, 135.63, 136.75, 11717600, 28.98],
324 [859964400000, 136.88, 137.38, 133.25, 133.75, 14152000, 28.34],
325 [860050800000, 132, 132.25, 128.88, 131.13, 21538000, 27.79],
326 [860137200000, 127.25, 131.13, 127.12, 129.25, 25006400, 27.39],
327 [860396400000, 130.75, 133.5, 130.5, 132.5, 10670400, 28.08],
328 [860482800000, 132.25, 136.88, 132.25, 136.63, 10832000, 28.95],
329 [860569200000, 138, 138, 133, 133.13, 13783600, 28.21],
330 [860655600000, 133.75, 134.88, 132.88, 133, 9932400, 28.18],
331 [860742000000, 132.25, 134.75, 131.38, 133.38, 16554400, 28.26],
332 [861001200000, 134.5, 136.88, 133.25, 136.5, 10537600, 28.92],
333 [861087600000, 138.63, 139, 134.38, 137.88, 15727600, 29.22],
334 [861174000000, 137.38, 138.38, 135.75, 137.5, 7381200, 29.14],
335 [861260400000, 137.38, 139.75, 136.75, 137.75, 10620400, 29.19],
336 [861346800000, 138, 140.13, 137.75, 139.75, 9372800, 29.61],
337 [861606000000, 139.63, 141.25, 136.63, 137.38, 9426800, 29.11],
338 [861692400000, 137.25, 140.13, 134.75, 140, 12088800, 29.67],
339 [861778800000, 140, 143.75, 139, 142.38, 15668400, 30.17],
340 [861865200000, 150.5, 157, 150.5, 153.63, 42636400, 32.55],
341 [861951600000, 152.25, 152.88, 150.63, 150.75, 12020000, 31.94],
342 [862210800000, 149.63, 151.75, 149.13, 150.38, 9984000, 31.86],
343 [862297200000, 152.38, 159, 152, 158.38, 18500000, 33.56],
344 [862383600000, 157.88, 161.13, 157.25, 160.5, 18313600, 34.01],
345 [862470000000, 160.5, 161.63, 159.38, 161.38, 11973200, 34.2],
346 [862556400000, 161, 162.88, 159.88, 162.13, 12131600, 34.35],
347 [862815600000, 162.88, 166.25, 162.63, 166.13, 12416400, 35.2],
348 [862902000000, 165.88, 167.38, 164.63, 165.5, 13189200, 35.07],
349 [862988400000, 164.38, 166.88, 162.13, 162.13, 11362000, 34.35],
350 [863074800000, 164, 169.25, 163.5, 167.38, 19169200, 35.47],
351 [863161200000, 168.75, 169.25, 166.63, 167.5, 11747600, 35.49],
352 [863420400000, 168.25, 173.5, 168.13, 173.5, 14980400, 36.76],
353 [863506800000, 174.75, 177.13, 173.38, 173.63, 22649200, 36.79],
354 [863593200000, 174.25, 175, 171.88, 173.88, 13792400, 36.84],
355 [863679600000, 174.13, 175.63, 173.13, 173.88, 10944400, 36.84],
356 [863766000000, 173, 173.75, 169.63, 170, 14097200, 36.02],
357 [864025200000, 169.88, 170.38, 166.88, 168.75, 9694800, 35.76],
358 [864111600000, 168.5, 175.5, 168.38, 173.75, 12530400, 36.82],
359 [864198000000, 174.75, 177.38, 174.38, 175.13, 12681200, 37.11],
360 [864284400000, 175.13, 176, 172.5, 172.5, 7229600, 36.55],
361 [864370800000, 173.38, 174.88, 173.13, 173.38, 6916000, 36.74],
362 [864716400000, 174, 179.25, 174, 179.25, 12950800, 37.98],
363 [864802800000, 90.5, 91.87, 88.5, 90.12, 17898800, 38.19],
364 [864889200000, 90, 90, 87.5, 87.75, 11548400, 37.19],
365 [864975600000, 85, 88.25, 84.5, 86.5, 13492800, 36.66],
366 [865234800000, 87.75, 87.87, 86.62, 87.12, 6608600, 36.92],
367 [865321200000, 86.37, 86.62, 84.12, 84.37, 9827800, 35.76],
368 [865407600000, 85, 85.62, 81.75, 83.37, 9134400, 35.33],
369 [865494000000, 84, 84.87, 82.12, 82.87, 7334000, 35.12],
370 [865580400000, 83.5, 86, 82.62, 85.62, 9164800, 36.29],
371 [865839600000, 86, 87.62, 85.62, 86.87, 7235000, 36.81],
372 [865926000000, 87.12, 87.87, 85.5, 86.25, 7624400, 36.55],
373 [866012400000, 86.25, 87.37, 86.12, 87.12, 6257200, 36.92],
374 [866098800000, 86.25, 88.37, 85.5, 88.12, 7590600, 37.34],
375 [866185200000, 88.25, 89.75, 88.12, 89, 8521800, 37.72],
376 [866444400000, 88.75, 90, 88.62, 89.25, 5338000, 37.82],
377 [866530800000, 89.75, 90.75, 89, 89.87, 7949800, 38.09],
378 [866617200000, 89.37, 89.5, 88.25, 89, 5808800, 37.72],
379 [866703600000, 89.12, 90.75, 89.12, 89.62, 6061000, 37.98],
380 [866790000000, 89.87, 91.94, 89.75, 89.87, 13644200, 38.09],
381 [867049200000, 89.87, 91.37, 87.62, 87.75, 9279000, 37.19],
382 [867135600000, 89.75, 92.25, 89.5, 91.81, 10665800, 38.91],
383 [867222000000, 91.87, 93.75, 91.37, 91.87, 9595000, 38.93],
384 [867308400000, 91.81, 92.94, 90.25, 90.62, 8155600, 38.4],
385 [867394800000, 91.25, 92, 91.19, 91.25, 4741200, 38.67],
386 [867654000000, 92.25, 92.5, 90.12, 90.25, 6787800, 38.25],
387 [867740400000, 90.25, 92.25, 90.12, 91.81, 5251600, 38.91],
388 [867826800000, 91.62, 93.62, 91.62, 93.44, 5357800, 39.6],
389 [867913200000, 94.87, 95.12, 94.31, 94.81, 6352200, 40.18],
390 [868258800000, 95, 95.5, 94, 94.5, 6450600, 40.05],
391 [868345200000, 94.5, 95.75, 94.5, 95.75, 5139800, 40.58],
392 [868431600000, 96, 96.69, 95.31, 96.19, 8863800, 40.76],
393 [868518000000, 94.69, 96.19, 94.06, 95.75, 6395000, 40.58],
394 [868604400000, 95.81, 97.37, 95.62, 95.75, 6886200, 40.58],
395 [868863600000, 95.62, 96.44, 94, 95.25, 6448800, 40.37],
396 [868950000000, 94.87, 96.25, 93.37, 96, 7480600, 40.68],
397 [869036400000, 95.75, 98, 95.37, 97.62, 10772000, 41.37],
398 [869122800000, 97.81, 101.75, 97.12, 99.62, 15775200, 42.22],
399 [869209200000, 100, 105.25, 100, 104.5, 23174200, 44.29],
400 [869468400000, 105.25, 106.31, 102.19, 103.75, 16409200, 43.97],
401 [869554800000, 100.5, 103.5, 99.37, 103, 18413800, 43.65],
402 [869641200000, 104.37, 107, 103.19, 105.12, 10994000, 44.55],
403 [869727600000, 105.62, 108.44, 104.5, 107.81, 10204400, 45.69],
404 [869814000000, 107.94, 108.44, 105.62, 107, 7330000, 45.35],
405 [870073200000, 106.5, 106.87, 104.81, 105, 6502400, 44.5],
406 [870159600000, 104.5, 104.62, 102.75, 102.87, 8638600, 43.6],
407 [870246000000, 102.87, 106, 102.87, 106, 8703000, 44.92],
408 [870332400000, 106.12, 107, 105, 105.75, 6884200, 44.82],
409 [870418800000, 105.5, 105.94, 103.31, 104.75, 8003600, 44.39],
410 [870678000000, 104.56, 106.5, 104.31, 106.25, 6082800, 45.03],
411 [870764400000, 106.5, 107.94, 106.5, 106.5, 5373000, 45.13],
412 [870850800000, 106.44, 109.44, 105.81, 107.87, 8324200, 45.71],
413 [870937200000, 108.5, 109.25, 106.87, 107.37, 6473800, 45.59],
414 [871023600000, 106.31, 107.12, 104, 105.25, 7673400, 44.69],
415 [871282800000, 104.75, 105.31, 103, 103, 6773000, 43.73],
416 [871369200000, 103.37, 105.62, 103, 103.44, 7009600, 43.92],
417 [871455600000, 105.81, 106, 102.75, 104.37, 10260000, 44.31],
418 [871542000000, 104.56, 105.12, 102.62, 103.62, 6767000, 43.99],
419 [871628400000, 103.31, 104.5, 99.87, 99.94, 9205200, 42.43],
420 [871887600000, 101, 104.12, 99.69, 104, 9949400, 44.16],
421 [871974000000, 104.75, 108, 104.25, 107.94, 9582800, 45.83],
422 [872060400000, 107.62, 108.44, 106.12, 108, 9093800, 45.85],
423 [872146800000, 107.5, 107.94, 105.25, 105.75, 6517600, 44.9],
424 [872233200000, 102.5, 106.62, 102.44, 106.37, 8856600, 45.16],
425 [872492400000, 106.37, 107, 104.5, 105, 4979600, 44.58],
426 [872578800000, 103.37, 104.37, 103.06, 103.31, 5977000, 43.86],
427 [872665200000, 103.19, 104.81, 102.5, 103.87, 5547000, 44.1],
428 [872751600000, 102.75, 103.87, 101, 101.12, 5700000, 42.93],
429 [872838000000, 100.56, 102.87, 100.47, 101.37, 7512000, 43.04],
430 [873183600000, 101.37, 104.31, 101.25, 104.06, 9086600, 44.18],
431 [873270000000, 103.81, 105.12, 103.5, 103.56, 7020600, 43.97],
432 [873356400000, 103.56, 104.56, 103, 103.75, 5027400, 44.05],
433 [873442800000, 104.94, 105.25, 103.56, 103.62, 5366400, 43.99],
434 [873702000000, 103.94, 104.31, 102.62, 102.87, 5166400, 43.68],
435 [873788400000, 103, 104, 100, 100, 11532200, 42.46],
436 [873874800000, 100, 100.06, 96.12, 97, 17162800, 41.18],
437 [873961200000, 97, 98.37, 96.5, 98, 11754600, 41.61],
438 [874047600000, 97.94, 98, 96.94, 97.75, 6588400, 41.5],
439 [874306800000, 98.12, 99.19, 96.12, 96.25, 5345600, 40.87],
440 [874393200000, 97.25, 100.5, 96.37, 99.62, 9599000, 42.3],
441 [874479600000, 100.25, 101.25, 99, 99.62, 6978800, 42.3],
442 [874566000000, 100.12, 100.25, 98.75, 98.75, 7457000, 41.93],
443 [874652400000, 98.94, 99.62, 98.31, 99.25, 6892400, 42.14],
444 [874911600000, 102, 105.12, 102, 103.87, 13878400, 44.1],
445 [874998000000, 104.06, 105, 102.75, 103.25, 8288400, 43.84],
446 [875084400000, 103.87, 104.44, 101.44, 101.56, 6121400, 43.12],
447 [875170800000, 101.69, 103, 101.19, 101.62, 4924000, 43.15],
448 [875257200000, 102.81, 103.19, 101.94, 102.62, 4256800, 43.57],
449 [875516400000, 102.37, 105.12, 102, 105, 5949200, 44.58],
450 [875602800000, 104.75, 107.44, 103.62, 106, 12472400, 45.01],
451 [875689200000, 106.12, 106.44, 103.19, 103.5, 7569200, 43.94],
452 [875775600000, 103.81, 104.56, 103, 104.56, 4485400, 44.39],
453 [875862000000, 106.87, 107.25, 103.5, 104.31, 8193600, 44.29],
454 [876121200000, 105.06, 105.25, 104.37, 104.81, 4900800, 44.5],
455 [876207600000, 106.5, 107.12, 105.94, 106.81, 8043000, 45.35],
456 [876294000000, 106.81, 106.87, 104.5, 105.25, 8195000, 44.69],
457 [876380400000, 104.31, 105.81, 104.19, 104.62, 4524000, 44.42],
458 [876466800000, 104.37, 105.37, 104.12, 104.94, 3287000, 44.56],
459 [876726000000, 105.5, 105.5, 104.06, 104.5, 1944200, 44.37],
460 [876812400000, 104.06, 104.12, 102.06, 103.31, 5266600, 43.86],
461 [876898800000, 102.12, 102.87, 101.37, 101.69, 5498400, 43.18],
462 [876985200000, 102.37, 102.69, 99.12, 99.87, 6745200, 42.4],
463 [877071600000, 98.12, 98.87, 95.25, 95.44, 14452400, 40.52],
464 [877330800000, 95.81, 97.75, 94.5, 97.5, 11458600, 41.4],
465 [877417200000, 101.62, 105.37, 101, 105.19, 17485200, 44.66],
466 [877503600000, 105.25, 105.94, 104.25, 105.12, 8678200, 44.63],
467 [877590000000, 102, 103.87, 100.06, 100.37, 13857800, 42.62],
468 [877676400000, 102.25, 102.81, 96.87, 98, 18452200, 41.61],
469 [877935600000, 97.25, 98.62, 89.87, 90, 14280400, 38.21],
470 [878022000000, 89, 99.94, 88.62, 99.37, 25117200, 42.19],
471 [878108400000, 100, 102.25, 97.87, 98.25, 17167600, 41.71],
472 [878194800000, 96.5, 99.37, 95.56, 95.81, 12780800, 40.68],
473 [878281200000, 98.37, 99.19, 96.56, 98.5, 7909200, 41.82],
474 [878540400000, 99.12, 102.19, 99.12, 101.62, 8669200, 43.15],
475 [878626800000, 101.12, 102.75, 100.94, 101.94, 6986400, 43.28],
476 [878713200000, 102.5, 103.94, 101.56, 102.75, 6508000, 43.63],
477 [878799600000, 102.62, 103.19, 101.06, 101.06, 6152200, 42.99],
478 [878886000000, 99, 100.44, 98.25, 99.5, 9054200, 42.33],
479 [879145200000, 100.75, 100.81, 97.62, 97.69, 7520200, 41.56],
480 [879231600000, 98.12, 100, 97.94, 99, 5628000, 42.12],
481 [879318000000, 98.37, 99.5, 96.5, 96.62, 8222200, 41.1],
482 [879404400000, 97.5, 99.37, 95.25, 99.12, 10340200, 42.17],
483 [879490800000, 99.94, 102.06, 99.12, 101.5, 9638800, 43.18],
484 [879750000000, 103, 104.87, 102.87, 103.5, 8990000, 44.03],
485 [879836400000, 103.69, 104.37, 102, 102.12, 6368800, 43.44],
486 [879922800000, 102, 103.94, 101.75, 103.06, 7349000, 43.84],
487 [880009200000, 104.06, 105, 103.25, 104.75, 6708200, 44.56],
488 [880095600000, 105.25, 106.37, 105, 105.56, 9496400, 44.91],
489 [880354800000, 104.94, 105.75, 103, 103.12, 6802400, 43.87],
490 [880441200000, 104.12, 107.5, 103.87, 107.37, 10226600, 45.68],
491 [880527600000, 107.5, 109.87, 107.37, 109.75, 9843800, 46.69],
492 [880700400000, 109.12, 109.94, 109.12, 109.5, 2965400, 46.58],
493 [880959600000, 110, 113.31, 109.87, 112.56, 11629400, 47.88],
494 [881046000000, 112.12, 112.19, 110.56, 110.75, 7056000, 47.11],
495 [881132400000, 110.5, 111.62, 109, 110.37, 9819600, 46.95],
496 [881218800000, 110.62, 111.31, 108.87, 109.25, 7182200, 46.48],
497 [881305200000, 109.5, 112.87, 109, 112.25, 6931000, 47.75],
498 [881564400000, 112.87, 113.5, 111.75, 112.87, 6174400, 48.02],
499 [881650800000, 111.5, 112.25, 110, 110.37, 7252000, 46.95],
500 [881737200000, 109.44, 109.62, 105.44, 106.5, 11480400, 45.31],
501 [881823600000, 103, 103.94, 101.37, 101.62, 14799600, 43.23],
502 [881910000000, 103, 103.44, 96.37, 100.37, 16173400, 42.7],
503 [882169200000, 101.5, 101.94, 97, 100.87, 11693800, 42.91],
504 [882255600000, 101.12, 105.25, 101.12, 103.75, 9175600, 44.14],
505 [882342000000, 105, 105.5, 101.87, 102, 8819600, 43.39],
506 [882428400000, 102.19, 102.94, 99, 100, 10335600, 42.54],
507 [882514800000, 99.25, 102.94, 97, 102.12, 13633400, 43.44],
508 [882774000000, 104.75, 104.75, 100.87, 102.56, 7745800, 43.63],
509 [882860400000, 102.44, 104.12, 98.62, 98.62, 5899200, 41.95],
510 [882946800000, 100.12, 100.81, 99, 99.12, 4120000, 42.17],
511 [883119600000, 99.37, 101.75, 99.25, 101.69, 2138200, 43.26],
512 [883378800000, 102.87, 103.69, 102.75, 102.75, 4614600, 43.71],
513 [883465200000, 103.69, 105.5, 102.94, 103.12, 7116000, 43.87],
514 [883551600000, 104, 105.19, 103.19, 104.62, 5473000, 44.51],
515 [883724400000, 104.5, 105.75, 104.06, 105.62, 5270000, 44.93],
516 [883983600000, 105.56, 106.81, 105, 106.44, 10034000, 45.28],
517 [884070000000, 105.37, 107.19, 105.06, 105.25, 7111200, 44.77],
518 [884156400000, 105, 105, 102.62, 104.25, 8616400, 44.35],
519 [884242800000, 103.5, 105.5, 102.94, 104.19, 8118800, 44.32],
520 [884329200000, 104.31, 104.87, 99.37, 100.06, 14365600, 42.57],
521 [884588400000, 98.25, 101.12, 97.5, 100.12, 12821400, 42.59],
522 [884674800000, 100.56, 102.44, 100.31, 102.12, 6829000, 43.44],
523 [884761200000, 103.5, 104, 101.25, 102.62, 8550800, 43.66],
524 [884847600000, 103.19, 104.94, 102.37, 103.44, 12643400, 44],
525 [884934000000, 104.87, 105.19, 104.5, 105, 8378200, 44.67],
526 [885279600000, 105.19, 108.37, 104.69, 108.37, 9941200, 46.1],
527 [885366000000, 100.25, 102, 99.62, 100.12, 27815600, 42.59],
528 [885452400000, 99.81, 100.62, 98.5, 99.37, 13167000, 42.27],
529 [885538800000, 99.81, 100, 98.94, 99.19, 7823000, 42.2],
530 [885798000000, 99.25, 99.94, 98, 98.12, 5615800, 41.74],
531 [885884400000, 96.75, 97.87, 95.62, 96.5, 14039400, 41.05],
532 [885970800000, 97.12, 98, 96.5, 97, 10384800, 41.26],
533 [886057200000, 97, 99.31, 97, 98.19, 8827200, 41.77],
534 [886143600000, 98.31, 99.56, 98, 98.75, 5800200, 42.01],
535 [886402800000, 100, 101.25, 100, 100.56, 6875400, 42.78],
536 [886489200000, 100.12, 100.25, 98.69, 99.37, 7171200, 42.27],
537 [886575600000, 99.12, 99.81, 98.06, 98.31, 8568600, 41.82],
538 [886662000000, 99.12, 99.56, 98.37, 99.56, 7553400, 42.35],
539 [886748400000, 99.12, 99.62, 97.75, 98, 8165000, 41.77],
540 [887007600000, 98.12, 99.62, 98, 98, 6896800, 41.77],
541 [887094000000, 98.06, 102.44, 97.5, 100.87, 16328600, 43],
542 [887180400000, 101.62, 103.25, 101.5, 102.69, 8415000, 43.77],
543 [887266800000, 101.87, 103.25, 101.56, 102.87, 7253600, 43.85],
544 [887353200000, 102.69, 103.62, 102.37, 102.37, 4488200, 43.64],
545 [887698800000, 103.06, 103.69, 101.5, 102, 7663600, 43.48],
546 [887785200000, 102, 103.62, 101.31, 102.75, 6504600, 43.8],
547 [887871600000, 103, 104.62, 102.75, 102.75, 8553400, 43.8],
548 [887958000000, 103, 103.44, 101.56, 102.62, 7501600, 43.74],
549 [888217200000, 103.44, 103.94, 102.81, 102.87, 5252000, 43.85],
550 [888303600000, 102.62, 102.87, 101.75, 102.5, 5144800, 43.69],
551 [888390000000, 102.56, 105.25, 102.5, 105.25, 7696200, 44.86],
552 [888476400000, 104.75, 105.87, 104.31, 105.5, 6429600, 44.97],
553 [888562800000, 104.81, 105.62, 103.87, 104.44, 5890400, 44.52],
554 [888822000000, 104.19, 104.56, 100, 101.94, 6980400, 43.45],
555 [888908400000, 100, 102.5, 99.81, 102.12, 7940400, 43.53],
556 [888994800000, 102, 103.31, 99, 99, 6014000, 42.2],
557 [889081200000, 100.19, 100.37, 98.31, 98.94, 10724000, 42.17],
558 [889167600000, 99.12, 99.81, 98.12, 98.12, 10410200, 41.83],
559 [889426800000, 97.12, 98.25, 95.87, 96.12, 12928400, 40.97],
560 [889513200000, 97.37, 98.19, 96.69, 97.5, 8334200, 41.56],
561 [889599600000, 97.87, 99.87, 97.44, 99.12, 6806800, 42.25],
562 [889686000000, 99.19, 100.62, 98.19, 100.25, 5903400, 42.73],
563 [889772400000, 100.87, 101.12, 99, 99.62, 5850600, 42.46],
564 [890031600000, 99.69, 101.37, 99.25, 101.25, 6842400, 43.16],
565 [890118000000, 101.31, 101.81, 99.56, 100.87, 7170200, 43],
566 [890204400000, 100.62, 102.31, 100.56, 101.56, 7189400, 43.29],
567 [890290800000, 101.69, 103, 101.44, 102.87, 5170000, 43.85],
568 [890377200000, 103, 103.25, 101.44, 102.06, 8215600, 43.5],
569 [890636400000, 101.56, 103.37, 101.37, 101.37, 6193600, 43.21],
570 [890722800000, 102.25, 103.69, 102.12, 103.5, 4807400, 44.12],
571 [890809200000, 105, 106.69, 104.87, 106, 13490400, 45.18],
572 [890895600000, 105.87, 106.62, 105, 105.06, 5713400, 44.78],
573 [890982000000, 105.25, 105.5, 103.87, 104.37, 5661400, 44.49],
574 [891241200000, 104.12, 104.87, 102.5, 103.25, 3827400, 44.01],
575 [891327600000, 104, 104.94, 103.37, 103.87, 5077000, 44.28],
576 [891414000000, 103.87, 104.87, 103.31, 104.44, 5279600, 44.52],
577 [891500400000, 104.31, 106.69, 104, 105.81, 7202600, 45.1],
578 [891586800000, 105.62, 106.37, 103.94, 104.69, 6212400, 44.63],
579 [891846000000, 106.25, 106.5, 105, 106, 7358600, 45.18],
580 [891932400000, 105.75, 105.81, 103.56, 104.69, 5446400, 44.63],
581 [892018800000, 104.75, 105.62, 103.75, 104.5, 5387200, 44.54],
582 [892105200000, 105.62, 106.5, 105.31, 106.37, 6060000, 45.34],
583 [892450800000, 106.56, 107.81, 104.19, 104.19, 8170000, 44.41],
584 [892537200000, 105, 106.25, 104.62, 106.25, 4771000, 45.29],
585 [892623600000, 107, 109.81, 106.5, 109.75, 9104200, 46.78],
586 [892710000000, 109.37, 110, 107.62, 107.81, 6761200, 45.96],
587 [892796400000, 107.44, 107.94, 106.5, 107.75, 6308000, 45.93],
588 [893055600000, 107.94, 111.25, 107.19, 111.19, 9848600, 47.4],
589 [893142000000, 114, 118.5, 113.62, 118, 24603200, 50.3],
590 [893228400000, 118, 120, 114.62, 114.75, 13093600, 48.91],
591 [893314800000, 114.5, 117.62, 114.12, 117.5, 9557600, 50.09],
592 [893401200000, 116.75, 117.94, 116.25, 117.37, 7912400, 50.03],
593 [893660400000, 116.25, 116.62, 114.37, 115.31, 8595000, 49.15],
594 [893746800000, 116.12, 118.5, 115.31, 115.69, 10374200, 49.31],
595 [893833200000, 115.69, 116.87, 114.62, 115.56, 6807800, 49.26],
596 [893919600000, 116.06, 117.44, 115.5, 115.87, 7115000, 49.39],
597 [894006000000, 115.94, 117.37, 115.5, 116.87, 4953000, 49.82],
598 [894265200000, 117.12, 118.87, 116.62, 116.62, 5313000, 49.71],
599 [894351600000, 116.69, 118.25, 116.69, 117.81, 5393200, 50.22],
600 [894438000000, 118, 118.94, 117.25, 117.25, 6365000, 50.07],
601 [894524400000, 117.5, 117.75, 116.12, 117.12, 5308800, 50.02],
602 [894610800000, 116.94, 120, 116.87, 120, 7766800, 51.25],
603 [894870000000, 120.19, 122.75, 118.31, 119.31, 9542800, 50.95],
604 [894956400000, 118.25, 120, 117.31, 119.62, 7547600, 51.09],
605 [895042800000, 120.25, 122.25, 120.12, 121.87, 7926600, 52.05],
606 [895129200000, 123.37, 129.31, 122.87, 125.81, 21057200, 53.73],
607 [895215600000, 125.62, 127.75, 124.12, 124.94, 11197800, 53.36],
608 [895474800000, 124.75, 125.75, 123.44, 124.62, 7051000, 53.22],
609 [895561200000, 125.62, 127, 124.75, 125, 7796000, 53.38],
610 [895647600000, 125.25, 125.81, 122.56, 123.5, 6028200, 52.74],
611 [895734000000, 123.5, 124.19, 121.94, 123.62, 5835400, 52.79],
612 [895820400000, 123.62, 123.62, 121.12, 121.94, 3997000, 52.08],
613 [896166000000, 122.37, 123, 120.81, 121, 6951400, 51.67],
614 [896252400000, 119.31, 121.5, 118.56, 120.25, 10038400, 51.35],
615 [896338800000, 120.25, 121.62, 119.81, 120.06, 5944400, 51.27],
616 [896425200000, 120.56, 120.94, 117.37, 117.5, 5710800, 50.18],
617 [896684400000, 117.37, 118.31, 114.62, 117.19, 7307400, 50.05],
618 [896770800000, 117.19, 117.69, 114.81, 115.56, 7782600, 49.35],
619 [896857200000, 116, 116.62, 113.87, 113.87, 5881800, 48.63],
620 [896943600000, 114.25, 116.19, 114.25, 116.06, 6066600, 49.56],
621 [897030000000, 116.75, 119, 116.56, 118.87, 8245400, 50.76],
622 [897289200000, 118.75, 120, 118.37, 118.81, 3750000, 50.74],
623 [897375600000, 119, 119.56, 117.81, 119.25, 3742200, 50.93],
624 [897462000000, 118.75, 119.62, 116.87, 117.25, 6562200, 50.07],
625 [897548400000, 117.5, 118.06, 115.75, 116, 5357200, 49.54],
626 [897634800000, 115.87, 116.81, 114, 116.25, 8041400, 49.65],
627 [897894000000, 114.62, 115.44, 112.12, 112.25, 8407400, 47.94],
628 [897980400000, 111.87, 111.87, 107.12, 110, 17628200, 46.98],
629 [898066800000, 111, 112.19, 110.06, 111, 11245200, 47.4],
630 [898153200000, 109, 109.12, 107.62, 108.81, 8481400, 46.47],
631 [898239600000, 108.75, 109.25, 106, 106.12, 9768000, 45.32],
632 [898498800000, 106.25, 109.5, 106.19, 108.12, 8553800, 46.17],
633 [898585200000, 110, 112.31, 109.94, 111.75, 8078400, 47.72],
634 [898671600000, 111.87, 112.12, 110.06, 112, 6060000, 47.83],
635 [898758000000, 112.5, 114.69, 112, 112.44, 6375600, 48.02],
636 [898844400000, 112.37, 113.44, 112.31, 113, 3272800, 48.26],
637 [899103600000, 114.12, 114.81, 113.56, 114.12, 4369200, 48.74],
638 [899190000000, 114.12, 116.31, 113.5, 114.81, 8712000, 49.03],
639 [899276400000, 116, 116.94, 115.5, 116.75, 6332800, 49.86],
640 [899362800000, 116.56, 116.62, 114.5, 115.19, 6439600, 49.19],
641 [899708400000, 115, 115.06, 113.31, 113.69, 6398400, 48.55],
642 [899794800000, 113.62, 114.5, 112.75, 113.87, 4549800, 48.63],
643 [899881200000, 113.75, 115.56, 113.62, 115, 4516400, 49.11],
644 [899967600000, 114.75, 118.5, 114.62, 117.06, 6379000, 49.99],
645 [900054000000, 118.25, 119.25, 117.37, 118.5, 6140200, 50.61],
646 [900313200000, 118.5, 120, 118.25, 119.37, 4679600, 50.98],
647 [900399600000, 119.75, 120.62, 119, 119.62, 4537200, 51.09],
648 [900486000000, 119.25, 120, 117, 117, 5115600, 49.97],
649 [900572400000, 117.12, 118.94, 116, 118.37, 4360200, 50.55],
650 [900658800000, 118.56, 120.37, 118.5, 120.19, 6336800, 51.33],
651 [900918000000, 121, 123, 120.31, 122, 8978400, 52.1],
652 [901004400000, 128.25, 131, 127.75, 128.13, 24617200, 54.72],
653 [901090800000, 126, 128.44, 124.5, 127.44, 12101800, 54.42],
654 [901177200000, 127.19, 129, 123.69, 123.87, 8306200, 52.9],
655 [901263600000, 125.87, 125.94, 122.5, 124.25, 5749200, 53.06],
656 [901522800000, 123.75, 125.75, 122.25, 125.5, 7345400, 53.6],
657 [901609200000, 126.25, 126.94, 124.19, 125.44, 8490600, 53.57],
658 [901695600000, 127.94, 128.44, 127.06, 127.87, 8039600, 54.61],
659 [901782000000, 128.63, 133.75, 128.44, 133.38, 10953400, 56.96],
660 [901868400000, 133.25, 138.13, 132.25, 132.5, 13188000, 56.59],
661 [902127600000, 134, 134.88, 132.31, 132.75, 8355800, 56.69],
662 [902214000000, 134, 134.25, 126.81, 126.81, 13377800, 54.16],
663 [902300400000, 127, 129.25, 124, 128.75, 13107200, 54.98],
664 [902386800000, 127.81, 130.94, 127.37, 129.75, 8202600, 55.51],
665 [902473200000, 131.75, 134.25, 129.13, 129.13, 11530600, 55.24],
666 [902732400000, 128.88, 130.13, 128.75, 129.88, 6055400, 55.56],
667 [902818800000, 126.12, 128.5, 125.31, 128.5, 10229400, 54.97],
668 [902905200000, 128.75, 129.56, 127.56, 128, 7364600, 54.76],
669 [902991600000, 127.56, 128.38, 126, 126.19, 6053600, 53.98],
670 [903078000000, 126.62, 127.37, 124, 125.37, 6295800, 53.63],
671 [903337200000, 125.12, 126, 124.25, 125.12, 6355000, 53.53],
672 [903423600000, 127, 129.5, 127, 128.88, 7583800, 55.13],
673 [903510000000, 129.5, 131, 129.06, 129.94, 7142200, 55.59],
674 [903596400000, 129.5, 130.06, 127.5, 128.06, 6080600, 54.78],
675 [903682800000, 127.5, 128, 124.5, 127.87, 8440800, 54.7],
676 [903942000000, 128, 128.69, 127.31, 128.56, 5770800, 55],
677 [904028400000, 129.13, 130.88, 127.62, 128.44, 5264400, 54.95],
678 [904114800000, 127.25, 131.75, 127, 130.88, 8823400, 55.99],
679 [904201200000, 128.75, 128.75, 124.81, 125.25, 14693800, 53.58],
680 [904287600000, 125.25, 125.81, 120.81, 122.56, 11605200, 52.43],
681 [904546800000, 123, 123.37, 112.62, 112.62, 14972600, 48.18],
682 [904633200000, 113, 118.94, 110.75, 117.94, 16799400, 50.45],
683 [904719600000, 121, 123.75, 119.87, 120.5, 11255600, 51.55],
684 [904806000000, 118.75, 122.69, 118.06, 121.75, 9646200, 52.08],
685 [904892400000, 122.5, 122.87, 115.31, 119.37, 8245800, 51.07],
686 [905238000000, 124.94, 125.94, 122.19, 125.94, 9285000, 53.88],
687 [905324400000, 125.75, 127.44, 123.37, 123.5, 9989400, 52.83],
688 [905410800000, 122.12, 122.5, 118.19, 122.5, 11159600, 52.4],
689 [905497200000, 121.37, 126.56, 120.62, 126.56, 9930200, 54.14],
690 [905756400000, 128, 129.94, 127.62, 129.13, 9114200, 55.24],
691 [905842800000, 129, 130.69, 128.5, 130, 6493600, 55.61],
692 [905929200000, 130, 130.94, 128.19, 130.5, 6638800, 55.83],
693 [906015600000, 127.5, 128.25, 126.19, 126.75, 8840400, 54.22],
694 [906102000000, 126.75, 127.25, 124.25, 124.69, 9212400, 53.34],
695 [906361200000, 120.12, 128.63, 120, 128.19, 8713200, 54.84],
696 [906447600000, 129.38, 130.63, 127.69, 127.75, 8591200, 54.65],
697 [906534000000, 128.75, 133, 128.5, 132.06, 8660800, 56.49],
698 [906620400000, 131.56, 134.94, 130.25, 130.56, 8400400, 55.85],
699 [906706800000, 130, 133.69, 129.81, 133.5, 7306200, 57.11],
700 [906966000000, 134.5, 136.19, 132.19, 133.63, 7640800, 57.17],
701 [907052400000, 133.75, 134.13, 130, 131.44, 7089800, 56.23],
702 [907138800000, 130.75, 131.5, 127.62, 128.5, 8299400, 54.97],
703 [907225200000, 125.06, 126.44, 123.37, 125.37, 12537400, 53.63],
704 [907311600000, 124.12, 125.25, 118.94, 124.81, 14605200, 53.39],
705 [907570800000, 123.75, 123.75, 117.31, 120.25, 13442000, 51.44],
706 [907657200000, 124, 124, 118.75, 119.25, 14367400, 51.01],
707 [907743600000, 119.5, 122.87, 118.12, 120.75, 13164800, 51.66],
708 [907830000000, 120.75, 123.5, 116.81, 123.5, 18312600, 52.83],
709 [907916400000, 124.44, 127.94, 122.5, 127.31, 11683200, 54.46],
710 [908175600000, 130.13, 132.88, 129.56, 130.88, 10805000, 55.99],
711 [908262000000, 130.5, 130.5, 126.56, 128.19, 9393600, 54.84],
712 [908348400000, 127.75, 132, 127.19, 130.5, 9591800, 55.83],
713 [908434800000, 130, 138.75, 129.75, 136.5, 13065400, 58.39],
714 [908521200000, 137, 137.5, 134.81, 135.94, 10338200, 58.15],
715 [908780400000, 135, 139.81, 135, 139.38, 8809400, 59.63],
716 [908866800000, 140.63, 142.44, 136.5, 137.88, 11327000, 58.98],
717 [908953200000, 140.13, 143.69, 139, 142.69, 17015800, 61.04],
718 [909039600000, 140, 143.5, 139.63, 141.81, 9495800, 60.67],
719 [909126000000, 141.5, 143.44, 141.19, 141.56, 6291000, 60.56],
720 [909385200000, 141.31, 144.44, 140.06, 143.06, 7354600, 61.2],
721 [909471600000, 145, 146.81, 143.06, 144.38, 11417200, 61.76],
722 [909558000000, 144.63, 146.88, 143.81, 146.19, 7269800, 62.54],
723 [909644400000, 148, 149.5, 147, 148.75, 10156000, 63.63],
724 [909730800000, 149.5, 149.81, 147.5, 148.5, 7846200, 63.53],
725 [909990000000, 148.44, 149.69, 147.31, 148.38, 6965400, 63.48],
726 [910076400000, 148.5, 149.94, 147.19, 147.38, 6913000, 63.05],
727 [910162800000, 148.88, 149.75, 145.75, 147.88, 8192600, 63.26],
728 [910249200000, 147.69, 149.56, 146.81, 149, 6586000, 63.74],
729 [910335600000, 148.88, 150.94, 147.5, 149.94, 7138000, 64.24],
730 [910594800000, 150.75, 152.19, 149.94, 151.38, 7577400, 64.86],
731 [910681200000, 150.88, 156.75, 150.69, 156, 8743000, 66.83],
732 [910767600000, 157, 158.88, 156.5, 157.13, 10218200, 67.32],
733 [910854000000, 156.69, 159.88, 156.63, 157.88, 8667800, 67.64],
734 [910940400000, 157, 157.5, 155.75, 157.44, 5995200, 67.45],
735 [911199600000, 158.63, 159.69, 158.06, 159.38, 6842000, 68.28],
736 [911286000000, 159.38, 161.38, 158, 158, 8733400, 67.69],
737 [911372400000, 158.06, 159.63, 157.63, 159, 5845600, 68.12],
738 [911458800000, 159.5, 159.88, 158.13, 158.56, 6328800, 67.93],
739 [911545200000, 158.88, 160.13, 158.5, 160.13, 6387800, 68.6],
740 [911804400000, 161, 167, 160.56, 166.56, 7754000, 71.36],
741 [911890800000, 165.5, 167.19, 165, 165.25, 6641800, 70.8],
742 [911977200000, 165.13, 166.94, 164.38, 166.75, 3937400, 71.44],
743 [912150000000, 166.63, 170.19, 166.63, 170, 2674000, 72.83],
744 [912409200000, 169.75, 170.56, 164.88, 165.13, 5533400, 70.75],
745 [912495600000, 163.5, 170, 163.5, 169.88, 7276600, 72.78],
746 [912582000000, 168.94, 169.25, 164.75, 167.44, 6153600, 71.74],
747 [912668400000, 168.25, 169.38, 163, 163.5, 6459400, 70.05],
748 [912754800000, 164.63, 165.38, 162.25, 164.25, 6800200, 70.37],
749 [913014000000, 164.44, 168.19, 164.25, 167.19, 5303800, 71.63],
750 [913100400000, 168.19, 169.88, 165.06, 168.19, 7429200, 72.06],
751 [913186800000, 168.06, 169.94, 167.38, 169.44, 4680600, 72.59],
752 [913273200000, 169.31, 170, 163.75, 165, 7374600, 70.69],
753 [913359600000, 164, 168.44, 163.25, 168, 6984200, 71.98],
754 [913618800000, 166.5, 167, 162.75, 162.88, 7547400, 69.78],
755 [913705200000, 163.5, 165.81, 162.5, 165, 7771600, 70.69],
756 [913791600000, 166.88, 166.88, 164.31, 164.38, 5652800, 70.42],
757 [913878000000, 165.44, 169.63, 165.06, 166.06, 8763200, 71.14],
758 [913964400000, 166.63, 172.19, 166.63, 171.56, 9816800, 73.5],
759 [914223600000, 171.56, 178.94, 171.56, 176.38, 7478600, 75.57],
760 [914310000000, 177.5, 183, 175.25, 182.25, 8704600, 78.08],
761 [914396400000, 182.69, 185.38, 181.13, 185, 7070000, 79.26],
762 [914482800000, 184.75, 187.94, 184.06, 187.94, 3049800, 80.52],
763 [914828400000, 186.5, 189.94, 186, 189.25, 5269200, 81.08],
764 [914914800000, 188.63, 188.94, 187, 187.13, 3762200, 80.17],
765 [915001200000, 186.88, 188.63, 186.31, 186.75, 4813200, 80.01],
766 [915087600000, 186.75, 187.19, 183.5, 184.38, 3864800, 78.99],
767 [915433200000, 185, 186.5, 181.5, 183, 8149600, 78.4],
768 [915519600000, 183, 189.88, 182.81, 189.63, 9907600, 81.24],
769 [915606000000, 190.31, 192.75, 188.5, 188.75, 9539600, 80.87],
770 [915692400000, 187.94, 192.38, 187, 190.19, 8306800, 81.48],
771 [915778800000, 191, 192, 185.63, 187.56, 9176800, 80.36],
772 [916038000000, 189, 189.44, 187, 189.25, 7261600, 81.08],
773 [916124400000, 190, 190, 184, 185.06, 6763600, 79.28],
774 [916210800000, 183, 187.44, 179.5, 185.5, 9905400, 79.47],
775 [916297200000, 183.63, 184.94, 178.88, 180.63, 9000000, 77.39],
776 [916383600000, 182.25, 185.5, 181.25, 184.94, 6789600, 79.23],
777 [916729200000, 187.75, 192.5, 185.5, 192.25, 8398600, 82.36],
778 [916815600000, 195, 199.25, 192.63, 194.5, 12634600, 83.33],
779 [916902000000, 197.63, 198.25, 192.06, 197, 20404600, 84.4],
780 [916988400000, 184, 185.5, 177.63, 179.75, 38085000, 77.01],
781 [917247600000, 182.25, 182.63, 173.5, 182, 23375400, 77.97],
782 [917334000000, 183.75, 186.5, 181.88, 185.63, 19097000, 79.53],
783 [917420400000, 186.81, 186.81, 177.81, 178.31, 17833200, 76.39],
784 [917506800000, 179.5, 181.31, 177.56, 178.69, 11941200, 76.56],
785 [917593200000, 178.69, 183.94, 178.5, 183.25, 10115800, 78.51],
786 [917852400000, 184.5, 184.5, 179.5, 179.75, 7407200, 77.01],
787 [917938800000, 179.56, 180.69, 175, 176.75, 11727200, 75.72],
788 [918025200000, 175.88, 177, 173.06, 175.25, 11196600, 75.08],
789 [918111600000, 175.19, 176.5, 169.25, 169.56, 11615200, 72.64],
790 [918198000000, 170.44, 171, 164.56, 166, 16957600, 71.12],
791 [918457200000, 167, 168.88, 163.13, 167, 11986600, 71.64],
792 [918543600000, 167, 169.5, 161.75, 162.75, 10811200, 69.82],
793 [918630000000, 162.5, 168.88, 162.5, 168.88, 10853400, 72.45],
794 [918716400000, 170.25, 178.81, 168.13, 178.5, 12564800, 76.58],
795 [918802800000, 176.25, 176.25, 171.19, 172.75, 11666200, 74.11],
796 [919148400000, 175, 178.25, 171.94, 172.5, 9019800, 74],
797 [919234800000, 170.5, 174.31, 168.81, 170.5, 8977000, 73.14],
798 [919321200000, 172, 174.5, 170.19, 174.25, 8687800, 74.75],
799 [919407600000, 174.38, 174.75, 171, 171.63, 7393200, 73.63],
800 [919666800000, 172.25, 177.94, 171.06, 177.94, 9200200, 76.34],
801 [919753200000, 178, 180, 175.75, 176.94, 9109200, 75.91],
802 [919839600000, 177.25, 179.69, 173.13, 173.75, 8637400, 74.54],
803 [919926000000, 172, 173.94, 169.31, 173.63, 10469600, 74.49],
804 [920012400000, 171, 171.88, 166.5, 169.75, 14798000, 72.82],
805 [920271600000, 169.5, 169.5, 165.13, 168.38, 9590800, 72.23],
806 [920358000000, 170.5, 170.94, 166.88, 167.75, 8743600, 71.96],
807 [920444400000, 168.5, 168.94, 165.06, 166.75, 7743000, 71.53],
808 [920530800000, 173.5, 177, 170.13, 171, 21501000, 73.36],
809 [920617200000, 173.88, 178.94, 173.75, 178.38, 11606200, 76.52],
810 [920876400000, 178.63, 180, 177.06, 178.88, 7559800, 76.74],
811 [920962800000, 179.88, 184.88, 178.56, 182.19, 10019000, 78.16],
812 [921049200000, 181.63, 182.88, 180.25, 181.5, 7009800, 77.86],
813 [921135600000, 182.38, 185.94, 181.5, 182.88, 8591200, 78.45],
814 [921222000000, 182.69, 183.44, 178, 178, 9683200, 76.36],
815 [921481200000, 179.19, 182.31, 177.13, 182, 7902800, 78.08],
816 [921567600000, 182, 183.5, 180.19, 181, 6606000, 77.65],
817 [921654000000, 179.5, 180, 178, 178.06, 6915400, 76.39],
818 [921740400000, 177.5, 177.75, 172.94, 177.63, 14505000, 76.2],
819 [921826800000, 176.63, 178, 168, 168.56, 19496800, 72.31],
820 [922086000000, 168.69, 170.5, 166.63, 167, 11896600, 71.64],
821 [922172400000, 167, 167.63, 164, 165.38, 10015000, 70.95],
822 [922258800000, 168, 170.5, 166.5, 169.5, 11821000, 72.71],
823 [922345200000, 172, 173.25, 169.5, 171.31, 9828800, 73.49],
824 [922431600000, 171.06, 175.88, 170.56, 172.38, 8266400, 73.95],
825 [922690800000, 175, 178.75, 174.38, 177.88, 8098200, 76.31],
826 [922777200000, 177, 181.25, 176.88, 178.56, 7466800, 76.6],
827 [922863600000, 180, 181.5, 176.5, 177.25, 5835200, 76.04],
828 [922950000000, 177.31, 177.69, 174.69, 177, 5310800, 75.93],
829 [923295600000, 179, 183.94, 178.56, 183.94, 9238400, 78.91],
830 [923382000000, 183.13, 186.75, 182.19, 183, 8742800, 78.51],
831 [923468400000, 184, 187.63, 179.06, 186.5, 11662000, 80.01],
832 [923554800000, 186, 188.06, 182.31, 187, 8531000, 80.22],
833 [923641200000, 185.63, 188.06, 184, 186.31, 6111800, 79.93],
834 [923900400000, 183.5, 183.63, 181.06, 183.44, 8979800, 78.69],
835 [923986800000, 184, 184, 179.94, 180, 6846400, 77.22],
836 [924073200000, 182.75, 183.88, 177.63, 179.38, 7261000, 76.95],
837 [924159600000, 179.5, 179.5, 173.5, 177.75, 8330400, 76.25],
838 [924246000000, 177.5, 177.5, 170.13, 170.38, 11928800, 73.09],
839 [924505200000, 170.88, 172.31, 164.06, 166.75, 15383600, 71.53],
840 [924591600000, 167, 169.75, 163, 169.75, 14716000, 72.82],
841 [924678000000, 169.75, 171.88, 165.13, 171.88, 13161600, 73.74],
842 [924764400000, 197.25, 198.75, 192.69, 194.5, 39169800, 83.44],
843 [924850800000, 193.38, 206.56, 192.94, 199.75, 20751000, 85.69],
844 [925110000000, 204.75, 210.75, 202.31, 209.88, 18666000, 90.04],
845 [925196400000, 212, 215.25, 208.5, 212, 20929200, 90.95],
846 [925282800000, 209.25, 210.5, 203.5, 205, 11341800, 87.94],
847 [925369200000, 205, 209, 203.44, 204.81, 11279200, 87.86],
848 [925455600000, 208.5, 211, 203.44, 209.19, 9031000, 89.74],
849 [925714800000, 208, 212.25, 206.31, 212.25, 9032200, 91.05],
850 [925801200000, 212.25, 215.88, 211.38, 212, 11132400, 90.95],
851 [925887600000, 212.13, 212.5, 207.31, 212.13, 8472400, 91],
852 [925974000000, 211.88, 214, 208, 209.25, 8339600, 89.87],
853 [926060400000, 211.25, 217.5, 211.06, 217.25, 9986800, 93.3],
854 [926319600000, 217.25, 221.88, 217.06, 218.63, 9548400, 93.9],
855 [926406000000, 220.5, 221.88, 217.5, 221, 8372800, 94.92],
856 [926492400000, 221.13, 228.44, 215.5, 225.5, 12066800, 96.85],
857 [926578800000, 234, 246, 234, 246, 24331400, 105.65],
858 [926665200000, 241.5, 243.5, 236, 239.25, 18073800, 102.75],
859 [926924400000, 236, 239.63, 232, 237.5, 11560400, 102],
860 [927010800000, 238.25, 240.63, 237, 238.5, 8633800, 102.43],
861 [927097200000, 238.25, 238.75, 233.06, 235.88, 7791600, 101.31],
862 [927183600000, 235.63, 236.38, 232.5, 232.88, 6441800, 100.02],
863 [927270000000, 232.75, 233.38, 229.19, 230.38, 6899800, 98.94],
864 [927529200000, 230.31, 230.69, 221.75, 223.75, 8598200, 96.1],
865 [927615600000, 222.5, 226, 221, 221.19, 9405000, 95],
866 [927702000000, 223, 236.63, 221.44, 236.25, 16628000, 101.46],
867 [927788400000, 116.69, 116.87, 112.62, 116, 10552500, 99.64],
868 [927874800000, 116, 116.75, 114.19, 116, 6379500, 99.64],
869 [928220400000, 113.62, 113.87, 111.19, 112, 7158500, 96.2],
870 [928306800000, 111.75, 114.62, 109.44, 113.75, 7005000, 97.71],
871 [928393200000, 114.56, 115.31, 111.56, 112.94, 5112600, 97.01],
872 [928479600000, 113.62, 116, 112.44, 116, 5258800, 99.64],
873 [928738800000, 118.12, 121.69, 117.5, 120.5, 6663900, 103.5],
874 [928825200000, 119.87, 119.87, 116.06, 116.62, 7395400, 100.17],
875 [928911600000, 116.62, 120.87, 116.56, 117, 5569600, 100.5],
876 [928998000000, 115.87, 116.75, 113.31, 115.25, 4851500, 99],
877 [929084400000, 115.06, 116.5, 112.56, 114.31, 4295200, 98.19],
878 [929343600000, 115.87, 116, 114, 115.5, 4896700, 99.21],
879 [929430000000, 117.5, 118.31, 114.75, 115.87, 4884900, 99.53],
880 [929516400000, 119.87, 121.5, 118.87, 120.69, 6963100, 103.67],
881 [929602800000, 119.25, 122, 119, 120.19, 4675900, 103.24],
882 [929689200000, 120.19, 121.44, 119.75, 120.75, 9159600, 103.72],
883 [929948400000, 122.87, 125.75, 122.62, 124.75, 6466300, 107.16],
884 [930034800000, 123.87, 127.75, 123, 123.37, 6791300, 105.97],
885 [930121200000, 122.25, 124.19, 121.75, 122.94, 4418800, 105.6],
886 [930207600000, 123.12, 124.44, 121.56, 122.56, 5231200, 105.27],
887 [930294000000, 123.31, 125.75, 123.12, 123.12, 4563600, 105.76],
888 [930553200000, 124, 124.69, 122.19, 122.56, 6233300, 105.27],
889 [930639600000, 123, 125.31, 122.75, 124.62, 5223800, 107.04],
890 [930726000000, 124.81, 132, 124.37, 129.25, 8257300, 111.02],
891 [930812400000, 130, 131.31, 128, 131, 5911600, 112.52],
892 [930898800000, 130.88, 132.25, 129.5, 132.25, 3543600, 113.6],
893 [931244400000, 132.5, 133.88, 130.81, 131, 5709300, 112.52],
894 [931330800000, 131, 133.5, 130.63, 132.81, 6648900, 114.08],
895 [931417200000, 132.5, 135.5, 132.13, 134, 6092900, 115.1],
896 [931503600000, 134, 137.44, 133.88, 137.38, 4795900, 118],
897 [931762800000, 137.44, 138.69, 135.38, 137.81, 5046900, 118.37],
898 [931849200000, 135.75, 139.19, 135.75, 137.88, 5645700, 118.43],
899 [931935600000, 138.31, 138.5, 136.19, 137.25, 4724000, 117.89],
900 [932022000000, 138, 138.13, 134.5, 136.31, 5583600, 117.08],
901 [932108400000, 136.38, 137.5, 135.38, 136.25, 5123100, 117.03],
902 [932367600000, 136.5, 138.88, 133.69, 134.63, 7626500, 115.64],
903 [932454000000, 132, 132.13, 126.06, 128.25, 14307400, 110.16],
904 [932540400000, 127.5, 129.75, 126.87, 129, 8792300, 110.81],
905 [932626800000, 127.62, 128.5, 123.5, 123.87, 8869100, 106.4],
906 [932713200000, 124, 125.44, 122.62, 124.81, 6964200, 107.21],
907 [932972400000, 123.62, 125.12, 122.75, 123, 5519900, 105.65],
908 [933058800000, 125, 126.5, 123.56, 126.25, 6513500, 108.44],
909 [933145200000, 126.37, 128.69, 125.81, 128.38, 5287600, 110.27],
910 [933231600000, 126.25, 126.62, 124.62, 125.37, 5707500, 107.69],
911 [933318000000, 125.94, 126.69, 124.37, 125.69, 4324900, 107.96],
912 [933577200000, 124, 126, 121.81, 122.25, 4565100, 105.01],
913 [933663600000, 122.75, 123.12, 118.19, 119.37, 6855900, 102.53],
914 [933750000000, 120, 121.87, 118.06, 118.5, 5754800, 101.79],
915 [933836400000, 120, 124, 117.56, 123.19, 7364500, 105.82],
916 [933922800000, 122, 127, 121, 123.5, 6142600, 106.18],
917 [934182000000, 123.62, 124.44, 121.12, 122.19, 4048100, 105.06],
918 [934268400000, 121.5, 122.5, 118.94, 119.31, 5846200, 102.58],
919 [934354800000, 120.12, 123.75, 119.81, 123.31, 5543000, 106.02],
920 [934441200000, 123.75, 123.81, 121, 121.12, 5027800, 104.14],
921 [934527600000, 122.75, 124.5, 122, 123.37, 4400400, 106.07],
922 [934786800000, 125, 127.87, 124.5, 127.37, 4889000, 109.51],
923 [934873200000, 128.5, 128.56, 126.56, 128.5, 5136400, 110.48],
924 [934959600000, 128.38, 129.63, 123.5, 123.87, 6607000, 106.5],
925 [935046000000, 123.87, 124.87, 121.25, 122.94, 7583300, 105.7],
926 [935132400000, 124.37, 124.37, 121.06, 121.75, 5962000, 104.68],
927 [935391600000, 122.75, 124.87, 122.31, 124.44, 6043500, 106.99],
928 [935478000000, 123.37, 123.62, 121, 122, 8442100, 104.9],
929 [935564400000, 122, 124.06, 120.87, 122.37, 6463000, 105.21],
930 [935650800000, 122.62, 125.87, 122.06, 122.94, 6245300, 105.7],
931 [935737200000, 125, 125.19, 122.75, 124, 4354600, 106.61],
932 [935996400000, 124.25, 125.62, 122.69, 123.19, 4773000, 105.92],
933 [936082800000, 124.37, 126, 122.87, 124.56, 6214400, 107.1],
934 [936169200000, 125.62, 128.5, 125.5, 127.25, 6264400, 109.41],
935 [936255600000, 126.5, 126.75, 124.25, 125.87, 5583100, 108.22],
936 [936342000000, 128.38, 129.75, 128, 128.86, 5282900, 110.79],
937 [936687600000, 128.88, 132.69, 128.38, 132, 7552900, 113.49],
938 [936774000000, 131.5, 133.94, 130.69, 130.75, 7206100, 112.42],
939 [936860400000, 132.5, 136.5, 131.63, 134.75, 8423100, 115.86],
940 [936946800000, 137.5, 137.69, 134.38, 135, 5089300, 116.07],
941 [937206000000, 134.63, 135.56, 132, 132.38, 4442300, 113.82],
942 [937292400000, 132, 133.56, 131.94, 133.31, 4590700, 114.62],
943 [937378800000, 134, 135, 131.94, 131.94, 5655400, 113.44],
944 [937465200000, 132, 132.38, 129.56, 130, 6092600, 111.77],
945 [937551600000, 131.38, 131.44, 123.75, 125.37, 14857800, 107.79],
946 [937810800000, 126.5, 130.88, 126, 130.13, 7543000, 111.89],
947 [937897200000, 128.75, 129.63, 126.25, 127.12, 6983600, 109.3],
948 [937983600000, 127.19, 127.25, 124.37, 125.19, 8091900, 107.64],
949 [938070000000, 127.5, 127.81, 121.44, 122, 7590000, 104.9],
950 [938156400000, 120.5, 125, 120.44, 125, 7450800, 107.47],
951 [938415600000, 126.62, 126.81, 121.37, 123, 7075100, 105.76],
952 [938502000000, 123, 124.75, 121.69, 123.5, 7103400, 106.18],
953 [938588400000, 122.06, 122.81, 120, 120.06, 8775600, 103.23],
954 [938674800000, 121, 122.25, 119.62, 121, 6642500, 104.04],
955 [938761200000, 121, 121.06, 115.5, 117.75, 10558900, 101.24],
956 [939020400000, 118, 120, 116.75, 119.87, 7042000, 103.06],
957 [939106800000, 122, 123.25, 119.06, 122, 6435700, 104.9],
958 [939193200000, 122.25, 122.75, 119.06, 119.19, 8054900, 102.48],
959 [939279600000, 119.12, 119.19, 115.06, 116.37, 14240000, 100.05],
960 [939366000000, 115, 115.06, 111.06, 113.5, 17867900, 97.59],
961 [939625200000, 113.5, 116.69, 113.12, 114.25, 7827100, 98.23],
962 [939711600000, 114, 114.87, 110, 110, 8274900, 94.58],
963 [939798000000, 110.81, 110.87, 105, 105.06, 15015000, 90.33],
964 [939884400000, 106.5, 107.25, 104.69, 107, 14178500, 92],
965 [939970800000, 106.44, 108.87, 103.87, 107.87, 13920700, 92.75],
966 [940230000000, 108, 109, 104.69, 107, 9678300, 92],
967 [940316400000, 107, 108.5, 105.44, 107.12, 9184700, 92.1],
968 [940402800000, 108.62, 113.06, 107, 107, 11376700, 92],
969 [940489200000, 93, 93, 89, 91, 69444700, 78.24],
970 [940575600000, 93.75, 94.62, 92.5, 93.94, 26668700, 80.77],
971 [940834800000, 94.25, 95.12, 92.12, 93.87, 13765400, 80.71],
972 [940921200000, 94.87, 96, 94.62, 95.5, 11367400, 82.11],
973 [941007600000, 95.5, 95.56, 92.81, 93, 9871400, 79.96],
974 [941094000000, 94.5, 95.31, 94.25, 94.94, 9446700, 81.63],
975 [941180400000, 97, 99, 96.25, 98.25, 11078500, 84.48],
976 [941439600000, 98.5, 98.81, 96.37, 96.75, 9551800, 83.19],
977 [941526000000, 96.75, 96.81, 93.69, 94.81, 11105400, 81.52],
978 [941612400000, 95.87, 95.94, 93.5, 94.37, 10369100, 81.14],
979 [941698800000, 94.44, 94.44, 90, 91.56, 16697600, 78.72],
980 [941785200000, 92.75, 92.94, 90.19, 90.25, 13737600, 77.6],
981 [942044400000, 90.5, 93.94, 90.5, 93.94, 8522300, 80.88],
982 [942130800000, 95.06, 95.5, 92.12, 93.62, 9551200, 80.6],
983 [942217200000, 94.62, 97.06, 94.12, 97, 8680300, 83.51],
984 [942303600000, 97.5, 97.5, 94.87, 95, 7147500, 81.79],
985 [942390000000, 96, 96.25, 93, 95.87, 9668400, 82.54],
986 [942649200000, 96, 96.37, 93.87, 94.06, 6259400, 80.98],
987 [942735600000, 94.62, 95, 93, 94.62, 8537400, 81.46],
988 [942822000000, 94.87, 94.87, 92.62, 93.75, 8355100, 80.71],
989 [942908400000, 94, 98.25, 93.56, 98, 18720500, 84.37],
990 [942994800000, 99, 105.12, 98.37, 103.94, 19678400, 89.49],
991 [943254000000, 105.5, 108.44, 104.44, 107.87, 13681600, 92.87],
992 [943340400000, 108.81, 109.87, 106, 106.06, 10665200, 91.31],
993 [943426800000, 105, 105, 101.81, 104.5, 9710400, 89.97],
994 [943599600000, 105.94, 106, 104.12, 105, 3108400, 90.4],
995 [943858800000, 104.94, 104.94, 103.37, 104.19, 5677700, 89.7],
996 [943945200000, 103.69, 104.5, 102.12, 103.06, 5758700, 88.73],
997 [944031600000, 102.56, 104.44, 102.25, 103.42, 5336400, 89.04],
998 [944118000000, 103.44, 106.31, 103.37, 105.27, 6216900, 90.63],
999 [944204400000, 109.81, 112.87, 107.94, 111.87, 14680300, 96.31],
1000 [944463600000, 113, 116.5, 112.5, 116, 9928300, 99.87],
1001 [944550000000, 117, 119.19, 115.44, 116.62, 11326100, 100.4],
1002 [944636400000, 116.25, 121, 115.5, 118.28, 8139800, 101.83],
1003 [944722800000, 120.5, 122.12, 112.25, 113.37, 16643000, 97.6],
1004 [944809200000, 111.62, 111.94, 107.56, 109, 12588800, 93.84],
1005 [945068400000, 108.12, 112.75, 106.56, 109.7, 7135200, 94.45],
1006 [945154800000, 110.19, 110.19, 106.87, 109.25, 7437900, 94.06],
1007 [945241200000, 107.75, 107.94, 104.5, 107, 9437900, 92.12],
1008 [945327600000, 108, 109.69, 105.75, 109.19, 7122300, 94.01],
1009 [945414000000, 110.69, 111.06, 108.62, 110, 7676800, 94.7],
1010 [945673200000, 109.06, 110.44, 107.75, 109.2, 4836300, 94.01],
1011 [945759600000, 108.5, 110.12, 108.06, 110.12, 4773500, 94.81],
1012 [945846000000, 109.87, 110.31, 108, 108, 4005600, 92.98],
1013 [945932400000, 109.12, 110.44, 108.19, 108.62, 4528700, 93.52],
1014 [946278000000, 109.69, 110, 108.12, 109.75, 3740700, 94.49],
1015 [946364400000, 109.56, 110.75, 109.06, 109.81, 4083100, 94.54],
1016 [946450800000, 110.44, 110.5, 108.75, 109, 2683300, 93.84],
1017 [946537200000, 109.69, 110.5, 108.56, 108.75, 3435100, 93.63],
1018 [946623600000, 109.19, 109.5, 106.62, 107.87, 2870300, 92.87],
1019 [946882800000, 112.44, 116, 111.87, 116, 10347700, 99.87],
1020 [946969200000, 114, 114.5, 110.87, 112.06, 8227800, 96.48],
1021 [947055600000, 112.94, 119.75, 112.12, 116, 12733200, 99.87],
1022 [947142000000, 118, 118.94, 113.5, 114, 7971900, 98.15],
1023 [947228400000, 117.25, 117.94, 110.62, 113.5, 11856700, 97.72],
1024 [947487600000, 117.25, 119.37, 115.37, 118, 8540500, 101.59],
1025 [947574000000, 117.87, 121.12, 116.62, 119, 7873300, 102.45],
1026 [947660400000, 119.62, 122, 118.25, 119.5, 6803800, 102.88],
1027 [947746800000, 119.94, 121, 115.75, 118.25, 8489700, 101.81],
1028 [947833200000, 120.94, 123.31, 117.5, 119.62, 10956600, 102.99],
1029 [948178800000, 119.69, 119.75, 115, 115.75, 7643900, 99.65],
1030 [948265200000, 115.56, 122, 112.69, 119.5, 8634500, 102.88],
1031 [948351600000, 123, 124.75, 119, 119, 17783400, 102.45],
1032 [948438000000, 121.87, 123, 119.94, 121.5, 7868700, 104.6],
1033 [948697200000, 121.87, 122.87, 116.56, 121.5, 6499200, 104.6],
1034 [948783600000, 116.75, 119.5, 116, 119.12, 6936900, 102.56],
1035 [948870000000, 119.06, 119.94, 116, 116.75, 4895100, 100.51],
1036 [948956400000, 118, 118.44, 111.62, 113.5, 8324600, 97.72],
1037 [949042800000, 112.75, 114.19, 110.06, 111.56, 6669400, 96.05],
1038 [949302000000, 111.37, 112.81, 109.62, 112.25, 6202700, 96.64],
1039 [949388400000, 112.37, 113.44, 109.12, 110, 7304700, 94.7],
1040 [949474800000, 112, 115.81, 110.37, 113.5, 7707700, 97.72],
1041 [949561200000, 115, 117.5, 114.06, 117.12, 6213800, 100.83],
1042 [949647600000, 118.19, 118.44, 114.81, 115.62, 5405300, 99.54],
1043 [949906800000, 116, 116.87, 113.12, 114.12, 5779500, 98.25],
1044 [949993200000, 116.94, 119, 116.19, 118.81, 5464300, 102.4],
1045 [950079600000, 119, 119.75, 117, 117.37, 5374700, 101.16],
1046 [950166000000, 117.69, 119.12, 116.87, 119.12, 4446600, 102.66],
1047 [950252400000, 119.06, 119.44, 114.56, 115.37, 5749400, 99.43],
1048 [950511600000, 116, 116.37, 114.5, 116.06, 4544000, 100.03],
1049 [950598000000, 115.87, 117.44, 113.87, 117.12, 5177500, 100.94],
1050 [950684400000, 116.5, 117.31, 115.25, 115.75, 3966900, 99.76],
1051 [950770800000, 116.5, 118.87, 115.75, 116.75, 5237500, 100.62],
1052 [950857200000, 115.25, 115.94, 111.5, 112.5, 7673400, 96.96],
1053 [951202800000, 112, 113.44, 108.75, 111, 7654800, 95.67],
1054 [951289200000, 110.5, 110.5, 108.5, 108.75, 7435300, 93.73],
1055 [951375600000, 108.81, 111, 108.19, 110.5, 9112000, 95.23],
1056 [951462000000, 109.87, 109.87, 104.94, 108, 10312200, 93.08],
1057 [951721200000, 104.62, 106.5, 103.94, 104.5, 8479900, 90.06],
1058 [951807600000, 105.56, 105.56, 100.94, 102.75, 10484900, 88.55],
1059 [951894000000, 102, 105.5, 100.06, 100.25, 10807800, 86.4],
1060 [951980400000, 100.5, 105.44, 99.5, 103.12, 11192900, 88.87],
1061 [952066800000, 107.25, 110, 106.06, 108, 10162800, 93.08],
1062 [952326000000, 109.94, 111, 101, 103.06, 10747400, 88.82],
1063 [952412400000, 106, 107, 101.69, 103, 10035100, 88.77],
1064 [952498800000, 103, 106.87, 102.75, 106.25, 8376400, 91.57],
1065 [952585200000, 106.5, 108, 104.12, 108, 6334100, 93.08],
1066 [952671600000, 107.62, 109, 105, 105.25, 7093200, 90.71],
1067 [952930800000, 104, 109, 102.5, 107.69, 7871000, 92.81],
1068 [953017200000, 107.75, 110, 107.37, 108.62, 7973700, 93.61],
1069 [953103600000, 107.5, 108.25, 106.12, 107, 5665900, 92.22],
1070 [953190000000, 109, 109.81, 107.87, 109, 6622500, 93.94],
1071 [953276400000, 108.25, 111.69, 107.69, 110, 8857300, 94.8],
1072 [953535600000, 110, 113.37, 109.94, 112.75, 6563500, 97.17],
1073 [953622000000, 112.81, 114.69, 111.94, 113.5, 6771600, 97.82],
1074 [953708400000, 114.5, 115.37, 113.87, 114.25, 6137800, 98.47],
1075 [953794800000, 115.87, 115.87, 111.62, 115.25, 6492400, 99.33],
1076 [953881200000, 115.37, 122.25, 115.06, 120.62, 12125600, 103.96],
1077 [954140400000, 125, 128.25, 124.62, 126.87, 11862900, 109.34],
1078 [954226800000, 125.75, 127, 122.06, 122.5, 8149600, 105.58],
1079 [954313200000, 122.31, 122.44, 118.5, 119, 7312300, 102.56],
1080 [954399600000, 118.87, 123, 118.69, 122.75, 9158000, 105.79],
1081 [954486000000, 122.62, 123.75, 117.06, 118.37, 8015200, 102.02],
1082 [954745200000, 120, 122.37, 119.44, 122, 7715600, 105.15],
1083 [954831600000, 121.5, 126.94, 115.06, 121.19, 16667200, 104.45],
1084 [954918000000, 120.5, 125.75, 119.75, 125, 8693500, 107.73],
1085 [955004400000, 123.5, 128, 122.62, 122.75, 8887400, 105.79],
1086 [955090800000, 123.5, 125.69, 121.5, 123.12, 5380300, 106.11],
1087 [955350000000, 124.75, 125.37, 121.56, 122.12, 5507300, 105.25],
1088 [955436400000, 121.62, 121.62, 117.81, 119.37, 7738700, 102.88],
1089 [955522800000, 119.62, 119.62, 111.69, 113.75, 8885200, 98.04],
1090 [955609200000, 112.5, 114.31, 110, 110.62, 8236400, 95.34],
1091 [955695600000, 109.81, 112.75, 102.87, 105, 11782000, 90.49],
1092 [955954800000, 103.87, 112.25, 103.31, 111.87, 9969500, 96.41],
1093 [956041200000, 112.25, 115.12, 110.06, 111.5, 8205500, 96.1],
1094 [956127600000, 109.75, 109.75, 102.81, 105, 14674500, 90.49],
1095 [956214000000, 105, 105.25, 102.06, 104, 10633300, 89.63],
1096 [956559600000, 102, 107.19, 101.25, 106.5, 8523100, 91.79],
1097 [956646000000, 106.5, 113, 106.44, 112.5, 9576400, 96.96],
1098 [956732400000, 112.5, 113.94, 109, 110.5, 6182800, 95.23],
1099 [956818800000, 109.5, 113.12, 108.69, 110.62, 6317500, 95.34],
1100 [956905200000, 112, 112.69, 110.12, 111.5, 4888600, 96.1],
1101 [957164400000, 112.5, 113.19, 110.44, 112, 4196100, 96.53],
1102 [957250800000, 111, 113.62, 110.69, 111.37, 4085000, 95.98],
1103 [957337200000, 110.5, 111.12, 106.56, 108.12, 5543800, 93.18],
1104 [957423600000, 109.12, 109.19, 107.19, 107.62, 3631300, 92.75],
1105 [957510000000, 106.62, 109.62, 106.5, 107.87, 4695100, 92.97],
1106 [957769200000, 108.06, 110.37, 107.62, 109.75, 4826900, 94.7],
1107 [957855600000, 110.5, 110.62, 108.25, 109, 4864900, 94.05],
1108 [957942000000, 105.5, 105.69, 102.06, 103, 10012700, 88.88],
1109 [958028400000, 104, 107.5, 103.19, 104.44, 8106200, 90.12],
1110 [958114800000, 103.75, 105.75, 103.25, 104.44, 5599700, 90.12],
1111 [958374000000, 104, 104.87, 102, 104.19, 5907800, 89.9],
1112 [958460400000, 105.12, 109.25, 105, 109, 7265800, 94.05],
1113 [958546800000, 107.5, 108.87, 106.12, 107.87, 5524500, 93.08],
1114 [958633200000, 106.12, 107.31, 104.69, 106.06, 4577200, 91.52],
1115 [958719600000, 106.06, 107.5, 105, 106.44, 6419200, 91.85],
1116 [958978800000, 106, 109.25, 103.44, 109.25, 6769400, 94.27],
1117 [959065200000, 109, 110, 107.12, 107.37, 5978900, 92.65],
1118 [959151600000, 106.5, 110, 104.19, 109.62, 8184200, 94.59],
1119 [959238000000, 110.5, 112.25, 106.37, 106.5, 5967600, 91.9],
1120 [959324400000, 105.5, 107.19, 104.56, 106.94, 4296900, 92.28],
1121 [959670000000, 107.75, 111, 107.69, 110.94, 3617500, 95.73],
1122 [959756400000, 110.5, 110.75, 107.19, 107.31, 3732500, 92.6],
1123 [959842800000, 107.56, 108.94, 105.5, 106, 5712500, 91.47],
1124 [959929200000, 109, 109.75, 107.62, 108.81, 5473300, 93.89],
1125 [960188400000, 108.44, 114.19, 108.44, 112.81, 7281400, 97.34],
1126 [960274800000, 112.25, 114.62, 111.25, 112.37, 5369400, 96.96],
1127 [960361200000, 112.5, 121.75, 111.5, 121, 11115500, 104.41],
1128 [960447600000, 119.37, 122.31, 117.5, 119.75, 9325600, 103.33],
1129 [960534000000, 119.87, 120.75, 118.87, 119.69, 4739100, 103.28],
1130 [960793200000, 119.12, 120.44, 118.84, 118.84, 3640300, 102.55],
1131 [960879600000, 118.87, 119.94, 116.75, 119.31, 4008600, 102.95],
1132 [960966000000, 118.87, 120, 115.5, 116, 5282600, 100.1],
1133 [961052400000, 116, 119, 115.87, 116.81, 5386300, 100.79],
1134 [961138800000, 116.31, 117.69, 113.25, 113.25, 8046200, 97.72],
1135 [961398000000, 113.5, 120.37, 113.25, 120.37, 6059200, 103.87],
1136 [961484400000, 120, 120.69, 115.37, 116.37, 7103800, 100.41],
1137 [961570800000, 115.56, 115.94, 113.5, 114.5, 6487000, 98.8],
1138 [961657200000, 114.12, 114.31, 111.25, 111.81, 4853100, 96.48],
1139 [961743600000, 113.5, 113.62, 110.81, 111.87, 3360900, 96.53],
1140 [962002800000, 113, 115.75, 112.87, 114.41, 3625900, 98.72],
1141 [962089200000, 111.62, 112.81, 108.75, 109.75, 6607900, 94.7],
1142 [962175600000, 110, 115.19, 109.87, 113.78, 6436600, 98.18],
1143 [962262000000, 111.75, 114.37, 110.06, 114, 7688500, 98.37],
1144 [962348400000, 112.69, 113.19, 108.62, 109.56, 8612600, 94.54],
1145 [962607600000, 108.75, 109.87, 108.31, 109.5, 2304400, 94.49],
1146 [962780400000, 105.62, 105.62, 101.12, 105, 14339600, 90.6],
1147 [962866800000, 105, 105.12, 100, 101.25, 12932700, 87.37],
1148 [962953200000, 102.69, 105.06, 101.62, 105.06, 9031700, 90.66],
1149 [963212400000, 104.69, 104.94, 102.87, 103.31, 4212200, 89.14],
1150 [963298800000, 103.25, 104, 101, 102, 5619800, 88.01],
1151 [963385200000, 103.19, 105.87, 102.62, 104.62, 5550500, 90.28],
1152 [963471600000, 105.44, 105.94, 102, 104, 5669700, 89.74],
1153 [963558000000, 103.75, 104.87, 103.12, 103.94, 4020000, 89.69],
1154 [963817200000, 104.44, 107.87, 104.19, 105.5, 6632700, 91.03],
1155 [963903600000, 104.12, 104.81, 102.62, 103.31, 6452700, 89.14],
1156 [963990000000, 102.37, 109.5, 101, 108.75, 7781400, 93.84],
1157 [964076400000, 112, 117.81, 111.75, 117.25, 23048400, 101.17],
1158 [964162800000, 117, 117, 113.75, 114.75, 8966400, 99.02],
1159 [964422000000, 114.12, 115.62, 111.62, 112.5, 6814400, 97.07],
1160 [964508400000, 113.25, 113.37, 110.25, 112, 5566900, 96.64],
1161 [964594800000, 111, 112.37, 108.87, 109.87, 6670400, 94.81],
1162 [964681200000, 109.87, 111.5, 109.31, 110.31, 4047400, 95.19],
1163 [964767600000, 111.12, 112.5, 108.87, 111.81, 5355600, 96.48],
1164 [965026800000, 110.5, 113.69, 110.06, 112.25, 5113500, 96.86],
1165 [965113200000, 112, 112.44, 110.25, 110.5, 2996500, 95.35],
1166 [965199600000, 111, 114.87, 110.75, 114.25, 5877900, 98.58],
1167 [965286000000, 113, 116.5, 112.31, 116, 5567400, 100.1],
1168 [965372400000, 116, 116.5, 114.31, 115.87, 4460500, 99.98],
1169 [965631600000, 116.62, 119, 115.81, 116.31, 5910700, 100.36],
1170 [965718000000, 115.69, 119.62, 115.56, 118.87, 5736700, 102.69],
1171 [965804400000, 119, 120.81, 118.75, 118.75, 6585400, 102.58],
1172 [965890800000, 118.75, 120.25, 117.87, 119.75, 5484100, 103.45],
1173 [965977200000, 119.75, 121.81, 119.19, 120.62, 6142400, 104.2],
1174 [966236400000, 120, 123.69, 119.31, 123.25, 4949400, 106.47],
1175 [966322800000, 122.06, 122.62, 120.75, 122, 4378100, 105.39],
1176 [966409200000, 121.06, 122.94, 119.5, 122.37, 5946000, 105.71],
1177 [966495600000, 119.75, 122.81, 119.5, 122.5, 4338400, 105.82],
1178 [966582000000, 122.37, 123.37, 120.12, 120.44, 4127500, 104.04],
1179 [966841200000, 121.06, 122.19, 120.06, 121.44, 3234200, 104.91],
1180 [966927600000, 121.19, 122.19, 121, 121.37, 2769400, 104.85],
1181 [967014000000, 120.31, 123.75, 119.87, 123.25, 4251200, 106.47],
1182 [967100400000, 123, 125.44, 122.69, 124.81, 5988300, 107.82],
1183 [967186800000, 124.31, 129.88, 124.25, 129, 8279000, 111.44],
1184 [967446000000, 129.88, 133.19, 129.75, 131.5, 8536600, 113.6],
1185 [967532400000, 131.5, 134.25, 131, 132.88, 6040000, 114.79],
1186 [967618800000, 130.75, 131.5, 129.56, 130.31, 4928800, 112.57],
1187 [967705200000, 131.88, 134.19, 131.63, 132.02, 5469500, 114.05],
1188 [967791600000, 133.06, 134.94, 132.63, 133.63, 5776300, 115.44],
1189 [968137200000, 132.81, 133.31, 130.81, 131.19, 4112100, 113.33],
1190 [968223600000, 130.88, 134.88, 130.38, 131.44, 6473000, 113.54],
1191 [968310000000, 131.88, 134.5, 131.88, 133.38, 4622800, 115.22],
1192 [968396400000, 132.5, 132.94, 129.38, 129.5, 4993700, 111.87],
1193 [968655600000, 127.87, 128.25, 123.62, 124.5, 7617700, 107.55],
1194 [968742000000, 124.81, 126.87, 124.06, 125, 5001700, 107.98],
1195 [968828400000, 123.12, 128.81, 122.75, 127.69, 5473600, 110.31],
1196 [968914800000, 128, 129.19, 126.31, 126.87, 4425500, 109.6],
1197 [969001200000, 126.81, 127.25, 124.75, 125, 5481700, 107.98],
1198 [969260400000, 125.25, 126, 123.06, 123.25, 3932800, 106.47],
1199 [969346800000, 122.75, 126.25, 122.56, 124.94, 3341000, 107.93],
1200 [969433200000, 124.69, 126.56, 123.5, 124.75, 4623400, 107.77],
1201 [969519600000, 124.19, 126.69, 120, 121.5, 4302200, 104.96],
1202 [969606000000, 123, 124.31, 121.31, 123.87, 5930100, 107.01],
1203 [969865200000, 124.5, 126.62, 121, 123, 4291000, 106.25],
1204 [969951600000, 120, 121.87, 118.37, 119.12, 6217200, 102.9],
1205 [970038000000, 120.06, 120.31, 115.5, 118, 5948900, 101.93],
1206 [970124400000, 117.37, 118.87, 115, 115.25, 5309100, 99.56],
1207 [970210800000, 115.5, 116.94, 110.25, 112.62, 9594600, 97.29],
1208 [970470000000, 112.62, 119.62, 112.62, 117.81, 8872200, 101.77],
1209 [970556400000, 118.87, 119.37, 110, 110.56, 11744200, 95.51],
1210 [970642800000, 110.37, 114.87, 108.56, 114.37, 11668900, 98.8],
1211 [970729200000, 113.81, 114.56, 111.56, 113.19, 5547000, 97.78],
1212 [970815600000, 114, 116.12, 112.75, 116, 6108400, 100.21],
1213 [971074800000, 115.94, 119.37, 114.31, 117.94, 4898000, 101.88],
1214 [971161200000, 116.62, 117.12, 112.44, 114.87, 5614200, 99.23],
1215 [971247600000, 111.87, 112.94, 107.5, 112, 8775800, 96.75],
1216 [971334000000, 114.25, 114.37, 103.12, 103.12, 9704900, 89.08],
1217 [971420400000, 104.19, 110.44, 104.19, 109.06, 9092600, 94.21],
1218 [971679600000, 111.5, 113.12, 108.56, 111.12, 7710400, 95.99],
1219 [971766000000, 111.94, 113.87, 108.56, 113, 8882500, 97.62],
1220 [971852400000, 96.75, 99.12, 90.25, 95.44, 29777800, 82.45],
1221 [971938800000, 98, 98.5, 92.69, 96.44, 17966900, 83.31],
1222 [972025200000, 95.12, 96.25, 94.19, 94.75, 9369200, 81.85],
1223 [972284400000, 94.75, 95, 91.06, 92.87, 9338600, 80.23],
1224 [972370800000, 93, 94.37, 90.19, 91.44, 8826200, 78.99],
1225 [972457200000, 90.5, 90.94, 86.94, 87.56, 14058500, 75.64],
1226 [972543600000, 88, 92.87, 87.62, 92.75, 10135700, 80.12],
1227 [972630000000, 93, 93.69, 91, 93.69, 6431400, 80.93],
1228 [972889200000, 93.5, 93.75, 90.31, 93.31, 8084000, 80.61],
1229 [972975600000, 93.75, 99.12, 93.75, 98.5, 10902600, 85.09],
1230 [973062000000, 98.44, 99.87, 97.25, 98.56, 7466200, 85.14],
1231 [973148400000, 99, 102.31, 98.5, 101.94, 7445100, 88.06],
1232 [973234800000, 102.5, 102.62, 99.37, 100.12, 5848500, 86.49],
1233 [973494000000, 99.87, 102.37, 99.44, 100.31, 4448500, 86.65],
1234 [973580400000, 101.12, 103.5, 100.69, 102.31, 5420600, 88.38],
1235 [973666800000, 103.62, 103.75, 99.25, 100, 6990800, 86.5],
1236 [973753200000, 96.75, 100, 95.69, 99.44, 9047900, 86.01],
1237 [973839600000, 98, 98.37, 93, 93, 6807900, 80.44],
1238 [974098800000, 91.81, 99.44, 91.62, 97.44, 8684900, 84.28],
1239 [974185200000, 99.25, 99.87, 98.5, 99.5, 5150900, 86.06],
1240 [974271600000, 99.5, 100.06, 97.62, 99.37, 4160300, 85.95],
1241 [974358000000, 99.25, 99.69, 98.25, 98.25, 3739700, 84.98],
1242 [974444400000, 98.31, 102.5, 98.25, 101.94, 7717400, 88.17],
1243 [974703600000, 101.5, 103.25, 100.87, 103.25, 7426600, 89.31],
1244 [974790000000, 103.25, 104.37, 98.5, 98.5, 7180700, 85.2],
1245 [974876400000, 98.5, 100.81, 98.31, 98.5, 5537100, 85.2],
1246 [975049200000, 99.37, 101.75, 99.25, 99.94, 2497500, 86.44],
1247 [975308400000, 100.44, 102, 98.44, 98.44, 3866200, 85.15],
1248 [975394800000, 98.75, 100.75, 97.37, 97.87, 4799100, 84.65],
1249 [975481200000, 97.75, 99.94, 96.69, 99.81, 5524600, 86.33],
1250 [975567600000, 98, 98, 92.25, 93.5, 10651400, 80.87],
1251 [975654000000, 94.44, 99.31, 94.37, 95.62, 7525100, 82.71],
1252 [975913200000, 96, 99.19, 95.75, 98.37, 5566800, 85.09],
1253 [975999600000, 100.44, 104.75, 99.62, 103.37, 7804200, 89.41],
1254 [976086000000, 101.75, 101.81, 94.81, 96.75, 10096900, 83.68],
1255 [976172400000, 95.06, 95.94, 93.12, 93.12, 7922000, 80.54],
1256 [976258800000, 98, 99, 95.75, 97, 6140600, 83.9],
1257 [976518000000, 96.5, 98.25, 93.75, 95, 6185600, 82.17],
1258 [976604400000, 95.25, 96.12, 92.5, 93.87, 7913300, 81.19],
1259 [976690800000, 94.87, 96.62, 90.69, 91.25, 6992600, 78.93],
1260 [976777200000, 92, 93.69, 91.81, 92.44, 6131400, 79.96],
1261 [976863600000, 90, 90.69, 87.31, 87.81, 14254500, 75.95],
1262 [977122800000, 88.37, 90.5, 88.37, 90.5, 7693800, 78.28],
1263 [977209200000, 90.19, 94.44, 89.81, 90.12, 7705300, 77.95],
1264 [977295600000, 85.87, 88, 84.81, 86, 12579400, 74.39],
1265 [977382000000, 85.5, 87.94, 80.06, 81.56, 12725500, 70.55],
1266 [977468400000, 84.5, 89.37, 84.5, 89, 9514000, 76.98],
1267 [977814000000, 89, 89.56, 84.25, 84.81, 6052300, 73.36],
1268 [977900400000, 84.75, 88.12, 83.56, 84.69, 8245100, 73.25],
1269 [977986800000, 83.5, 88.19, 82.12, 85.25, 9798600, 73.74],
1270 [978073200000, 86.94, 86.94, 84.25, 85, 6943700, 73.52],
1271 [978418800000, 84.5, 87.5, 84.12, 84.81, 8007200, 73.36],
1272 [978505200000, 83.75, 95, 83.75, 94.62, 12769900, 81.84],
1273 [978591600000, 94.75, 99.75, 92.69, 93.19, 15420500, 80.6],
1274 [978678000000, 93.94, 94.69, 91, 94, 8043200, 81.31],
1275 [978937200000, 93.5, 93.94, 91.56, 93.56, 6064800, 80.92],
1276 [979023600000, 94.44, 95.75, 91.44, 92.56, 7547100, 80.06],
1277 [979110000000, 92.5, 94.94, 91.69, 93.44, 7656100, 80.82],
1278 [979196400000, 92.94, 94.25, 91.25, 93.69, 9635000, 81.04],
1279 [979282800000, 93.69, 96.44, 92.37, 93.81, 6448000, 81.14],
1280 [979628400000, 93.75, 94, 91.81, 92.75, 5671900, 80.22],
1281 [979714800000, 95.37, 97.75, 94.31, 96.69, 9727000, 83.63],
1282 [979801200000, 104.37, 110, 103.5, 108.31, 25244900, 93.68],
1283 [979887600000, 107.5, 113.94, 107.25, 111.25, 14762200, 96.23],
1284 [980146800000, 109.5, 109.94, 108.19, 108.56, 9618500, 93.9],
1285 [980233200000, 109.56, 109.94, 107.62, 109.06, 9826900, 94.33],
1286 [980319600000, 109.06, 111.44, 108.94, 110.44, 6760900, 95.53],
1287 [980406000000, 110.12, 111.12, 109.44, 110.75, 4982100, 95.79],
1288 [980492400000, 109.62, 115.25, 109.19, 114.19, 9095200, 98.77],
1289 [980751600000, 112.5, 115.5, 112.47, 114.98, 5125000, 99.45],
1290 [980838000000, 115, 116.75, 113.4, 116.61, 8242000, 100.86],
1291 [980924400000, 115.75, 116.75, 112, 112, 8314200, 96.87],
1292 [981010800000, 112.4, 114.34, 111.2, 114.05, 5580800, 98.65],
1293 [981097200000, 112.75, 113.99, 109.6, 110.27, 5428400, 95.38],
1294 [981356400000, 109.4, 112.6, 109.3, 112.22, 5113700, 97.06],
1295 [981442800000, 112.23, 115.69, 111.2, 114.19, 7526400, 98.77],
1296 [981529200000, 113.4, 117.6, 112.67, 116.91, 9006900, 101.24],
1297 [981615600000, 116.91, 118.2, 114.03, 114.1, 8380800, 98.8],
1298 [981702000000, 114.03, 114.99, 111, 112, 6318800, 96.99],
1299 [981961200000, 110.55, 115.72, 110.3, 114.9, 6729300, 99.5],
1300 [982047600000, 114.15, 117.38, 113.07, 113.75, 7193200, 98.5],
1301 [982134000000, 113.75, 116.17, 112.5, 115.1, 7032900, 99.67],
1302 [982220400000, 116.8, 118.64, 116.38, 116.78, 8098700, 101.12],
1303 [982306800000, 114.55, 115.75, 113.94, 115, 7073000, 99.58],
1304 [982652400000, 114.55, 115.6, 110.78, 111.5, 6748300, 96.55],
1305 [982738800000, 109.55, 111.5, 107.29, 107.51, 9156900, 93.1],
1306 [982825200000, 106.5, 110.9, 103.38, 108.9, 11709000, 94.3],
1307 [982911600000, 107.5, 107.5, 100.25, 104, 15276600, 90.06],
1308 [983170800000, 105.8, 105.8, 101.83, 105.3, 8344100, 91.18],
1309 [983257200000, 104.9, 106.87, 102.56, 102.59, 9787900, 88.84],
1310 [983343600000, 102.95, 103.54, 99.1, 99.9, 11933200, 86.51],
1311 [983430000000, 99.3, 106.4, 97.5, 106.05, 15102000, 91.83],
1312 [983516400000, 104, 107.65, 100.94, 102.3, 14745500, 88.59],
1313 [983775600000, 102.81, 105.6, 102.64, 104.91, 6743900, 90.85],
1314 [983862000000, 106.25, 108.4, 105.25, 106, 8120000, 91.79],
1315 [983948400000, 107.45, 108.25, 105.66, 107.55, 7788900, 93.13],
1316 [984034800000, 107.17, 107.34, 105.37, 106.47, 6793600, 92.2],
1317 [984121200000, 105, 105.01, 97.9, 99.29, 16688100, 85.98],
1318 [984380400000, 97.9, 98.4, 95.02, 95.49, 14494800, 82.69],
1319 [984466800000, 95.1, 98.44, 94.2, 98.39, 12127900, 85.2],
1320 [984553200000, 95.4, 98.9, 93.34, 94.96, 14246600, 82.23],
1321 [984639600000, 96, 97.87, 95.17, 95.56, 8420000, 82.75],
1322 [984726000000, 93.9, 93.9, 88.2, 90.1, 20029400, 78.02],
1323 [984985200000, 91, 92.8, 89.2, 92.6, 10235500, 80.19],
1324 [985071600000, 91.6, 92.03, 88.1, 88.3, 10101100, 76.46],
1325 [985158000000, 88.45, 91.6, 87.75, 89.08, 11013000, 77.14],
1326 [985244400000, 89.12, 91, 87.65, 89.1, 13328200, 77.16],
1327 [985330800000, 93.5, 94.99, 90.29, 93.51, 12233600, 80.97],
1328 [985590000000, 95.25, 95.66, 93.75, 95.4, 8581200, 82.61],
1329 [985676400000, 94, 100, 93.97, 99.5, 11851200, 86.16],
1330 [985762800000, 97.9, 98.45, 94.25, 94.41, 11890500, 81.75],
1331 [985849200000, 94.46, 97.07, 94.26, 95.04, 10553700, 82.3],
1332 [985935600000, 96.5, 97.56, 95.14, 96.18, 9461300, 83.29],
1333 [986194800000, 97.45, 98.1, 93.58, 94.66, 8787000, 81.97],
1334 [986281200000, 94.6, 94.65, 90.1, 90.39, 13330000, 78.27],
1335 [986367600000, 90.45, 94.05, 90.05, 92, 13515600, 79.67],
1336 [986454000000, 95.8, 100, 95.53, 98.21, 12506100, 85.04],
1337 [986540400000, 98, 100, 96.4, 97.95, 13424200, 84.82],
1338 [986799600000, 98.5, 98.74, 93.8, 96, 9486600, 83.13],
1339 [986886000000, 97, 99.9, 96.56, 99.05, 10499400, 85.77],
1340 [986972400000, 101.5, 101.94, 95.8, 97.43, 11498400, 84.37],
1341 [987058800000, 96.4, 97.5, 95.15, 96.2, 9390100, 83.3],
1342 [987404400000, 96.2, 99.89, 95.2, 96.75, 9188500, 83.78],
1343 [987490800000, 97, 99.88, 97, 99.7, 9957300, 86.33],
1344 [987577200000, 103, 110, 102.3, 106.5, 19814300, 92.22],
1345 [987663600000, 112, 115.9, 110.45, 114.47, 25822400, 99.12],
1346 [987750000000, 114.35, 116.4, 113.75, 114.83, 12759100, 99.44],
1347 [988009200000, 114.01, 114.05, 111.68, 112, 8537500, 96.99],
1348 [988095600000, 113.4, 114.75, 112.3, 112.67, 8742000, 97.57],
1349 [988182000000, 112, 114.85, 111.99, 114.85, 6858500, 99.45],
1350 [988268400000, 114.95, 116.7, 113.68, 113.74, 7346100, 98.49],
1351 [988354800000, 116.8, 116.9, 114.55, 116.2, 7390600, 100.62],
1352 [988614000000, 116.4, 118.05, 114.72, 115.14, 7357200, 99.7],
1353 [988700400000, 115.85, 118.65, 114.9, 118.51, 7790800, 102.62],
1354 [988786800000, 118.3, 118.95, 113.74, 115.4, 9706200, 99.93],
1355 [988873200000, 114.6, 115.1, 112.35, 113.7, 6578000, 98.46],
1356 [988959600000, 112, 115.86, 111.2, 115.86, 8681400, 100.33],
1357 [989218800000, 116.2, 117.25, 115, 115.9, 6088600, 100.36],
1358 [989305200000, 117.25, 117.75, 115.5, 117.7, 7605800, 102.04],
1359 [989391600000, 116.2, 118.18, 115.3, 116.98, 7680200, 101.42],
1360 [989478000000, 118.5, 118.9, 115.2, 115.2, 7993900, 99.88],
1361 [989564400000, 113.75, 114.15, 110.96, 111.81, 8390200, 96.94],
1362 [989823600000, 111.2, 113.18, 111, 112.56, 5254800, 97.59],
1363 [989910000000, 113.5, 114.15, 112.5, 113.58, 5873400, 98.47],
1364 [989996400000, 112.5, 115.8, 112.2, 115.8, 7796700, 100.4],
1365 [990082800000, 115.8, 117.09, 115.05, 115.07, 6887700, 99.76],
1366 [990169200000, 115.07, 117.68, 114.9, 117.44, 6714900, 101.82],
1367 [990428400000, 117.95, 119.9, 117.55, 119.04, 8409400, 103.21],
1368 [990514800000, 119.7, 119.7, 117.25, 118.01, 6005300, 102.31],
1369 [990601200000, 117.8, 118.95, 117.1, 117.4, 6402600, 101.78],
1370 [990687600000, 117.5, 119.6, 117.5, 119.6, 7726400, 103.69],
1371 [990774000000, 119.52, 119.9, 117.76, 117.8, 5629100, 102.13],
1372 [991119600000, 117.35, 117.59, 115.08, 115.27, 5818000, 99.94],
1373 [991206000000, 114, 114.1, 112, 112.65, 9598700, 97.67],
1374 [991292400000, 112.65, 113.86, 111.64, 111.8, 6724100, 96.93],
1375 [991378800000, 112.5, 113.6, 111.9, 112.89, 5138900, 97.87],
1376 [991638000000, 113.25, 114.75, 112.85, 113.64, 3812200, 98.52],
1377 [991724400000, 113.64, 117.6, 113.56, 116.97, 6154400, 101.41],
1378 [991810800000, 117.6, 119, 116.5, 117.5, 9624200, 101.87],
1379 [991897200000, 117, 118.25, 117, 117.25, 6423700, 101.65],
1380 [991983600000, 117.5, 117.5, 115.6, 116.1, 3099100, 100.66],
1381 [992242800000, 116.3, 118.14, 116.1, 117.36, 6542700, 101.75],
1382 [992329200000, 116.75, 117.8, 115.55, 117.25, 7301500, 101.65],
1383 [992415600000, 117.25, 118.47, 116.53, 116.54, 5703200, 101.04],
1384 [992502000000, 115.6, 116.08, 113.99, 115.75, 7502500, 100.35],
1385 [992588400000, 115.1, 115.45, 113.38, 113.6, 12470100, 98.49],
1386 [992847600000, 113.98, 115.44, 113.31, 114.27, 5182800, 99.07],
1387 [992934000000, 116.26, 117.25, 114.56, 114.84, 6152800, 99.56],
1388 [993020400000, 113.5, 114.99, 111.76, 113.09, 8828300, 98.05],
1389 [993106800000, 112.15, 114.7, 111.36, 112.6, 8155800, 97.62],
1390 [993193200000, 112.6, 114.43, 112.5, 112.87, 5607200, 97.86],
1391 [993452400000, 113.75, 114.9, 111.78, 112.65, 5675900, 97.67],
1392 [993538800000, 111.25, 114.05, 111.1, 113.04, 7081900, 98],
1393 [993625200000, 113.1, 114.18, 112.45, 113.52, 4814100, 98.42],
1394 [993711600000, 113.8, 116.95, 113.75, 115.1, 8181000, 99.79],
1395 [993798000000, 115.6, 116.65, 113, 113.5, 9477400, 98.4],
1396 [994057200000, 113.5, 115.4, 112.96, 114.35, 5913100, 99.14],
1397 [994143600000, 114.1, 114.19, 112.76, 112.98, 3325800, 97.95],
1398 [994316400000, 112.6, 113.26, 111.79, 112.1, 4419000, 97.19],
1399 [994402800000, 110.9, 110.9, 105.81, 106.5, 11704600, 92.33],
1400 [994662000000, 106.5, 106.95, 103.65, 104.72, 9312600, 90.79],
1401 [994748400000, 104.73, 105.4, 101.6, 101.96, 10266600, 88.4],
1402 [994834800000, 101.6, 104.13, 101.56, 103.85, 8895400, 90.04],
1403 [994921200000, 105.9, 107.8, 105.62, 107.25, 8766400, 92.98],
1404 [995007600000, 106.15, 109.3, 106.11, 108.53, 7841800, 94.09],
1405 [995266800000, 108.53, 109.38, 107.28, 107.82, 5330100, 93.48],
1406 [995353200000, 106.1, 108.58, 104.75, 108.53, 8662400, 94.09],
1407 [995439600000, 106.1, 107.6, 103.2, 104.28, 11670300, 90.41],
1408 [995526000000, 105.6, 106, 103.1, 104, 13644500, 90.17],
1409 [995612400000, 103.4, 105.7, 103.03, 105.7, 8991700, 91.64],
1410 [995871600000, 105.7, 106.95, 105.3, 105.85, 6315700, 91.77],
1411 [995958000000, 104.85, 106.15, 103.79, 104.51, 7299800, 90.61],
1412 [996044400000, 104.5, 105.7, 102.73, 104.89, 6247600, 90.94],
1413 [996130800000, 104.75, 106, 102.93, 106, 8428700, 91.9],
1414 [996217200000, 104.75, 105.95, 104.11, 104.7, 4346500, 90.77],
1415 [996476400000, 104.9, 106.25, 104.76, 105.85, 4030800, 91.77],
1416 [996562800000, 105.9, 107, 105.15, 105.21, 5603000, 91.22],
1417 [996649200000, 105.35, 108.5, 105.31, 107.06, 6036100, 92.82],
1418 [996735600000, 108.5, 109.47, 107.21, 108.8, 5675100, 94.33],
1419 [996822000000, 107.8, 110.09, 107.1, 108.18, 3704100, 93.79],
1420 [997081200000, 107.25, 107.37, 105.79, 106.51, 4176800, 92.34],
1421 [997167600000, 105.8, 107.37, 105.26, 106.25, 4029300, 92.12],
1422 [997254000000, 105, 106.1, 104.1, 104.19, 6398000, 90.45],
1423 [997340400000, 103.7, 104.54, 102.7, 104.08, 6763200, 90.35],
1424 [997426800000, 103.85, 104.95, 102.81, 104.95, 5254800, 91.11],
1425 [997686000000, 105, 106.64, 104.65, 105.86, 6024400, 91.9],
1426 [997772400000, 106.5, 106.85, 105.4, 106.2, 5730200, 92.2],
1427 [997858800000, 106.35, 106.59, 105.01, 105.01, 4712900, 91.16],
1428 [997945200000, 104.2, 106.02, 103.66, 105.75, 6215200, 91.8],
1429 [998031600000, 105.49, 105.49, 103.9, 104.59, 7006200, 90.8],
1430 [998290800000, 104.68, 105, 102.8, 104.1, 5612700, 90.37],
1431 [998377200000, 103.85, 104.97, 101.4, 101.89, 6515900, 88.45],
1432 [998463600000, 102.5, 104.04, 101.76, 103.96, 8029000, 90.25],
1433 [998550000000, 104, 104.7, 103, 103, 5474300, 89.42],
1434 [998636400000, 103.95, 107.8, 103.41, 106.99, 7711900, 92.88],
1435 [998895600000, 106.99, 108.2, 106.64, 106.86, 4540900, 92.77],
1436 [998982000000, 106.9, 107.17, 104.87, 104.95, 5808100, 91.11],
1437 [999068400000, 105.75, 105.9, 103.82, 104.13, 4840300, 90.4],
1438 [999154800000, 102.75, 103.4, 98.86, 100.36, 15015500, 87.13],
1439 [999241200000, 101, 101.36, 99.24, 99.95, 8126600, 86.77],
1440 [999586800000, 100.15, 103.13, 99.29, 101.49, 9891800, 88.11],
1441 [999673200000, 101.5, 102.83, 99.61, 100.35, 11880700, 87.12],
1442 [999759600000, 100.68, 100.68, 97.65, 98, 9043100, 85.08],
1443 [999846000000, 97.9, 98.15, 96, 96.59, 10507000, 83.85],
1444 [1000105200000, 96, 97.4, 95.59, 96.47, 10311500, 83.75],
1445 [1000710000000, 93.9, 95.86, 92.55, 93.34, 15132800, 81.03],
1446 [1000796400000, 94, 96.75, 93.68, 96.4, 12305000, 83.69],
1447 [1000882800000, 96.4, 96.85, 92.45, 96, 14883500, 83.34],
1448 [1000969200000, 94.1, 95.75, 92.85, 93.4, 15182900, 81.08],
1449 [1001055600000, 90.6, 93.5, 89.5, 90.5, 18364700, 78.57],
1450 [1001314800000, 91.8, 95.54, 91.8, 94.8, 11201800, 82.3],
1451 [1001401200000, 94.1, 96, 93.41, 94.45, 12575100, 81.99],
1452 [1001487600000, 94.45, 94.45, 90.3, 91.3, 13783100, 79.26],
1453 [1001574000000, 91.3, 91.5, 87.49, 90, 13172300, 78.13],
1454 [1001660400000, 90.2, 92.71, 89.9, 91.72, 11077200, 79.62],
1455 [1001919600000, 91.72, 93.48, 91.34, 92.71, 8676200, 80.48],
1456 [1002006000000, 92.3, 93.9, 92.1, 93.77, 7221200, 81.4],
1457 [1002092400000, 92.9, 97.62, 92.4, 96.95, 11117000, 84.17],
1458 [1002178800000, 97.15, 98.88, 96.8, 97.31, 9785100, 84.48],
1459 [1002265200000, 96.65, 98.45, 95.37, 98.02, 9708200, 85.09],
1460 [1002524400000, 98.03, 99, 96.75, 98.5, 7093400, 85.51],
1461 [1002610800000, 98.5, 98.5, 96.76, 97.14, 7525300, 84.33],
1462 [1002697200000, 95, 97.3, 94.9, 97.25, 10636900, 84.43],
1463 [1002783600000, 97.7, 99.4, 96.5, 99.4, 11501600, 86.29],
1464 [1002870000000, 98.7, 101, 98, 100.84, 11501200, 87.54],
1465 [1003129200000, 99.85, 102.76, 99.85, 102, 10204200, 88.55],
1466 [1003215600000, 101.87, 103, 99.66, 101.85, 11946000, 88.42],
1467 [1003302000000, 106.3, 106.7, 102.9, 102.9, 18920500, 89.33],
1468 [1003388400000, 103.05, 103.75, 100.78, 101.26, 10694900, 87.91],
1469 [1003474800000, 101.65, 102.74, 100.07, 102.65, 11771900, 89.11],
1470 [1003734000000, 102.65, 105.78, 101.9, 105.25, 7623900, 91.37],
1471 [1003820400000, 105.75, 106.69, 104.55, 105.81, 7429300, 91.86],
1472 [1003906800000, 106.5, 108.75, 106.09, 108.57, 8293200, 94.25],
1473 [1003993200000, 108.05, 110.85, 106.75, 110.66, 9683400, 96.07],
1474 [1004079600000, 110, 112.1, 109.62, 111.16, 10142500, 96.5],
1475 [1004338800000, 110.5, 110.7, 108.62, 108.62, 7072800, 94.3],
1476 [1004425200000, 107.8, 109.75, 107.76, 108.65, 8625100, 94.32],
1477 [1004511600000, 109.6, 111.12, 108.07, 108.07, 7177700, 93.82],
1478 [1004598000000, 107.25, 110.17, 106.9, 109.89, 8024000, 95.4],
1479 [1004684400000, 109.15, 110.3, 108.77, 109.5, 6216900, 95.06],
1480 [1004943600000, 109.95, 110.59, 109.08, 109.97, 5708500, 95.47],
1481 [1005030000000, 109.6, 114.8, 109, 113.61, 8509700, 98.63],
1482 [1005116400000, 113.05, 115.2, 113.03, 113.85, 10129700, 98.96],
1483 [1005202800000, 113.96, 115.56, 113.61, 113.81, 7991200, 98.92],
1484 [1005289200000, 113.1, 114.9, 113.1, 114.08, 5045900, 99.16],
1485 [1005548400000, 113, 114.9, 112.05, 114.86, 5608400, 99.84],
1486 [1005634800000, 115.7, 117, 115.7, 116.7, 9216700, 101.44],
1487 [1005721200000, 116.7, 116.85, 113.33, 114.35, 8091700, 99.39],
1488 [1005807600000, 114.1, 116.33, 113.84, 114.75, 7013800, 99.74],
1489 [1005894000000, 115, 115, 112.55, 114.5, 6661500, 99.52],
1490 [1006153200000, 114.7, 115.8, 113.77, 115, 4931300, 99.96],
1491 [1006239600000, 114.35, 116.8, 114.25, 115.44, 6452200, 100.34],
1492 [1006326000000, 114.95, 115.25, 113.05, 114.34, 4184700, 99.38],
1493 [1006498800000, 114.29, 115.37, 113.72, 115.35, 1714000, 100.26],
1494 [1006758000000, 115.9, 116.4, 115.2, 116.33, 4854300, 101.11],
1495 [1006844400000, 116.25, 116.3, 114.07, 114.2, 6894100, 99.26],
1496 [1006930800000, 114.1, 114.38, 112.1, 112.15, 6161200, 97.48],
1497 [1007017200000, 112.9, 114.55, 111.81, 114.43, 6128700, 99.46],
1498 [1007103600000, 114.43, 115.94, 113.8, 115.59, 5597800, 100.47],
1499 [1007362800000, 114.8, 114.85, 113.21, 114.13, 5785800, 99.2],
1500 [1007449200000, 114.3, 116.72, 113.38, 116.64, 6585900, 101.38],
1501 [1007535600000, 116.85, 121.98, 116.65, 121.4, 14646200, 105.52],
1502 [1007622000000, 120.5, 121.7, 119.8, 120.14, 11225700, 104.43],
1503 [1007708400000, 119.5, 121, 118.75, 120.4, 6889200, 104.65],
1504 [1007967600000, 120, 121, 119.41, 119.66, 5570900, 104.01],
1505 [1008054000000, 120.4, 122.74, 119.8, 121.5, 7793200, 105.61],
1506 [1008140400000, 121.12, 123.21, 120.06, 123.2, 7977900, 107.09],
1507 [1008226800000, 121.55, 122.3, 120.12, 120.25, 8061000, 104.52],
1508 [1008313200000, 120.8, 121.48, 119.41, 121.1, 7036000, 105.26],
1509 [1008572400000, 120.15, 122.14, 120.15, 121.34, 6205100, 105.47],
1510 [1008658800000, 121.51, 122.97, 121.35, 122.2, 5596200, 106.22],
1511 [1008745200000, 121.9, 124.7, 121.01, 123.89, 8053900, 107.69],
1512 [1008831600000, 123.89, 124, 122.15, 122.7, 6344800, 106.65],
1513 [1008918000000, 122.7, 123.5, 121.71, 122, 8659100, 106.04],
1514 [1009177200000, 122.05, 122.48, 121.1, 121.45, 1654400, 105.56],
1515 [1009350000000, 122, 123.7, 121.81, 122.4, 3755700, 106.39],
1516 [1009436400000, 122.75, 123.93, 122.64, 123.5, 3826200, 107.35],
1517 [1009522800000, 123.5, 123.88, 122.35, 122.9, 4213900, 106.82],
1518 [1009782000000, 122.75, 123.24, 120.95, 120.96, 3512700, 105.14],
1519 [1009954800000, 120.6, 121.5, 119.8, 121.5, 6862800, 105.61],
1520 [1010041200000, 121.5, 124.22, 120.25, 123.66, 8621700, 107.49],
1521 [1010127600000, 124.05, 125.6, 123.98, 125.6, 8405200, 109.17],
1522 [1010386800000, 125, 126.19, 123.7, 124.05, 5939600, 107.82],
1523 [1010473200000, 124.25, 125.2, 123.73, 124.7, 5311800, 108.39],
1524 [1010559600000, 124.7, 126.39, 124.15, 124.49, 6839900, 108.21],
1525 [1010646000000, 123.75, 124, 121.42, 122.14, 8926300, 106.16],
1526 [1010732400000, 121.5, 122.18, 120.28, 120.31, 4797800, 104.57],
1527 [1010991600000, 120, 120.09, 117.1, 118.05, 10026700, 102.61],
1528 [1011078000000, 118.05, 119.7, 117.72, 118.85, 5647900, 103.3],
1529 [1011164400000, 118, 118.75, 117.25, 117.4, 5366300, 102.04],
1530 [1011250800000, 119.85, 120.55, 117.26, 119.9, 11153700, 104.22],
1531 [1011337200000, 114.25, 114.9, 112.81, 114.25, 18440200, 99.31],
1532 [1011682800000, 114.25, 114.26, 110.33, 110.5, 10130400, 96.05],
1533 [1011769200000, 110.8, 111.25, 107, 107.9, 12556700, 93.79],
1534 [1011855600000, 108.8, 109.73, 107.07, 108.72, 8581500, 94.5],
1535 [1011942000000, 108.5, 110.69, 108.1, 109.28, 6761800, 94.99],
1536 [1012201200000, 109.5, 110.21, 107.06, 108.15, 7092900, 94],
1537 [1012287600000, 108.15, 108.56, 102.41, 103, 14509400, 89.53],
1538 [1012374000000, 104.25, 105.75, 101, 105.55, 17713300, 91.74],
1539 [1012460400000, 106.4, 107.98, 104.46, 107.89, 9877000, 93.78],
1540 [1012546800000, 107.64, 109.3, 106.64, 108, 6799500, 93.87],
1541 [1012806000000, 108, 108, 105.99, 106.8, 6601900, 92.83],
1542 [1012892400000, 106.25, 108.5, 106, 106.3, 6737700, 92.4],
1543 [1012978800000, 106.7, 107.82, 105.33, 106.63, 6669800, 92.81],
1544 [1013065200000, 106.64, 107, 103.86, 103.91, 7253800, 90.44],
1545 [1013151600000, 103, 105.72, 102.61, 104.99, 8339400, 91.38],
1546 [1013410800000, 105, 107.69, 104.51, 107.38, 6271900, 93.46],
1547 [1013497200000, 106.75, 107.89, 106.06, 106.57, 4559800, 92.75],
1548 [1013583600000, 106.7, 108.48, 106.12, 108.07, 5086900, 94.06],
1549 [1013670000000, 109, 109.15, 107.2, 107.89, 5816300, 93.9],
1550 [1013756400000, 104.8, 104.8, 101.7, 102.89, 18204600, 89.55],
1551 [1014102000000, 101.5, 101.8, 98.86, 101.3, 13395900, 88.17],
1552 [1014188400000, 99.54, 100, 97, 99.31, 14525200, 86.43],
1553 [1014274800000, 98.75, 99.7, 96.01, 96.38, 10131700, 83.88],
1554 [1014361200000, 96.38, 99.2, 95.76, 98.45, 10471600, 85.69],
1555 [1014620400000, 98.45, 99.25, 97.12, 98.3, 9902800, 85.56],
1556 [1014706800000, 99, 99.19, 95.99, 97.15, 11634500, 84.55],
1557 [1014793200000, 98.1, 100.31, 96.7, 97.83, 11978700, 85.15],
1558 [1014879600000, 98.49, 99.6, 97.82, 98.12, 7939000, 85.4],
1559 [1014966000000, 98.6, 103.1, 98.5, 103.02, 10492900, 89.66],
1560 [1015225200000, 103.35, 106.53, 103.13, 105.9, 10767700, 92.17],
1561 [1015311600000, 104.25, 106.5, 104.16, 105.67, 7562100, 91.97],
1562 [1015398000000, 105.15, 107.09, 104.75, 106.3, 7687400, 92.52],
1563 [1015484400000, 107.3, 107.5, 103.24, 103.71, 10971900, 90.26],
1564 [1015570800000, 104.82, 107.34, 104.82, 105.09, 10726400, 91.46],
1565 [1015830000000, 104.35, 105.97, 103.6, 105.24, 8639100, 91.6],
1566 [1015916400000, 105.52, 108.85, 105.51, 108.5, 11059300, 94.43],
1567 [1016002800000, 108.3, 108.65, 106.7, 107.18, 6409200, 93.28],
1568 [1016089200000, 107.02, 107.95, 106.59, 106.6, 5335500, 92.78],
1569 [1016175600000, 106.55, 107.45, 105.59, 106.79, 10864100, 92.94],
1570 [1016434800000, 107.1, 108.64, 106.23, 106.35, 5301200, 92.56],
1571 [1016521200000, 106.85, 108.05, 106.49, 107.49, 4614800, 93.55],
1572 [1016607600000, 106.9, 106.9, 105.49, 105.5, 4844100, 91.82],
1573 [1016694000000, 105.7, 106.78, 104.7, 106.78, 5113100, 92.94],
1574 [1016780400000, 106.5, 106.7, 105.07, 105.6, 5507900, 91.91],
1575 [1017039600000, 105.8, 106.66, 103.5, 103.56, 6277900, 90.13],
1576 [1017126000000, 103.57, 105.7, 102.3, 102.9, 8144000, 89.56],
1577 [1017212400000, 103.75, 103.79, 102.5, 103.39, 5602400, 89.99],
1578 [1017298800000, 103.55, 105.14, 103.39, 104, 5347500, 90.52],
1579 [1017644400000, 104, 104, 102.4, 102.86, 5587000, 89.52],
1580 [1017730800000, 102, 102.01, 100.51, 100.95, 7382200, 87.86],
1581 [1017817200000, 101.4, 101.5, 98.9, 99.96, 7649100, 87],
1582 [1017903600000, 99.96, 101.14, 99.5, 100.84, 5928500, 87.77],
1583 [1017990000000, 100.84, 101.25, 97.25, 97.25, 9801800, 84.64],
1584 [1018249200000, 87.5, 88.59, 85.35, 87.41, 41207300, 76.08],
1585 [1018335600000, 88.5, 88.52, 87.1, 87.74, 17383600, 76.36],
1586 [1018422000000, 88.45, 89.95, 88.2, 89.01, 13143900, 77.47],
1587 [1018508400000, 88.05, 88.51, 83.34, 84.19, 23343700, 73.27],
1588 [1018594800000, 87.56, 87.96, 84.4, 85.6, 15819300, 74.5],
1589 [1018854000000, 86.5, 86.6, 84.7, 85.35, 8871600, 74.28],
1590 [1018940400000, 86.35, 86.85, 85.58, 86.2, 7933100, 75.02],
1591 [1019026800000, 87.05, 87.2, 84, 84.81, 11019500, 73.81],
1592 [1019113200000, 86.97, 89.1, 86.9, 88.95, 14763500, 77.42],
1593 [1019199600000, 89.9, 90.03, 87.6, 89, 9273200, 77.46],
1594 [1019458800000, 88.95, 88.95, 87.36, 87.93, 6757700, 76.53],
1595 [1019545200000, 88.35, 89.08, 87.24, 87.33, 5144100, 76.01],
1596 [1019631600000, 88.2, 88.25, 86.27, 86.5, 6520500, 75.29],
1597 [1019718000000, 86.05, 86.92, 85.77, 86.71, 6870000, 75.47],
1598 [1019804400000, 86.7, 86.96, 84.7, 84.71, 6684200, 73.73],
1599 [1020063600000, 84.71, 85.1, 83.55, 83.89, 6535600, 73.01],
1600 [1020150000000, 83.91, 85.23, 83.53, 83.76, 8883900, 72.9],
1601 [1020236400000, 83.85, 84.65, 81.67, 84.3, 12203800, 73.37],
1602 [1020322800000, 83.75, 84.8, 83.13, 83.86, 6582900, 72.99],
1603 [1020409200000, 83.1, 83.5, 81.11, 81.78, 8656300, 71.18],
1604 [1020668400000, 81.7, 81.87, 76, 76, 13648400, 66.15],
1605 [1020754800000, 76.89, 77.5, 75.92, 76.5, 17418700, 66.58],
1606 [1020841200000, 78.2, 82.8, 78.2, 82.45, 12779700, 71.9],
1607 [1020927600000, 81.9, 83, 79, 79.93, 10130100, 69.7],
1608 [1021014000000, 79.95, 80.5, 79.25, 79.68, 7386300, 69.49],
1609 [1021273200000, 80.25, 82.29, 79.5, 82.19, 6527600, 71.67],
1610 [1021359600000, 84.5, 85.48, 82.19, 85.48, 9624700, 74.54],
1611 [1021446000000, 84.6, 86.49, 84.05, 84.5, 8552300, 73.69],
1612 [1021532400000, 84.2, 86, 83.4, 85.45, 6768300, 74.52],
1613 [1021618800000, 86.25, 86.4, 85, 85.69, 5874800, 74.73],
1614 [1021878000000, 85.45, 85.46, 83.93, 84.45, 4530300, 73.65],
1615 [1021964400000, 84.41, 85, 83.3, 83.45, 4454000, 72.77],
1616 [1022050800000, 83.76, 84.39, 82.74, 84, 5040700, 73.25],
1617 [1022137200000, 84.25, 85.05, 82.52, 84.35, 6865600, 73.56],
1618 [1022223600000, 83.65, 83.75, 82.62, 83.1, 4122000, 72.47],
1619 [1022569200000, 82.8, 83.11, 81.69, 82.08, 4552100, 71.58],
1620 [1022655600000, 81.5, 82, 81, 81.6, 4519500, 71.16],
1621 [1022742000000, 80.6, 82.25, 80.22, 82.25, 7374100, 71.73],
1622 [1022828400000, 82.05, 82.05, 80.4, 80.45, 5126200, 70.16],
1623 [1023087600000, 80.75, 80.91, 78, 78.11, 8383600, 68.12],
1624 [1023174000000, 78.11, 79.65, 77.6, 79.31, 7273200, 69.16],
1625 [1023260400000, 79.65, 80.71, 79.11, 80.55, 7172100, 70.24],
1626 [1023346800000, 80.55, 80.95, 78.89, 79.66, 5540600, 69.47],
1627 [1023433200000, 78.48, 78.85, 77, 78.3, 9309400, 68.28],
1628 [1023692400000, 77.75, 78.8, 76.6, 76.8, 7075800, 66.97],
1629 [1023778800000, 77.85, 78.25, 75.2, 75.49, 7953400, 65.83],
1630 [1023865200000, 75.4, 75.95, 73.25, 74.65, 13296100, 65.1],
1631 [1023951600000, 75.45, 77.4, 75.3, 75.6, 8909600, 65.93],
1632 [1024038000000, 74.2, 76.77, 73.25, 76.17, 8592000, 66.42],
1633 [1024297200000, 76.18, 77.75, 75.16, 77.14, 7775800, 67.27],
1634 [1024383600000, 75.6, 76.9, 75.47, 75.94, 7242000, 66.22],
1635 [1024470000000, 74.2, 75.2, 73.25, 73.35, 9455400, 63.97],
1636 [1024556400000, 74, 74.09, 71.43, 71.58, 11116900, 62.42],
1637 [1024642800000, 70, 70.99, 68.19, 68.75, 15542600, 59.95],
1638 [1024902000000, 67.25, 71.49, 67.25, 69.7, 14687700, 60.78],
1639 [1024988400000, 70.3, 71.45, 68.41, 68.6, 8554800, 59.82],
1640 [1025074800000, 66.1, 70.59, 66.1, 70.05, 11544000, 61.09],
1641 [1025161200000, 71.2, 72.15, 69.1, 71.9, 10610100, 62.7],
1642 [1025247600000, 71.35, 73.62, 71.25, 72, 10945600, 62.79],
1643 [1025506800000, 72.01, 72.41, 67.16, 67.6, 12055900, 58.95],
1644 [1025593200000, 67.85, 69.4, 67.7, 68.58, 12012900, 59.81],
1645 [1025679600000, 67.95, 70.71, 67.87, 70.51, 8469900, 61.49],
1646 [1025852400000, 72.45, 73.9, 72, 73.5, 5243000, 64.1],
1647 [1026111600000, 73, 73.48, 71.03, 71.3, 9488100, 62.18],
1648 [1026198000000, 71.4, 72.25, 69.45, 69.67, 11165600, 60.76],
1649 [1026284400000, 70.6, 71.25, 68.53, 68.76, 10073400, 59.96],
1650 [1026370800000, 68, 69.75, 67.55, 69.41, 11026400, 60.53],
1651 [1026457200000, 70, 71.74, 68.8, 69.21, 8572200, 60.36],
1652 [1026716400000, 68.4, 71, 66.6, 71, 10420900, 61.92],
1653 [1026802800000, 69.51, 71.39, 68.48, 69.01, 10486800, 60.18],
1654 [1026889200000, 71, 71.6, 69.62, 70.69, 11537300, 61.65],
1655 [1026975600000, 70.5, 74.2, 70, 72.05, 15310800, 62.83],
1656 [1027062000000, 70.96, 72.7, 70, 72, 11612900, 62.79],
1657 [1027321200000, 71.25, 72.19, 68.31, 68.5, 14866900, 59.74],
1658 [1027407600000, 68.25, 70, 66.66, 67.05, 12766700, 58.47],
1659 [1027494000000, 66, 70, 65.7, 69.54, 13804500, 60.64],
1660 [1027580400000, 68.9, 70, 67.3, 69.35, 10989800, 60.48],
1661 [1027666800000, 68.75, 69.47, 65.76, 66.4, 11576400, 57.9],
1662 [1027926000000, 70.37, 71.4, 68, 71.18, 11919300, 62.07],
1663 [1028012400000, 70.5, 72.7, 70.02, 71.79, 10138600, 62.6],
1664 [1028098800000, 70.75, 71.6, 69.11, 70.4, 12718600, 61.39],
1665 [1028185200000, 70.4, 70.7, 67.22, 68.25, 8832000, 59.52],
1666 [1028271600000, 68.21, 68.23, 67.12, 67.88, 6915000, 59.2],
1667 [1028530800000, 67.94, 68.35, 65.85, 65.99, 7126900, 57.55],
1668 [1028617200000, 67, 69.42, 66.61, 67.9, 8370800, 59.21],
1669 [1028703600000, 69, 69.9, 66.8, 69.17, 8037300, 60.45],
1670 [1028790000000, 69.2, 72.05, 68.35, 71.61, 8420500, 62.59],
1671 [1028876400000, 70.61, 74.3, 70.4, 71.83, 6940900, 62.78],
1672 [1029135600000, 71.05, 72.64, 70.61, 71.77, 5263300, 62.73],
1673 [1029222000000, 71.55, 73.8, 71.19, 71.9, 8014700, 62.84],
1674 [1029308400000, 71.95, 75.02, 71.35, 74.92, 8353000, 65.48],
1675 [1029394800000, 75.4, 76.71, 74.6, 76.5, 9267300, 66.86],
1676 [1029481200000, 76.5, 79.98, 75.98, 79.35, 11645800, 69.35],
1677 [1029740400000, 79.35, 82.85, 79.01, 82.49, 10803900, 72.1],
1678 [1029826800000, 81.56, 82, 80.18, 81.27, 7671000, 71.03],
1679 [1029913200000, 81.9, 82.33, 79.55, 81, 7768600, 70.79],
1680 [1029999600000, 80.95, 82.45, 80.2, 81.99, 5446600, 71.66],
1681 [1030086000000, 81.2, 81.48, 79.35, 80.4, 5908900, 70.27],
1682 [1030345200000, 80.4, 80.89, 77.8, 79.42, 6997800, 69.41],
1683 [1030431600000, 80.4, 80.44, 77.3, 77.96, 7087800, 68.14],
1684 [1030518000000, 76, 77.01, 75.67, 76.06, 6590300, 66.48],
1685 [1030604400000, 75.6, 77.35, 75.15, 76.62, 5857400, 66.96],
1686 [1030690800000, 75.55, 76.35, 75.1, 75.38, 5002500, 65.88],
1687 [1031036400000, 74.2, 75, 72.3, 72.35, 6849400, 63.23],
1688 [1031122800000, 72.35, 73.99, 71.6, 73.73, 6264600, 64.44],
1689 [1031209200000, 72.74, 72.85, 71.5, 72.18, 6467700, 63.08],
1690 [1031295600000, 73.75, 73.99, 73.07, 73.2, 4586500, 63.98],
1691 [1031554800000, 72.45, 74.98, 71.85, 74.5, 5785000, 65.11],
1692 [1031641200000, 74.6, 75.6, 73.85, 75.6, 5538300, 66.07],
1693 [1031727600000, 76.4, 77.5, 74.06, 74.2, 5394400, 64.85],
1694 [1031814000000, 74.05, 74.05, 71.64, 71.87, 6707400, 62.81],
1695 [1031900400000, 71.5, 72.88, 71.31, 72.5, 5949600, 63.36],
1696 [1032159600000, 72, 72.72, 71.23, 72.32, 4595200, 63.21],
1697 [1032246000000, 73, 73.45, 71.35, 71.75, 6195100, 62.71],
1698 [1032332400000, 70.65, 70.9, 68.86, 69.55, 12712700, 60.79],
1699 [1032418800000, 64.8, 66.48, 64.65, 64.8, 22034900, 56.63],
1700 [1032505200000, 65.4, 65.4, 63.9, 63.92, 14195200, 55.87],
1701 [1032764400000, 63.75, 63.75, 62.37, 63.37, 8377100, 55.38],
1702 [1032850800000, 61.08, 63.3, 59.55, 59.75, 16710100, 52.22],
1703 [1032937200000, 61.2, 63.77, 60.99, 63.01, 13119200, 55.07],
1704 [1033023600000, 64.2, 64.88, 61.33, 62.02, 12368800, 54.2],
1705 [1033110000000, 61.43, 63.49, 60.31, 60.36, 8793100, 52.75],
1706 [1033369200000, 59.55, 59.89, 57.99, 58.31, 13020100, 50.96],
1707 [1033455600000, 59.2, 61.98, 58.99, 61.17, 11642800, 53.46],
1708 [1033542000000, 61.18, 62, 58.35, 59.63, 10653300, 52.12],
1709 [1033628400000, 60.3, 61.16, 58.95, 60, 11001100, 52.44],
1710 [1033714800000, 59.5, 59.51, 55.77, 56.6, 14551900, 49.47],
1711 [1033974000000, 56.6, 58.5, 56.6, 56.86, 9641600, 49.69],
1712 [1034060400000, 57.78, 58.09, 54.8, 57.05, 14744500, 49.86],
1713 [1034146800000, 56.05, 56.7, 54.81, 55.07, 12156000, 48.13],
1714 [1034233200000, 54.65, 58.48, 54.01, 57.58, 12670600, 50.32],
1715 [1034319600000, 62, 63.92, 61.5, 63.92, 17853800, 55.87],
1716 [1034578800000, 61.54, 63.8, 61.54, 63.42, 7925300, 55.43],
1717 [1034665200000, 67.75, 68.48, 66.58, 68.48, 14600200, 59.85],
1718 [1034751600000, 66.6, 67, 64.24, 64.9, 15900200, 56.72],
1719 [1034838000000, 72.8, 73, 71.23, 72.2, 21344600, 63.1],
1720 [1034924400000, 71.73, 74.25, 70.26, 74.25, 12482900, 64.89],
1721 [1035183600000, 73.65, 75.9, 72.94, 75.55, 10875700, 66.03],
1722 [1035270000000, 74.5, 75.68, 73.62, 74.49, 10371500, 65.1],
1723 [1035356400000, 74.4, 74.97, 72.46, 74.6, 12441900, 65.2],
1724 [1035442800000, 75.5, 75.55, 71.75, 72.1, 10524000, 63.01],
1725 [1035529200000, 72.5, 74.62, 72.16, 74.56, 7514200, 65.16],
1726 [1035788400000, 75.15, 77.5, 74.56, 76.56, 12544900, 66.91],
1727 [1035874800000, 76.56, 77.05, 74.2, 76.74, 11455200, 67.07],
1728 [1035961200000, 77, 79.4, 76.02, 78.67, 12865800, 68.76],
1729 [1036047600000, 78.67, 79.79, 78.5, 78.94, 9864300, 68.99],
1730 [1036134000000, 78.9, 80.5, 78.32, 80.4, 9395200, 70.27],
1731 [1036393200000, 81.99, 83.81, 81.7, 82.5, 12006000, 72.1],
1732 [1036479600000, 81.75, 82.01, 80.47, 81.68, 10466700, 71.39],
1733 [1036566000000, 80.8, 81.88, 80.05, 81.54, 10480800, 71.4],
1734 [1036652400000, 80, 80, 78.32, 78.95, 11036800, 69.13],
1735 [1036738800000, 78.5, 79.29, 77.2, 77.59, 8119600, 67.94],
1736 [1036998000000, 77.59, 78.36, 76.7, 77.29, 7386400, 67.67],
1737 [1037084400000, 77.5, 79.9, 77.3, 79.15, 9027700, 69.3],
1738 [1037170800000, 79.5, 80.33, 77.98, 79.35, 11984700, 69.48],
1739 [1037257200000, 80.38, 80.99, 79.4, 80.72, 9662800, 70.68],
1740 [1037343600000, 80.38, 80.4, 79.01, 80.01, 11367800, 70.06],
1741 [1037602800000, 80.8, 80.99, 79.08, 79.18, 7321300, 69.33],
1742 [1037689200000, 78.24, 79.45, 77.84, 78.37, 6918400, 68.62],
1743 [1037775600000, 77.95, 81.71, 77.9, 81.61, 9070900, 71.46],
1744 [1037862000000, 82.05, 84.92, 82.05, 84.9, 12737200, 74.34],
1745 [1037948400000, 83.95, 85.17, 83.8, 84.43, 9053300, 73.93],
1746 [1038207600000, 84.63, 86.25, 83.52, 86.2, 8651200, 75.48],
1747 [1038294000000, 86.15, 86.15, 84.39, 85.06, 8560800, 74.48],
1748 [1038380400000, 85.9, 88.11, 85.85, 87.7, 8209800, 76.79],
1749 [1038553200000, 87.71, 88.05, 86.76, 86.92, 2980700, 76.11],
1750 [1038812400000, 88.6, 89.46, 86.3, 87.3, 9694200, 76.44],
1751 [1038898800000, 86.72, 87.03, 85.15, 85.21, 7027800, 74.61],
1752 [1038985200000, 83.41, 84.86, 82.82, 83.69, 10053500, 73.28],
1753 [1039071600000, 84.9, 84.98, 82.6, 83.06, 6900000, 72.73],
1754 [1039158000000, 81.5, 82.75, 81.07, 82.32, 7594800, 72.08],
1755 [1039417200000, 81, 81.33, 79.5, 79.59, 8841900, 69.69],
1756 [1039503600000, 78.6, 81, 78.6, 80.8, 6869800, 70.75],
1757 [1039590000000, 80.8, 82.48, 79.99, 81.44, 6661000, 71.31],
1758 [1039676400000, 81.25, 81.69, 79.7, 80.17, 7208700, 70.2],
1759 [1039762800000, 79.25, 80, 78.27, 80, 7773800, 70.05],
1760 [1040022000000, 79.6, 81.79, 79.05, 81.62, 8483500, 71.47],
1761 [1040108400000, 80.6, 81.77, 80.03, 80.31, 6167100, 70.32],
1762 [1040194800000, 79.25, 79.69, 78.24, 79.13, 6514900, 69.29],
1763 [1040281200000, 78.6, 80.34, 78.35, 78.66, 7319900, 68.87],
1764 [1040367600000, 79.4, 80, 78.88, 79.79, 8053800, 69.86],
1765 [1040626800000, 79.75, 81.5, 79.44, 80.26, 5922200, 70.28],
1766 [1040713200000, 80.2, 81, 79.76, 79.76, 2420200, 69.84],
1767 [1040886000000, 79.81, 80.7, 78.26, 78.5, 5784300, 68.73],
1768 [1040972400000, 78.5, 79.18, 76.61, 77.36, 6334100, 67.74],
1769 [1041231600000, 77, 77.43, 75.6, 76.25, 8066600, 66.76],
1770 [1041318000000, 77.1, 78.46, 77.1, 77.5, 7871400, 67.86],
1771 [1041490800000, 78.8, 80.57, 78.19, 80.57, 7864500, 70.55],
1772 [1041577200000, 80.7, 81.65, 80.21, 81.65, 5962300, 71.49],
1773 [1041836400000, 81.9, 84.8, 81.81, 83.59, 7921300, 73.19],
1774 [1041922800000, 83.95, 86.18, 83.75, 86, 11906900, 75.3],
1775 [1042009200000, 85.55, 85.69, 84.07, 84.19, 9508800, 73.72],
1776 [1042095600000, 84.75, 87.02, 84.75, 87, 10711600, 76.18],
1777 [1042182000000, 85.85, 88.04, 85.7, 87.68, 9955400, 76.77],
1778 [1042441200000, 88.31, 88.95, 87.35, 87.51, 10499000, 76.62],
1779 [1042527600000, 87.23, 88.59, 87.22, 88.58, 7569100, 77.56],
1780 [1042614000000, 88.58, 88.65, 86.95, 87.59, 8146600, 76.69],
1781 [1042700400000, 87.4, 87.71, 85.38, 86.05, 9904300, 75.35],
1782 [1042786800000, 83.74, 83.74, 81.18, 81.3, 17331200, 71.19],
1783 [1043132400000, 81.3, 81.85, 80.5, 80.54, 8926900, 70.52],
1784 [1043218800000, 80, 80.77, 79.39, 79.7, 9432400, 69.78],
1785 [1043305200000, 80.15, 81.36, 79.8, 81.05, 8371400, 70.97],
1786 [1043391600000, 80.6, 81.5, 78.82, 78.99, 7748000, 69.16],
1787 [1043650800000, 77.99, 79.5, 77.61, 78.42, 9307800, 68.66],
1788 [1043737200000, 78.5, 80.47, 78.36, 80.11, 8017400, 70.14],
1789 [1043823600000, 79.5, 80.7, 78.57, 80.32, 7755000, 70.33],
1790 [1043910000000, 81.3, 81.3, 78.3, 78.3, 7349500, 68.56],
1791 [1043996400000, 77.7, 78.34, 77.02, 78.2, 9744100, 68.47],
1792 [1044255600000, 78.2, 78.87, 77.75, 78.18, 6683500, 68.45],
1793 [1044342000000, 78.18, 78.18, 76.25, 77.09, 7216200, 67.5],
1794 [1044428400000, 77.85, 78.9, 76.87, 77.26, 7427200, 67.65],
1795 [1044514800000, 77.11, 78.2, 76.51, 77.51, 7755200, 68],
1796 [1044601200000, 77.97, 78.15, 76.61, 77.1, 8296400, 67.64],
1797 [1044860400000, 77.1, 78.02, 76.45, 77.91, 7949100, 68.35],
1798 [1044946800000, 78.3, 78.97, 77.31, 77.39, 8598200, 67.89],
1799 [1045033200000, 77.5, 78.09, 76.5, 76.5, 5609200, 67.11],
1800 [1045119600000, 76.1, 76.35, 74.31, 75.86, 11218400, 66.55],
1801 [1045206000000, 76.4, 77.45, 75.35, 77.45, 8299500, 67.95],
1802 [1045551600000, 78.02, 79.5, 77.91, 79.33, 7791200, 69.6],
1803 [1045638000000, 79.08, 79.7, 78.82, 79.51, 5440300, 69.75],
1804 [1045724400000, 79.57, 80.05, 78.71, 79.15, 6285100, 69.44],
1805 [1045810800000, 79.49, 80, 78.16, 79.95, 7453900, 70.14],
1806 [1046070000000, 79.7, 79.99, 78.56, 78.56, 6874700, 68.92],
1807 [1046156400000, 77.9, 79.37, 76.9, 79.07, 7675900, 69.37],
1808 [1046242800000, 78.45, 79.05, 77.3, 77.4, 8587000, 67.9],
1809 [1046329200000, 77.9, 78.59, 76.75, 77.28, 9926500, 67.8],
1810 [1046415600000, 77, 78.47, 77, 77.95, 6585200, 68.39],
1811 [1046674800000, 78.9, 79, 77.12, 77.33, 6618300, 67.84],
1812 [1046761200000, 77.6, 77.75, 76.53, 76.7, 5672200, 67.29],
1813 [1046847600000, 76.7, 77.73, 76.25, 77.73, 6658000, 68.19],
1814 [1046934000000, 77, 77.78, 76.7, 77.07, 5876300, 67.61],
1815 [1047020400000, 75.71, 77.99, 75.71, 77.9, 8129200, 68.34],
1816 [1047279600000, 77.45, 77.45, 75.5, 75.7, 6641300, 66.41],
1817 [1047366000000, 75.82, 76.33, 75.2, 75.35, 8119200, 66.1],
1818 [1047452400000, 75.25, 75.63, 73.17, 75.18, 12773700, 65.96],
1819 [1047538800000, 75.99, 78.68, 75.31, 78.45, 10452500, 68.82],
1820 [1047625200000, 78.45, 79.48, 78.11, 79, 10117700, 69.31],
1821 [1047884400000, 78, 82.67, 77.84, 82.46, 15193000, 72.34],
1822 [1047970800000, 82.46, 83.5, 81.49, 82.47, 10795400, 72.35],
1823 [1048057200000, 82.09, 82.5, 81.08, 82, 10473100, 71.94],
1824 [1048143600000, 81.71, 82.49, 80.64, 82.2, 9046400, 72.11],
1825 [1048230000000, 82.76, 84.9, 82.76, 84.9, 12625400, 74.48],
1826 [1048489200000, 82.46, 83.35, 82.23, 82.25, 9352600, 72.16],
1827 [1048575600000, 82, 84, 81.74, 83.45, 8777100, 73.21],
1828 [1048662000000, 83, 83.25, 81.18, 81.55, 10531600, 71.54],
1829 [1048748400000, 80.75, 82.33, 80.51, 81.45, 7265800, 71.46],
1830 [1048834800000, 81.05, 81.99, 80.5, 80.85, 6649200, 70.93],
1831 [1049094000000, 79.26, 79.61, 78.31, 78.43, 10169200, 68.81],
1832 [1049180400000, 78.5, 79.56, 78.12, 78.73, 7861400, 69.07],
1833 [1049266800000, 79.9, 81.97, 79.9, 81.46, 9700100, 71.46],
1834 [1049353200000, 82.32, 83.48, 81.71, 81.91, 9623600, 71.86],
1835 [1049439600000, 82.35, 82.55, 80.04, 80.79, 8985000, 70.88],
1836 [1049698800000, 82.6, 82.9, 80.25, 80.47, 8881400, 70.6],
1837 [1049785200000, 80.62, 80.7, 78.47, 80.07, 8057600, 70.25],
1838 [1049871600000, 79.7, 80.74, 78.63, 78.71, 8543200, 69.05],
1839 [1049958000000, 79.1, 79.25, 78.13, 79.01, 6880100, 69.32],
1840 [1050044400000, 80.1, 81.29, 78.45, 78.75, 7573500, 69.09],
1841 [1050303600000, 78.5, 80.07, 78.16, 80.07, 9006000, 70.25],
1842 [1050390000000, 80.07, 82.85, 79.71, 82.79, 13613500, 72.63],
1843 [1050476400000, 83.38, 84.4, 82.74, 82.88, 10790700, 72.71],
1844 [1050562800000, 81.89, 84.4, 81.89, 84.26, 8802100, 73.92],
1845 [1050908400000, 84.4, 84.51, 83.1, 83.36, 6703400, 73.13],
1846 [1050994800000, 83.36, 86.06, 82.6, 85.63, 9542600, 75.12],
1847 [1051081200000, 85.24, 85.97, 84.96, 85.75, 7084500, 75.23],
1848 [1051167600000, 84.65, 85.7, 84.63, 85.2, 5943500, 74.75],
1849 [1051254000000, 85.21, 85.28, 83.86, 83.88, 6790700, 73.59],
1850 [1051513200000, 84.05, 85.5, 83.62, 85.12, 6363600, 74.68],
1851 [1051599600000, 85.34, 86.49, 84.97, 85.66, 8682900, 75.15],
1852 [1051686000000, 85.66, 85.67, 84.68, 84.9, 8444900, 74.48],
1853 [1051772400000, 85.3, 86.23, 84.47, 85.89, 7485700, 75.35],
1854 [1051858800000, 84.45, 87.57, 84.45, 87.57, 8381900, 76.83],
1855 [1052118000000, 87.2, 88, 86.52, 86.52, 7632500, 75.9],
1856 [1052204400000, 86.3, 88.34, 86, 87.51, 7459600, 76.77],
1857 [1052290800000, 86.95, 87.81, 86.5, 86.68, 6754600, 76.18],
1858 [1052377200000, 86.37, 86.78, 85.75, 86.05, 7188200, 75.63],
1859 [1052463600000, 86.9, 87.7, 86.4, 87.55, 6222600, 76.95],
1860 [1052722800000, 87.55, 89.26, 87.1, 89, 8445700, 78.22],
1861 [1052809200000, 88.78, 90.1, 88.56, 89.98, 8668300, 79.08],
1862 [1052895600000, 90, 90.4, 88.3, 88.7, 7752200, 77.96],
1863 [1052982000000, 89.5, 89.96, 89, 89.9, 7102900, 79.01],
1864 [1053068400000, 89.67, 89.89, 88.95, 88.99, 6831600, 78.21],
1865 [1053327600000, 88.05, 88.47, 86.41, 86.45, 7298400, 75.98],
1866 [1053414000000, 86.58, 87.24, 84.89, 85.77, 7331900, 75.38],
1867 [1053500400000, 85.77, 86.18, 85.08, 86.18, 6741000, 75.74],
1868 [1053586800000, 86.25, 86.8, 85.8, 86.08, 6277300, 75.66],
1869 [1053673200000, 85.75, 85.95, 85.1, 85.26, 5187200, 74.94],
1870 [1054018800000, 84.51, 87.9, 84.51, 87.69, 7163400, 77.07],
1871 [1054105200000, 87.6, 88.7, 87.4, 87.57, 6539900, 76.97],
1872 [1054191600000, 87.57, 88.59, 87.2, 87.36, 6898900, 76.78],
1873 [1054278000000, 87.45, 88.68, 87.45, 88.04, 6184200, 77.38],
1874 [1054537200000, 89, 89.08, 87.25, 87.33, 7697200, 76.75],
1875 [1054623600000, 84.32, 85.24, 83.24, 83.82, 21106600, 73.67],
1876 [1054710000000, 84, 84.96, 83.83, 84.25, 10734400, 74.05],
1877 [1054796400000, 84, 84.25, 81.75, 81.9, 15256300, 71.98],
1878 [1054882800000, 82.25, 83.23, 79.84, 80.05, 15160900, 70.36],
1879 [1055142000000, 80, 82, 79.81, 82, 9756300, 72.07],
1880 [1055228400000, 82.35, 82.92, 81.21, 81.71, 8896000, 71.82],
1881 [1055314800000, 82.75, 84.15, 82.29, 83.97, 9815800, 73.8],
1882 [1055401200000, 84.8, 84.98, 83.55, 83.95, 7072400, 73.78],
1883 [1055487600000, 84.15, 84.29, 82.51, 82.75, 5727500, 72.73],
1884 [1055746800000, 83.1, 84.55, 82.55, 84.5, 6492100, 74.27],
1885 [1055833200000, 84.95, 84.95, 83.8, 84.3, 5873700, 74.09],
1886 [1055919600000, 84.15, 84.99, 83.22, 84.7, 5941400, 74.44],
1887 [1056006000000, 84.95, 85.29, 84.5, 84.55, 7277100, 74.31],
1888 [1056092400000, 85, 85.24, 84.69, 84.92, 11900000, 74.64],
1889 [1056351600000, 84.79, 84.79, 82.97, 83.18, 6311600, 73.11],
1890 [1056438000000, 82.95, 84.18, 82.85, 83.63, 5062800, 73.5],
1891 [1056524400000, 83.55, 84.16, 82.09, 82.49, 5548000, 72.5],
1892 [1056610800000, 83.7, 84.38, 82.82, 84.35, 6374400, 74.14],
1893 [1056697200000, 84.15, 84.65, 83.22, 83.42, 4532900, 73.32],
1894 [1056956400000, 83.9, 84.2, 82.5, 82.5, 7950900, 72.51],
1895 [1057042800000, 81.4, 83.66, 81.4, 83.59, 5785800, 73.47],
1896 [1057129200000, 83.95, 84.89, 83.75, 84.74, 6009700, 74.48],
1897 [1057215600000, 84.25, 84.69, 83.48, 83.95, 3009500, 73.78],
1898 [1057561200000, 84.8, 86.45, 84.74, 86.09, 7614900, 75.66],
1899 [1057647600000, 86.09, 86.75, 85.19, 86.25, 5873900, 75.81],
1900 [1057734000000, 86.1, 86.35, 84.85, 85.47, 6709700, 75.12],
1901 [1057820400000, 85, 85.22, 83.47, 84.03, 7509200, 73.85],
1902 [1057906800000, 84.1, 85.28, 83.7, 84.89, 4534700, 74.61],
1903 [1058166000000, 86, 86.58, 85.42, 85.42, 6455200, 75.08],
1904 [1058252400000, 86.15, 87, 85.82, 86.44, 7910400, 75.97],
1905 [1058338800000, 87, 87.03, 85.85, 86.74, 8837600, 76.24],
1906 [1058425200000, 82.7, 83.94, 82.5, 83.33, 13515700, 73.24],
1907 [1058511600000, 83.85, 84.02, 83.21, 83.72, 8567200, 73.58],
1908 [1058770800000, 83.2, 83.43, 82.21, 82.5, 7036100, 72.51],
1909 [1058857200000, 82.5, 83.26, 81.52, 81.85, 8744300, 71.94],
1910 [1058943600000, 82, 82.77, 81.73, 82.3, 5326800, 72.33],
1911 [1059030000000, 82.95, 82.99, 81.51, 81.51, 5859100, 71.64],
1912 [1059116400000, 81.6, 83.74, 81.57, 83.55, 6204700, 73.43],
1913 [1059375600000, 83.67, 83.7, 82.04, 82.54, 6423500, 72.54],
1914 [1059462000000, 82.55, 82.88, 81.6, 81.8, 7282700, 71.89],
1915 [1059548400000, 82.45, 82.45, 80.58, 80.96, 6654600, 71.16],
1916 [1059634800000, 81.8, 82.54, 81.1, 81.25, 8050300, 71.41],
1917 [1059721200000, 81.15, 81.27, 80.05, 81.27, 6475400, 71.43],
1918 [1059980400000, 80.75, 81.36, 80.06, 81.13, 5888000, 71.31],
1919 [1060066800000, 81.13, 81.33, 79.8, 79.85, 7018100, 70.18],
1920 [1060153200000, 79.7, 80.68, 78.73, 79.75, 7472200, 70.23],
1921 [1060239600000, 79.69, 80.82, 79.38, 80.69, 5298500, 71.06],
1922 [1060326000000, 81.05, 81.27, 80.35, 80.88, 4613800, 71.23],
1923 [1060585200000, 80.87, 81.5, 80.28, 81.02, 4261200, 71.35],
1924 [1060671600000, 81.45, 81.54, 80.65, 81.51, 4634200, 71.78],
1925 [1060758000000, 81.65, 82.19, 80.58, 81.2, 5138400, 71.51],
1926 [1060844400000, 81, 81.75, 80.69, 81.56, 4562700, 71.83],
1927 [1060930800000, 81.8, 81.98, 81.2, 81.79, 3623600, 72.03],
1928 [1061190000000, 82.05, 83.68, 81.9, 83.52, 6847200, 73.55],
1929 [1061276400000, 83.1, 83.81, 82.56, 82.85, 6318300, 72.96],
1930 [1061362800000, 82, 83.31, 82, 83.05, 4829900, 73.14],
1931 [1061449200000, 83.39, 83.85, 82.85, 82.85, 5185200, 72.96],
1932 [1061535600000, 84.25, 84.72, 82.96, 82.97, 7434900, 73.07],
1933 [1061794800000, 82.85, 83.03, 81.75, 81.96, 5150900, 72.18],
1934 [1061881200000, 81.65, 82.54, 81.27, 82.5, 5569600, 72.66],
1935 [1061967600000, 82, 82.53, 81.9, 82, 3834100, 72.21],
1936 [1062054000000, 82, 82.34, 81.27, 81.9, 5516300, 72.13],
1937 [1062140400000, 81.95, 82.11, 81.56, 82.01, 4222700, 72.22],
1938 [1062486000000, 82.4, 85.96, 82.3, 85.76, 12406400, 75.53],
1939 [1062572400000, 86.24, 87.3, 86, 86.33, 10835700, 76.03],
1940 [1062658800000, 86.33, 88.29, 85.69, 87.91, 9889100, 77.42],
1941 [1062745200000, 87, 88.26, 86.75, 86.95, 7896600, 76.57],
1942 [1063004400000, 88.45, 89.66, 88.35, 89.1, 9213400, 78.47],
1943 [1063090800000, 89.2, 89.97, 88.93, 89.42, 8102500, 78.75],
1944 [1063177200000, 88.99, 89, 87.61, 87.84, 7322600, 77.36],
1945 [1063263600000, 86.75, 88.42, 86.4, 87.92, 9753500, 77.43],
1946 [1063350000000, 87.6, 89.01, 87.2, 88.7, 7209200, 78.12],
1947 [1063609200000, 89.7, 89.96, 88.39, 88.49, 7305400, 77.93],
1948 [1063695600000, 88.49, 90.41, 88.49, 90.29, 7896100, 79.52],
1949 [1063782000000, 90.4, 91.94, 90.2, 90.63, 9086600, 79.82],
1950 [1063868400000, 90.63, 92.43, 90.46, 92, 8338700, 81.02],
1951 [1063954800000, 92.45, 93.47, 91.8, 93.28, 9412500, 82.15],
1952 [1064214000000, 92.24, 92.24, 90.9, 91.39, 7302600, 80.48],
1953 [1064300400000, 91.5, 92.09, 90.56, 91.34, 7935200, 80.44],
1954 [1064386800000, 91.08, 91.82, 89.33, 89.4, 7575800, 78.73],
1955 [1064473200000, 89.4, 90.97, 89.2, 89.41, 6585500, 78.74],
1956 [1064559600000, 89.41, 90.14, 89, 89.05, 5095800, 78.42],
1957 [1064818800000, 89.25, 90.18, 89.07, 89.45, 5723200, 78.78],
1958 [1064905200000, 89.2, 89.25, 87.9, 88.33, 7056700, 77.79],
1959 [1064991600000, 88.75, 90.6, 88.7, 90.35, 7925200, 79.57],
1960 [1065078000000, 89.55, 90.45, 89.22, 90.08, 7428300, 79.33],
1961 [1065164400000, 91, 91.95, 90.57, 90.64, 7479300, 79.82],
1962 [1065423600000, 90.74, 91.76, 90.51, 91.18, 3845400, 80.3],
1963 [1065510000000, 90.5, 91.7, 90.4, 91.7, 5369800, 80.76],
1964 [1065596400000, 92, 92.87, 91.95, 92.66, 6418900, 81.6],
1965 [1065682800000, 93.3, 93.6, 92.2, 92.45, 7593000, 81.42],
1966 [1065769200000, 92.4, 93.18, 92.36, 92.67, 4500500, 81.61],
1967 [1066028400000, 93.1, 93.54, 92.58, 93.2, 4839200, 82.08],
1968 [1066114800000, 92.65, 92.95, 92.32, 92.72, 4699500, 81.66],
1969 [1066201200000, 93.9, 94.54, 92.74, 92.74, 11558700, 81.67],
1970 [1066287600000, 89.27, 89.7, 88.66, 89.28, 16994000, 78.63],
1971 [1066374000000, 89.28, 89.68, 88.81, 89.23, 9506200, 78.58],
1972 [1066633200000, 89.35, 89.4, 88.86, 89, 6971300, 78.38],
1973 [1066719600000, 89.25, 89.34, 88.7, 88.93, 5287100, 78.32],
1974 [1066806000000, 88.3, 89.01, 87.9, 88.46, 5600100, 77.9],
1975 [1066892400000, 87.6, 88.4, 87.53, 88.15, 6046400, 77.63],
1976 [1066978800000, 88.15, 88.64, 87.72, 88.42, 5471700, 77.87],
1977 [1067238000000, 88.8, 89.1, 88.05, 88.52, 5099200, 77.96],
1978 [1067324400000, 89.05, 89.9, 88.52, 89.9, 6959000, 79.17],
1979 [1067410800000, 89.6, 89.94, 89.15, 89.34, 5180700, 78.68],
1980 [1067497200000, 90, 90.17, 89.06, 89.12, 6535700, 78.49],
1981 [1067583600000, 90.71, 90.71, 89.2, 89.48, 4836200, 78.8],
1982 [1067842800000, 89.9, 90.84, 89.48, 89.68, 5825200, 78.98],
1983 [1067929200000, 89.68, 89.8, 88.86, 89.14, 5146100, 78.5],
1984 [1068015600000, 88.52, 88.88, 88, 88.49, 6296300, 77.93],
1985 [1068102000000, 88.33, 89.59, 87.72, 89.34, 5668600, 78.82],
1986 [1068188400000, 89.4, 89.6, 88.26, 88.26, 5543500, 77.87],
1987 [1068447600000, 89.55, 90.47, 89.55, 89.95, 8349700, 79.36],
1988 [1068534000000, 90, 90.03, 88.89, 89.36, 4841200, 78.84],
1989 [1068620400000, 89.45, 91.16, 89.31, 90.69, 5901700, 80.01],
1990 [1068706800000, 90.4, 91.48, 90.16, 91.09, 5277900, 80.37],
1991 [1068793200000, 91.02, 91.42, 89.81, 90.25, 4510200, 79.62],
1992 [1069052400000, 89.9, 90.05, 89.03, 89.8, 4748200, 79.23],
1993 [1069138800000, 89.92, 90.18, 88.9, 88.95, 5284300, 78.48],
1994 [1069225200000, 88.32, 89.83, 88.32, 89.4, 4156600, 78.87],
1995 [1069311600000, 89.3, 89.79, 88.38, 88.39, 5111000, 77.98],
1996 [1069398000000, 88.4, 88.85, 88.23, 88.63, 5935400, 78.2],
1997 [1069657200000, 89.03, 89.74, 88.95, 89.66, 4722200, 79.1],
1998 [1069743600000, 89.66, 89.85, 89.27, 89.43, 4305700, 78.9],
1999 [1069830000000, 89.79, 90.09, 89.11, 89.91, 4146800, 79.32],
2000 [1070002800000, 89.9, 90.68, 89.62, 90.54, 2195500, 79.88],
2001 [1070262000000, 90.9, 91.36, 90.48, 91.01, 5234900, 80.3],
2002 [1070348400000, 90.57, 91.48, 90.52, 90.75, 5091800, 80.07],
2003 [1070434800000, 91.15, 91.44, 90.3, 90.3, 6169800, 79.67],
2004 [1070521200000, 90.05, 91.44, 90.03, 91.42, 5360400, 80.66],
2005 [1070607600000, 91.3, 91.3, 90.5, 90.64, 5878400, 79.97],
2006 [1070866800000, 90.52, 91.47, 90.52, 91.2, 5342000, 80.46],
2007 [1070953200000, 91.15, 92.16, 90.61, 90.63, 6971500, 79.96],
2008 [1071039600000, 90.69, 92.74, 90.65, 91.73, 7138000, 80.93],
2009 [1071126000000, 91.96, 92.97, 91.92, 92.4, 6412100, 81.52],
2010 [1071212400000, 92.7, 93.16, 92.24, 92.71, 5079800, 81.79],
2011 [1071471600000, 93.43, 93.97, 92.08, 92.11, 5964500, 81.27],
2012 [1071558000000, 92.11, 94.12, 91.88, 93.98, 7501100, 82.92],
2013 [1071644400000, 93.85, 93.87, 92.85, 93.4, 6052900, 82.4],
2014 [1071730800000, 93, 93.38, 92.5, 92.73, 6873600, 81.81],
2015 [1071817200000, 93.23, 93.25, 92.67, 93.14, 7090500, 82.17],
2016 [1072076400000, 92.83, 93.5, 92.78, 93.39, 4332100, 82.39],
2017 [1072162800000, 93.07, 93.44, 92.34, 92.79, 3677000, 81.87],
2018 [1072249200000, 92.8, 92.8, 92.18, 92.27, 1760500, 81.41],
2019 [1072422000000, 92.37, 93, 92.3, 92.9, 1408500, 81.96],
2020 [1072681200000, 93.1, 93.73, 93.03, 93.52, 4033900, 82.51],
2021 [1072767600000, 93.27, 93.5, 92.36, 92.63, 4003400, 81.72],
2022 [1072854000000, 92.66, 92.85, 92.16, 92.68, 4726900, 81.77],
2023 [1073026800000, 92.86, 93.05, 91.2, 91.55, 5327800, 80.77],
2024 [1073286000000, 92, 93.09, 92, 93.05, 5276300, 82.09],
2025 [1073372400000, 92.2, 93.19, 92.14, 93.06, 4380000, 82.1],
2026 [1073458800000, 93.14, 93.38, 92.47, 92.78, 4927600, 81.86],
2027 [1073545200000, 93.21, 93.21, 92.03, 93.04, 6179800, 82.09],
2028 [1073631600000, 91.75, 92.35, 91, 91.21, 7930900, 80.47],
2029 [1073890800000, 91.21, 92.14, 91.21, 91.55, 5130400, 80.77],
2030 [1073977200000, 91.45, 91.51, 89.01, 89.7, 8842500, 79.14],
2031 [1074063600000, 89.9, 90.46, 89.75, 90.31, 5505100, 79.68],
2032 [1074150000000, 95.07, 95.65, 93.55, 94.02, 19812000, 82.95],
2033 [1074236400000, 95, 95.35, 94.71, 95.32, 9302000, 84.1],
2034 [1074582000000, 96, 97.44, 95.73, 97.1, 9285100, 85.67],
2035 [1074668400000, 97.23, 98.04, 96.64, 97.7, 6949000, 86.2],
2036 [1074754800000, 97.84, 98.16, 97.32, 97.51, 4371600, 86.03],
2037 [1074841200000, 97.82, 98.21, 97.1, 97.9, 5283900, 86.37],
2038 [1075100400000, 97.9, 99.85, 97.56, 99.85, 6189400, 88.09],
2039 [1075186800000, 99.4, 99.67, 98.7, 98.8, 5345300, 87.17],
2040 [1075273200000, 99.15, 99.42, 97.28, 97.38, 6549700, 85.92],
2041 [1075359600000, 98.1, 98.6, 96.55, 98.01, 6642500, 86.47],
2042 [1075446000000, 98.02, 99.33, 97.84, 99.23, 6137600, 87.55],
2043 [1075705200000, 99.15, 99.94, 98.5, 99.39, 6200000, 87.69],
2044 [1075791600000, 99, 100, 98.95, 100, 5604300, 88.23],
2045 [1075878000000, 99.38, 100.43, 99.3, 100.19, 8387500, 88.39],
2046 [1075964400000, 100, 100.09, 98.26, 98.86, 5975000, 87.22],
2047 [1076050800000, 98.85, 99.24, 98.25, 98.94, 5516900, 87.43],
2048 [1076310000000, 99.31, 99.44, 98.6, 98.95, 3742400, 87.44],
2049 [1076396400000, 98.45, 99.97, 98.41, 99.61, 4057500, 88.02],
2050 [1076482800000, 99.2, 100.31, 98.8, 99.96, 5505700, 88.33],
2051 [1076569200000, 100.06, 100.3, 99.3, 99.3, 3611500, 87.75],
2052 [1076655600000, 99.1, 100.09, 99.08, 99.71, 3562400, 88.11],
2053 [1077001200000, 99.99, 100, 99.32, 99.37, 3930400, 87.81],
2054 [1077087600000, 99.31, 99.77, 98.15, 98.42, 4830300, 86.97],
2055 [1077174000000, 98.42, 99.23, 97.52, 97.8, 5447200, 86.43],
2056 [1077260400000, 98.6, 98.6, 97.19, 97.31, 5690200, 85.99],
2057 [1077519600000, 97.4, 97.51, 95.46, 95.96, 6629100, 84.8],
2058 [1077606000000, 95.2, 97.46, 95.2, 96.79, 7008300, 85.53],
2059 [1077692400000, 96.5, 97.09, 96.23, 96.54, 3362500, 85.31],
2060 [1077778800000, 96.27, 97.26, 96.25, 96.79, 3965700, 85.53],
2061 [1077865200000, 96.8, 97.38, 96.1, 96.5, 4715000, 85.28],
2062 [1078124400000, 96.5, 97.25, 96.15, 97.04, 4454000, 85.75],
2063 [1078210800000, 97.6, 97.6, 96.62, 96.82, 4976200, 85.56],
2064 [1078297200000, 96.57, 96.89, 95.6, 96.84, 4806500, 85.58],
2065 [1078383600000, 96.58, 96.92, 96.13, 96.39, 3547900, 85.18],
2066 [1078470000000, 95.95, 96.98, 95.56, 96.45, 3970900, 85.23],
2067 [1078729200000, 96.49, 96.88, 94.59, 94.59, 5084200, 83.59],
2068 [1078815600000, 94.3, 95.28, 93.77, 94.53, 6390600, 83.54],
2069 [1078902000000, 94.38, 94.74, 92.68, 93.06, 6536300, 82.24],
2070 [1078988400000, 92, 92.98, 91.15, 91.21, 8560800, 80.6],
2071 [1079074800000, 92, 93.38, 91.68, 93.3, 6290600, 82.45],
2072 [1079334000000, 92.6, 92.69, 90.88, 91.82, 6523000, 81.14],
2073 [1079420400000, 92.4, 92.7, 91.42, 92.45, 4627600, 81.7],
2074 [1079506800000, 92.57, 93.79, 92.45, 93.39, 4663000, 82.53],
2075 [1079593200000, 93.05, 93.18, 91.9, 92.85, 4605200, 82.05],
2076 [1079679600000, 92.86, 92.97, 91.51, 91.62, 7058700, 80.96],
2077 [1079938800000, 91.27, 91.48, 90.28, 91.02, 6223500, 80.43],
2078 [1080025200000, 91.6, 92.16, 90.68, 91.32, 5065300, 80.7],
2079 [1080111600000, 91.57, 92.49, 91.04, 91.77, 6210400, 81.1],
2080 [1080198000000, 92.15, 92.63, 91.45, 92.39, 5585800, 81.64],
2081 [1080284400000, 92.39, 93.25, 92.16, 92.77, 4397700, 81.98],
2082 [1080543600000, 92.99, 93.61, 92.18, 92.68, 4876300, 81.9],
2083 [1080630000000, 92.67, 92.67, 91.35, 92.32, 5415700, 81.58],
2084 [1080716400000, 92.07, 92.24, 91.51, 91.84, 4613500, 81.16],
2085 [1080802800000, 91.67, 92.68, 91.62, 92.37, 4246900, 81.63],
2086 [1080889200000, 93.55, 94.55, 93.33, 94.2, 5894500, 83.24],
2087 [1081148400000, 93.95, 94.37, 93.51, 94.18, 3936000, 83.23],
2088 [1081234800000, 93.6, 93.79, 93.02, 93.7, 3860100, 82.8],
2089 [1081321200000, 93.37, 93.58, 92.51, 93.08, 4537300, 82.25],
2090 [1081407600000, 94, 94.39, 92.55, 93.12, 3868000, 82.29],
2091 [1081753200000, 93.5, 94.36, 93.4, 93.74, 3112600, 82.84],
2092 [1081839600000, 93.79, 94.04, 92.5, 93.04, 5013600, 82.22],
2093 [1081926000000, 92.1, 93.86, 92.1, 93.7, 5316300, 82.8],
2094 [1082012400000, 93.8, 94.09, 93.06, 93.45, 6844200, 82.58],
2095 [1082098800000, 92.3, 92.35, 91.04, 92.28, 11118000, 81.55],
2096 [1082358000000, 91.9, 92.3, 91.7, 91.94, 4159400, 81.25],
2097 [1082444400000, 92, 92.48, 90.65, 90.65, 4260200, 80.11],
2098 [1082530800000, 91.15, 91.42, 90.69, 91.26, 4623400, 80.65],
2099 [1082617200000, 90.5, 91.51, 89.7, 90.74, 7988000, 80.19],
2100 [1082703600000, 91, 91.61, 90.36, 91.28, 5063200, 80.66],
2101 [1082962800000, 90.75, 91.56, 90.35, 90.43, 4533600, 79.91],
2102 [1083049200000, 90.65, 91.99, 90.56, 91.11, 4768000, 80.51],
2103 [1083135600000, 90.3, 90.98, 90.21, 90.41, 4706000, 79.89],
2104 [1083222000000, 90.01, 90.26, 88.19, 89.08, 7763200, 78.72],
2105 [1083308400000, 89.01, 89.2, 88.01, 88.17, 5019500, 77.92],
2106 [1083567600000, 88.13, 88.52, 87.2, 88.02, 6070100, 77.78],
2107 [1083654000000, 88.02, 89.74, 88, 89, 5451800, 78.65],
2108 [1083740400000, 89.75, 89.75, 88.51, 88.96, 4402300, 78.61],
2109 [1083826800000, 88.1, 89.1, 87.59, 88.36, 4319100, 78.24],
2110 [1083913200000, 87.75, 89.4, 87.62, 88.19, 5407400, 78.09],
2111 [1084172400000, 87.6, 88.1, 86.37, 86.88, 6692400, 76.93],
2112 [1084258800000, 87.2, 88.15, 86.82, 87.13, 6575000, 77.15],
2113 [1084345200000, 87.25, 87.25, 85.12, 86.81, 8445800, 76.87],
2114 [1084431600000, 86.79, 87.41, 86.26, 87.19, 4708400, 77.21],
2115 [1084518000000, 86.65, 87.35, 86.07, 86.41, 5197800, 76.51],
2116 [1084777200000, 85.3, 86.03, 85.15, 85.53, 5700000, 75.74],
2117 [1084863600000, 86.08, 86.49, 86, 86.06, 4401100, 76.21],
2118 [1084950000000, 87.4, 88.88, 86.5, 87.05, 7431800, 77.08],
2119 [1085036400000, 87.06, 87.95, 87.05, 87.42, 4031500, 77.41],
2120 [1085122800000, 87.59, 88.18, 86.91, 87.13, 5130000, 77.15],
2121 [1085382000000, 87.75, 87.84, 86.55, 87.1, 3778100, 77.13],
2122 [1085468400000, 86.75, 88.92, 86.55, 88.7, 5358100, 78.54],
2123 [1085554800000, 88.64, 88.85, 88.04, 88.35, 4308200, 78.23],
2124 [1085641200000, 88.75, 89.08, 87.98, 88.59, 4094600, 78.45],
2125 [1085727600000, 88.48, 88.85, 88.25, 88.59, 3203800, 78.45],
2126 [1086073200000, 88, 88.48, 87.3, 88.12, 4884300, 78.03],
2127 [1086159600000, 88.64, 88.64, 87.89, 87.98, 3912600, 77.91],
2128 [1086246000000, 87.85, 88.1, 87.35, 87.35, 3011500, 77.35],
2129 [1086332400000, 87.95, 88.49, 87.5, 87.56, 3803400, 77.53],
2130 [1086591600000, 88.75, 88.99, 88.01, 88.64, 4264500, 78.49],
2131 [1086678000000, 88.64, 90.5, 88.4, 90.04, 5400300, 79.73],
2132 [1086764400000, 89.9, 90.55, 89.81, 90.09, 5233400, 79.77],
2133 [1086850800000, 90.23, 90.75, 89.89, 90.46, 3468700, 80.1],
2134 [1087196400000, 90.05, 90.58, 89.62, 90.07, 4121400, 79.76],
2135 [1087282800000, 90.49, 91.21, 90.23, 90.54, 4508300, 80.17],
2136 [1087369200000, 90.25, 90.93, 90.09, 90.38, 3145700, 80.03],
2137 [1087455600000, 90.5, 90.56, 90.07, 90.44, 4180200, 80.08],
2138 [1087542000000, 90.2, 90.8, 89.9, 90.06, 6470800, 79.75],
2139 [1087801200000, 90.4, 90.43, 89.31, 89.49, 3843400, 79.24],
2140 [1087887600000, 89.28, 90.24, 89.13, 90.02, 4149300, 79.71],
2141 [1087974000000, 90.1, 90.84, 89.84, 90.79, 4354700, 80.39],
2142 [1088060400000, 90.28, 90.92, 89.84, 89.99, 4069400, 79.69],
2143 [1088146800000, 89.95, 90.23, 88.94, 89.55, 5604700, 79.3],
2144 [1088406000000, 89.71, 89.9, 88.36, 88.71, 4423200, 78.55],
2145 [1088492400000, 88.35, 88.49, 87.9, 88.29, 4394800, 78.18],
2146 [1088578800000, 88.3, 88.5, 87.7, 88.15, 4724000, 78.06],
2147 [1088665200000, 88.28, 88.44, 86.57, 87.5, 5093900, 77.48],
2148 [1088751600000, 87.45, 87.55, 86.6, 87.04, 2874500, 77.07],
2149 [1089097200000, 86.5, 86.73, 85.13, 85.7, 6408100, 75.89],
2150 [1089183600000, 85.3, 85.94, 85.05, 85.35, 5677300, 75.58],
2151 [1089270000000, 85, 85.01, 83.58, 83.65, 7529000, 74.07],
2152 [1089356400000, 84.4, 84.5, 83.51, 83.89, 6595200, 74.28],
2153 [1089615600000, 84, 85.25, 83.42, 84.1, 6009200, 74.47],
2154 [1089702000000, 85.9, 86.09, 85.2, 85.25, 6001000, 75.49],
2155 [1089788400000, 84.84, 85.24, 83.78, 84.13, 6298600, 74.5],
2156 [1089874800000, 84.13, 84.63, 83.61, 84.02, 7086500, 74.4],
2157 [1089961200000, 86.05, 86.48, 84.28, 84.28, 10441400, 74.63],
2158 [1090220400000, 84.5, 85.85, 84.4, 85.3, 6596000, 75.53],
2159 [1090306800000, 85.63, 86.49, 85.3, 86.36, 5651300, 76.47],
2160 [1090393200000, 86.75, 87.11, 85.3, 85.3, 5534000, 75.53],
2161 [1090479600000, 85, 86.4, 84.68, 86.06, 5972600, 76.21],
2162 [1090566000000, 85.7, 86.06, 84.5, 84.85, 4309400, 75.13],
2163 [1090825200000, 84.85, 85.58, 84.51, 85.09, 4517500, 75.35],
2164 [1090911600000, 85.6, 86.3, 85.45, 85.88, 4098500, 76.05],
2165 [1090998000000, 85.88, 86.28, 84.88, 85.85, 6566200, 76.02],
2166 [1091084400000, 86.25, 87.22, 86.23, 86.77, 4232300, 76.83],
2167 [1091170800000, 86.45, 87.4, 86.39, 87.07, 3508500, 77.1],
2168 [1091430000000, 86.87, 87.39, 86.42, 86.69, 3408400, 76.76],
2169 [1091516400000, 86.7, 86.8, 85.44, 85.71, 4147200, 75.9],
2170 [1091602800000, 85.3, 86.65, 85.25, 85.97, 4160600, 76.13],
2171 [1091689200000, 85.97, 86.42, 85.01, 85.19, 3879900, 75.43],
2172 [1091775600000, 84.38, 84.76, 83.42, 83.48, 5219200, 74.08],
2173 [1092034800000, 83.48, 83.96, 82.87, 83.55, 3621100, 74.14],
2174 [1092121200000, 84, 84.99, 83.81, 84.99, 4351000, 75.42],
2175 [1092207600000, 83.7, 83.98, 83.1, 83.69, 5288000, 74.26],
2176 [1092294000000, 83.05, 83.05, 81.9, 82.21, 7134900, 72.95],
2177 [1092380400000, 82.54, 83.94, 82.51, 83.91, 5801900, 74.46],
2178 [1092639600000, 83.7, 84.56, 83.51, 84.02, 4361500, 74.56],
2179 [1092726000000, 84.1, 84.54, 83.66, 84.04, 3559400, 74.57],
2180 [1092812400000, 83.6, 85.13, 83.57, 85.13, 4397500, 75.54],
2181 [1092898800000, 84.75, 85.35, 84.45, 84.89, 4704500, 75.33],
2182 [1092985200000, 84.52, 85.25, 84.52, 85.25, 4501400, 75.65],
2183 [1093244400000, 85.23, 85.45, 84.65, 84.65, 4260600, 75.12],
2184 [1093330800000, 85, 85.15, 84.35, 84.71, 2710400, 75.17],
2185 [1093417200000, 85, 85.27, 84.55, 85.07, 4405600, 75.49],
2186 [1093503600000, 85, 85.04, 84.69, 84.69, 3134400, 75.15],
2187 [1093590000000, 84.65, 84.95, 84.59, 84.94, 2444800, 75.37],
2188 [1093849200000, 84.57, 84.99, 84.39, 84.4, 2277900, 74.89],
2189 [1093935600000, 84.55, 84.69, 83.65, 84.69, 3399500, 75.15],
2190 [1094022000000, 84.05, 85.09, 84.01, 84.22, 4748500, 74.73],
2191 [1094108400000, 84.22, 84.78, 83.85, 84.57, 3380400, 75.04],
2192 [1094194800000, 84.3, 84.69, 83.96, 84.39, 3479800, 74.88],
2193 [1094540400000, 84.7, 85.44, 84.6, 84.97, 4002800, 75.4],
2194 [1094626800000, 84.9, 86.51, 84.88, 85.86, 5721200, 76.19],
2195 [1094713200000, 85.86, 86.79, 85.86, 86.44, 4517400, 76.7],
2196 [1094799600000, 86.43, 87, 86.25, 86.76, 3753500, 76.99],
2197 [1095058800000, 87, 87.28, 86.08, 86.49, 4801400, 76.75],
2198 [1095145200000, 86.6, 86.88, 86.15, 86.72, 3953500, 76.95],
2199 [1095231600000, 85.94, 86.5, 85.89, 86.37, 4631200, 76.64],
2200 [1095318000000, 86.2, 86.96, 85.93, 86.12, 3623000, 76.42],
2201 [1095404400000, 86.4, 86.5, 85.44, 85.74, 6198700, 76.08],
2202 [1095663600000, 85.4, 86.43, 85.4, 85.7, 4380400, 76.05],
2203 [1095750000000, 85.7, 86.11, 85.34, 85.72, 4049700, 76.06],
2204 [1095836400000, 85.35, 85.44, 84.17, 84.31, 5037100, 74.81],
2205 [1095922800000, 84.04, 84.27, 83.24, 83.88, 4801200, 74.43],
2206 [1096009200000, 83.8, 84.74, 83.78, 84.43, 4899500, 74.92],
2207 [1096268400000, 84.1, 84.44, 83.98, 84.16, 4650300, 74.68],
2208 [1096354800000, 84.35, 84.65, 83.88, 84.48, 3874200, 74.96],
2209 [1096441200000, 84.48, 84.98, 84.15, 84.98, 4204500, 75.41],
2210 [1096527600000, 85.14, 85.98, 85.01, 85.74, 5198000, 76.08],
2211 [1096614000000, 85.95, 86.98, 85.88, 86.72, 4538000, 76.95],
2212 [1096873200000, 87, 88.1, 86.72, 87.16, 5001400, 77.34],
2213 [1096959600000, 87.95, 88.03, 87.13, 87.32, 5150700, 77.48],
2214 [1097046000000, 87.14, 88.1, 87.1, 88.04, 3984400, 78.12],
2215 [1097132400000, 88.04, 88.1, 87.4, 87.42, 3076900, 77.57],
2216 [1097218800000, 87.43, 87.91, 86.51, 86.71, 4090000, 76.94],
2217 [1097478000000, 86.77, 87.2, 86.27, 86.63, 3016300, 76.87],
2218 [1097564400000, 86.02, 86.2, 85.58, 86, 4626600, 76.31],
2219 [1097650800000, 86.26, 86.48, 84.43, 84.98, 6651400, 75.41],
2220 [1097737200000, 84.75, 84.98, 84.3, 84.78, 4233700, 75.23],
2221 [1097823600000, 84.78, 85.25, 84.6, 84.85, 5928500, 75.29],
2222 [1098082800000, 84.3, 86.15, 84.29, 85.92, 7182600, 76.24],
2223 [1098169200000, 88.2, 89.73, 88, 89.37, 13692200, 79.3],
2224 [1098255600000, 88.45, 89.19, 88.29, 88.82, 6926800, 78.82],
2225 [1098342000000, 88.4, 88.76, 87.66, 88.1, 6137500, 78.18],
2226 [1098428400000, 88.22, 88.45, 87.29, 87.39, 5988700, 77.55],
2227 [1098687600000, 87.36, 88.9, 87.31, 88.43, 5774500, 78.47],
2228 [1098774000000, 88.33, 89.57, 88.25, 89, 7335800, 78.98],
2229 [1098860400000, 88.58, 90.27, 88.5, 90, 6035100, 79.86],
2230 [1098946800000, 89.8, 90.24, 89.43, 89.5, 4226500, 79.42],
2231 [1099033200000, 89.4, 89.9, 88.95, 89.75, 4518500, 79.64],
2232 [1099292400000, 89.33, 90.6, 89.23, 90.11, 5160600, 79.96],
2233 [1099378800000, 89.55, 91.22, 89.5, 90.47, 5388700, 80.28],
2234 [1099465200000, 91.25, 91.9, 90.97, 91.2, 6553300, 80.93],
2235 [1099551600000, 91.05, 92.7, 90.82, 92.38, 6951600, 81.97],
2236 [1099638000000, 92.4, 93.52, 92.4, 93.28, 6708400, 82.77],
2237 [1099897200000, 92.5, 93.7, 92.5, 93.37, 4907300, 83.01],
2238 [1099983600000, 93, 93.95, 93, 93.37, 4513100, 83.01],
2239 [1100070000000, 92.92, 94.3, 92.92, 93.61, 6258400, 83.23],
2240 [1100156400000, 93.6, 95.22, 93.54, 94.79, 7453400, 84.28],
2241 [1100242800000, 94.66, 95.5, 94.56, 95.32, 4958400, 84.75],
2242 [1100502000000, 95.08, 96, 94.8, 95.92, 4887600, 85.28],
2243 [1100588400000, 95.25, 95.5, 94.65, 94.89, 5684100, 84.36],
2244 [1100674800000, 95.3, 96.63, 95.3, 95.46, 6353200, 84.87],
2245 [1100761200000, 95.36, 95.7, 95.03, 95.1, 4655900, 84.55],
2246 [1100847600000, 94.95, 95.16, 94.25, 94.45, 5679100, 83.97],
2247 [1101106800000, 94.3, 95.4, 94.16, 95.11, 5814100, 84.56],
2248 [1101193200000, 94.7, 95.37, 94.55, 95.28, 5529900, 84.71],
2249 [1101279600000, 95.04, 95.79, 95.04, 95.46, 3750600, 84.87],
2250 [1101452400000, 95.05, 95.38, 94.58, 94.72, 2204300, 84.21],
2251 [1101711600000, 94.94, 96.38, 94.94, 95.5, 5699800, 84.91],
2252 [1101798000000, 95.15, 95.65, 94.24, 94.24, 5870300, 83.79],
2253 [1101884400000, 94.5, 96.07, 94.47, 95.88, 5664500, 85.24],
2254 [1101970800000, 95.65, 96.78, 95.49, 95.76, 5152300, 85.14],
2255 [1102057200000, 96.55, 97.63, 96.55, 97.08, 7026800, 86.31],
2256 [1102316400000, 96.88, 97.9, 96.65, 97.67, 5263000, 86.84],
2257 [1102402800000, 97.7, 98.25, 95.99, 96.1, 6477100, 85.44],
2258 [1102489200000, 96.43, 97.35, 95.77, 96.65, 5310700, 85.93],
2259 [1102575600000, 96.2, 97.6, 95.71, 97.51, 5713700, 86.69],
2260 [1102662000000, 96.1, 97.99, 96.1, 96.67, 4188300, 85.95],
2261 [1102921200000, 96.85, 97.2, 96.08, 96.45, 4799500, 85.75],
2262 [1103007600000, 96.3, 97.7, 96.29, 97.31, 4493200, 86.52],
2263 [1103094000000, 96.92, 97.7, 96.81, 97.33, 3914500, 86.53],
2264 [1103180400000, 96.8, 98.15, 96.8, 97.45, 5660100, 86.64],
2265 [1103266800000, 97, 98, 96.2, 96.2, 8853100, 85.53],
2266 [1103526000000, 96.35, 97.57, 96.35, 96.55, 4769900, 85.84],
2267 [1103612400000, 96.59, 97.15, 96.51, 97.02, 4841800, 86.26],
2268 [1103698800000, 97.35, 97.98, 97.29, 97.61, 4950100, 86.78],
2269 [1103785200000, 97.5, 98, 97.5, 97.72, 3590600, 86.88],
2270 [1104130800000, 97.69, 97.97, 97.38, 97.5, 3262900, 86.69],
2271 [1104217200000, 97.4, 98.55, 97.37, 98.3, 4336400, 87.4],
2272 [1104303600000, 97.81, 98.47, 97.8, 98.18, 3296300, 87.29],
2273 [1104390000000, 98.1, 99, 98.07, 98.3, 3812400, 87.4],
2274 [1104476400000, 98.6, 98.91, 98.49, 98.58, 2793200, 87.65],
2275 [1104735600000, 98.97, 99.1, 97.25, 97.75, 5295200, 86.91],
2276 [1104822000000, 97.74, 98.42, 96.52, 96.7, 5711000, 85.97],
2277 [1104908400000, 96.6, 97.83, 96.4, 96.5, 5646700, 85.8],
2278 [1104994800000, 96.54, 96.98, 96.05, 96.2, 4561700, 85.53],
2279 [1105081200000, 96.5, 96.8, 95.47, 95.78, 6200700, 85.16],
2280 [1105340400000, 95.78, 96.09, 95.24, 95.68, 4625100, 85.07],
2281 [1105426800000, 95.68, 95.79, 94.71, 95, 4746400, 84.46],
2282 [1105513200000, 95, 95.28, 94.06, 95.21, 5828600, 84.65],
2283 [1105599600000, 95.39, 96.2, 93.7, 94.45, 5339400, 83.97],
2284 [1105686000000, 94.01, 94.25, 93.55, 94.1, 5520800, 83.66],
2285 [1106031600000, 93.65, 95.34, 93.62, 94.9, 8492100, 84.37],
2286 [1106118000000, 94.95, 95.15, 92.93, 93.1, 7352700, 82.77],
2287 [1106204400000, 92.61, 93.84, 92.6, 93, 5708600, 82.68],
2288 [1106290800000, 93, 93.3, 92.23, 92.38, 7002600, 82.13],
2289 [1106550000000, 92.7, 92.85, 91.76, 91.79, 6537300, 81.61],
2290 [1106636400000, 91.98, 92.59, 91.95, 92.19, 5070700, 81.96],
2291 [1106722800000, 92.3, 92.87, 91.94, 91.95, 5352000, 81.75],
2292 [1106809200000, 91.5, 92.22, 91.44, 91.98, 4746900, 81.78],
2293 [1106895600000, 92.68, 93.59, 92.48, 92.89, 5960600, 82.59],
2294 [1107154800000, 93.65, 93.95, 93.05, 93.42, 4759900, 83.06],
2295 [1107241200000, 93.67, 94, 93.37, 93.86, 3637400, 83.45],
2296 [1107327600000, 93.78, 94.35, 93.63, 94.3, 3597400, 83.84],
2297 [1107414000000, 93.87, 93.94, 93.06, 93.54, 3928700, 83.16],
2298 [1107500400000, 93.01, 94.74, 93, 94.51, 3807600, 84.03],
2299 [1107759600000, 94.35, 94.9, 94.33, 94.53, 2837800, 84.04],
2300 [1107846000000, 94.21, 94.64, 94.13, 94.13, 3541100, 83.85],
2301 [1107932400000, 94.14, 94.83, 92.54, 92.7, 5657100, 82.57],
2302 [1108018800000, 92.95, 93.1, 92.3, 92.76, 4838400, 82.63],
2303 [1108105200000, 92.7, 93.97, 92.5, 93.3, 4229300, 83.11],
2304 [1108364400000, 93.16, 94.02, 93.16, 93.57, 2868800, 83.35],
2305 [1108450800000, 93.5, 94.67, 93.48, 94.33, 4148000, 84.03],
2306 [1108537200000, 94.23, 94.97, 94.2, 94.62, 4466500, 84.29],
2307 [1108623600000, 94.5, 94.76, 93.74, 93.75, 4254200, 83.51],
2308 [1108710000000, 93.75, 94.25, 92.9, 93.27, 4265300, 83.08],
2309 [1109055600000, 92.67, 93.5, 92.23, 92.32, 4825100, 82.24],
2310 [1109142000000, 92.29, 92.44, 91.55, 92.1, 5622800, 82.04],
2311 [1109228400000, 91.98, 93.09, 91.85, 92.64, 4153900, 82.52],
2312 [1109314800000, 92.35, 92.8, 92.29, 92.8, 4078500, 82.66],
2313 [1109574000000, 92.53, 92.76, 92.41, 92.58, 4949800, 82.47],
2314 [1109660400000, 92.64, 93.43, 92.59, 93.3, 3819900, 83.11],
2315 [1109746800000, 92.75, 93.73, 92.75, 92.92, 4467400, 82.77],
2316 [1109833200000, 93.15, 93.21, 92.2, 92.41, 4037800, 82.32],
2317 [1109919600000, 92.94, 93.18, 92.36, 92.37, 4754000, 82.28],
2318 [1110178800000, 92.35, 92.51, 91.59, 91.6, 7046900, 81.59],
2319 [1110265200000, 91.7, 92.56, 91.7, 92.13, 5087800, 82.07],
2320 [1110351600000, 92.02, 93, 92.01, 92.35, 4511200, 82.26],
2321 [1110438000000, 92.35, 92.8, 92.09, 92.41, 3422500, 82.32],
2322 [1110524400000, 92.25, 92.41, 91.2, 91.51, 4494300, 81.51],
2323 [1110783600000, 91.5, 92.04, 91.5, 91.9, 3935500, 81.86],
2324 [1110870000000, 92, 92.27, 91.2, 91.38, 3663100, 81.4],
2325 [1110956400000, 90.74, 91.4, 90.25, 90.65, 5065300, 80.75],
2326 [1111042800000, 90.49, 90.68, 89.7, 89.86, 5562100, 80.04],
2327 [1111129200000, 89.86, 89.9, 89.09, 89.28, 7541500, 79.53],
2328 [1111388400000, 89.42, 90.28, 89.27, 89.51, 4402400, 79.73],
2329 [1111474800000, 89.61, 90.34, 89.26, 89.5, 4452500, 79.72],
2330 [1111561200000, 89.97, 91.17, 89.82, 90.52, 5472100, 80.63],
2331 [1111647600000, 90.8, 91.55, 90.7, 90.7, 4577100, 80.79],
2332 [1111993200000, 90.71, 91.63, 90.62, 91.04, 4088900, 81.1],
2333 [1112079600000, 90.74, 91.07, 90.18, 90.6, 6070400, 80.7],
2334 [1112166000000, 90.32, 90.88, 90.32, 90.68, 5253900, 80.78],
2335 [1112252400000, 90.46, 91.41, 90.22, 91.38, 4418600, 81.4],
2336 [1112338800000, 91.49, 91.76, 90.04, 90.44, 5721200, 80.56],
2337 [1112598000000, 90.08, 90.62, 89.77, 90.32, 3737800, 80.45],
2338 [1112684400000, 90.23, 90.33, 89.26, 89.57, 4568400, 79.79],
2339 [1112770800000, 89.05, 89.38, 88.71, 89, 7836800, 79.28],
2340 [1112857200000, 89, 89.2, 88.1, 88.44, 6355700, 78.78],
2341 [1112943600000, 88.28, 88.46, 87.5, 87.6, 5179200, 78.03],
2342 [1113202800000, 87.35, 87.56, 86.09, 86.2, 8296500, 76.78],
2343 [1113289200000, 85.9, 86.24, 85.17, 85.75, 8429700, 76.38],
2344 [1113375600000, 85.76, 85.97, 84.24, 84.57, 7090700, 75.33],
2345 [1113462000000, 84.51, 85.41, 83.47, 83.64, 10421200, 74.5],
2346 [1113548400000, 79, 79.66, 76.33, 76.7, 27906300, 68.32],
2347 [1113807600000, 77.15, 77.75, 76.14, 76.65, 13255000, 68.28],
2348 [1113894000000, 76.98, 77.2, 75.25, 75.48, 9259900, 67.24],
2349 [1113980400000, 75.48, 75.87, 71.85, 72.01, 20366300, 64.14],
2350 [1114066800000, 73, 74.1, 72.8, 74.03, 16224400, 65.94],
2351 [1114153200000, 74.23, 74.7, 73.26, 74.21, 10984400, 66.1],
2352 [1114412400000, 75.1, 75.72, 74.05, 74.61, 10219400, 66.46],
2353 [1114498800000, 74.68, 76.98, 74.65, 75.43, 12484300, 67.19],
2354 [1114585200000, 75.6, 77.18, 75.5, 77.05, 11631400, 68.63],
2355 [1114671600000, 77.05, 77.11, 75.65, 75.91, 8629200, 67.62],
2356 [1114758000000, 77.05, 77.08, 75.91, 76.38, 8147700, 68.04],
2357 [1115017200000, 76.88, 77.29, 76.03, 76.51, 7232500, 68.15],
2358 [1115103600000, 76.78, 76.96, 75.93, 76.47, 6196300, 68.12],
2359 [1115190000000, 76.6, 77.2, 76.5, 77.08, 5512300, 68.66],
2360 [1115276400000, 78, 78.11, 75.33, 75.5, 12371800, 67.25],
2361 [1115362800000, 75.56, 75.92, 74.97, 75.26, 7750300, 67.22],
2362 [1115622000000, 75.26, 75.46, 74.71, 74.98, 5616700, 66.97],
2363 [1115708400000, 74.75, 74.76, 73.04, 73.3, 7982200, 65.47],
2364 [1115794800000, 73.63, 73.69, 72.51, 73.28, 6915700, 65.45],
2365 [1115881200000, 73.53, 73.8, 72.5, 72.62, 6061900, 64.86],
2366 [1115967600000, 72.53, 73.86, 72.52, 73.16, 7150600, 65.34],
2367 [1116226800000, 73.09, 74.49, 73.09, 74.34, 5501500, 66.4],
2368 [1116313200000, 73.93, 74.43, 73.33, 74.29, 5135600, 66.35],
2369 [1116399600000, 75, 76.82, 74.69, 76.36, 10309600, 68.2],
2370 [1116486000000, 76.5, 77.64, 76.37, 77.16, 7030400, 68.91],
2371 [1116572400000, 77.28, 77.28, 76.36, 76.41, 6329800, 68.24],
2372 [1116831600000, 76.3, 76.95, 76, 76.51, 4759800, 68.33],
2373 [1116918000000, 76.14, 76.51, 75.56, 75.81, 5660700, 67.71],
2374 [1117004400000, 75.42, 76.03, 75.17, 76, 5483400, 67.88],
2375 [1117090800000, 76.45, 77.41, 76.29, 77.14, 5832000, 68.9],
2376 [1117177200000, 77.11, 77.24, 76.53, 77.1, 3163900, 68.86],
2377 [1117522800000, 77.3, 77.41, 75.5, 75.55, 6419000, 67.48],
2378 [1117609200000, 75.57, 77.5, 75.57, 76.84, 7380600, 68.63],
2379 [1117695600000, 76.75, 77.39, 76.68, 77.35, 4025600, 69.08],
2380 [1117782000000, 77.06, 77.1, 75.74, 75.79, 6149900, 67.69],
2381 [1118041200000, 75.8, 75.9, 74.92, 75, 5978600, 66.99],
2382 [1118127600000, 75, 76.09, 75, 75.04, 5226600, 67.02],
2383 [1118214000000, 75.04, 75.4, 74.63, 74.8, 4280000, 66.81],
2384 [1118300400000, 74.58, 75.47, 74.23, 74.93, 4423200, 66.92],
2385 [1118386800000, 74.75, 75.05, 74.1, 74.77, 4895800, 66.78],
2386 [1118646000000, 74.5, 75.93, 74.45, 75.05, 5715700, 67.03],
2387 [1118732400000, 75.05, 75.43, 74.73, 74.89, 4314900, 66.89],
2388 [1118818800000, 75.7, 76.5, 75.15, 76.3, 7103600, 68.15],
2389 [1118905200000, 76.4, 77.25, 76.31, 77.05, 7840000, 68.82],
2390 [1118991600000, 77.7, 77.73, 76.38, 76.39, 8593800, 68.23],
2391 [1119250800000, 76.03, 76.98, 75.57, 76.55, 3745600, 68.37],
2392 [1119337200000, 76.7, 77, 76.11, 76.41, 5339100, 68.24],
2393 [1119423600000, 76.83, 77.49, 76.67, 77.23, 5646300, 68.98],
2394 [1119510000000, 76.81, 76.97, 75.06, 75.41, 7766700, 67.35],
2395 [1119596400000, 75.17, 75.4, 74, 74.01, 10792100, 66.1],
2396 [1119855600000, 74.01, 74.77, 73.5, 73.88, 6489800, 65.99],
2397 [1119942000000, 73.83, 75.3, 73.45, 75.3, 8188800, 67.25],
2398 [1120028400000, 75.26, 75.68, 74.62, 74.73, 5519100, 66.74],
2399 [1120114800000, 74.8, 75.49, 74.07, 74.2, 6127000, 66.27],
2400 [1120201200000, 74.3, 75.33, 74.3, 74.67, 4353100, 66.69],
2401 [1120546800000, 74.38, 74.97, 74.16, 74.79, 5181800, 66.8],
2402 [1120633200000, 74.8, 76.15, 74.4, 75.81, 8009300, 67.71],
2403 [1120719600000, 75.15, 77.53, 75, 77.38, 10757200, 69.11],
2404 [1120806000000, 77.38, 79.52, 77.14, 79.3, 13440500, 70.83],
2405 [1121065200000, 79.4, 79.52, 78.52, 78.96, 7186700, 70.52],
2406 [1121151600000, 79.2, 80.49, 79.18, 80.04, 10945500, 71.49],
2407 [1121238000000, 81.16, 81.75, 81.16, 81.45, 11340000, 72.75],
2408 [1121324400000, 82, 82.67, 82, 82.42, 8546200, 73.61],
2409 [1121410800000, 82.43, 82.75, 81.52, 82.38, 7644100, 73.58],
2410 [1121670000000, 81.99, 83.94, 81.68, 81.81, 8705600, 73.07],
2411 [1121756400000, 84.72, 85.11, 83.7, 83.7, 14149700, 74.76],
2412 [1121842800000, 83.2, 84.96, 82.99, 84.6, 9323200, 75.56],
2413 [1121929200000, 84.6, 84.95, 83.4, 84.4, 8265300, 75.38],
2414 [1122015600000, 83.98, 84.63, 83.86, 84.44, 4570400, 75.42],
2415 [1122274800000, 83.98, 84.52, 83.92, 84.2, 4457800, 75.2],
2416 [1122361200000, 84.15, 84.35, 83.85, 84.12, 4542900, 75.13],
2417 [1122447600000, 83.8, 84.13, 82.81, 83.87, 4862200, 74.91],
2418 [1122534000000, 83.55, 83.97, 83.27, 83.8, 6189700, 74.85],
2419 [1122620400000, 83.3, 83.95, 83.22, 83.46, 4330300, 74.54],
2420 [1122879600000, 83, 83.85, 82.85, 83.43, 3664300, 74.51],
2421 [1122966000000, 83.27, 83.86, 83.04, 83.31, 5380700, 74.41],
2422 [1123052400000, 83.31, 84.2, 83.11, 84.06, 4256200, 75.08],
2423 [1123138800000, 83.75, 83.89, 82.98, 83.12, 5249900, 74.24],
2424 [1123225200000, 82.75, 83.74, 82.73, 83.36, 3714600, 74.45],
2425 [1123484400000, 83.41, 83.89, 83.02, 83.36, 4424300, 74.63],
2426 [1123570800000, 83.4, 83.95, 82.94, 83.5, 3793500, 74.76],
2427 [1123657200000, 83.65, 84.01, 81.97, 82.02, 5402400, 73.43],
2428 [1123743600000, 81.93, 82.75, 81.62, 82.66, 4570400, 74],
2429 [1123830000000, 82.15, 82.58, 82.06, 82.19, 4378200, 73.58],
2430 [1124089200000, 81.9, 82.94, 81.61, 82.5, 3431100, 73.86],
2431 [1124175600000, 82.07, 82.43, 81.09, 81.3, 4407400, 72.79],
2432 [1124262000000, 81.4, 81.94, 80.84, 81.3, 4853000, 72.79],
2433 [1124348400000, 81.1, 82, 80.8, 81.15, 3713300, 72.65],
2434 [1124434800000, 81.36, 83.3, 81.36, 82.76, 6481000, 74.09],
2435 [1124694000000, 82.75, 83.35, 81.85, 82.6, 5157200, 73.95],
2436 [1124780400000, 82.7, 83.14, 81.6, 82.03, 4000300, 73.44],
2437 [1124866800000, 81.53, 82.4, 81.23, 81.32, 4417600, 72.8],
2438 [1124953200000, 81.45, 81.45, 80.72, 81.1, 3606100, 72.61],
2439 [1125039600000, 80.81, 81.02, 80.26, 80.38, 5029300, 71.96],
2440 [1125298800000, 80, 81.75, 79.9, 81.34, 4025300, 72.82],
2441 [1125385200000, 81, 81, 79.98, 80.54, 5674200, 72.11],
2442 [1125471600000, 80.35, 80.79, 79.87, 80.62, 5400800, 72.18],
2443 [1125558000000, 80.16, 80.32, 79.34, 79.54, 6390600, 71.21],
2444 [1125644400000, 79.5, 80.01, 79.46, 79.46, 3680600, 71.14],
2445 [1125990000000, 79.7, 81.19, 79.7, 81.02, 6305500, 72.54],
2446 [1126076400000, 80.7, 81.13, 80.32, 80.98, 4116300, 72.5],
2447 [1126162800000, 81.28, 81.52, 80.5, 80.8, 4277300, 72.34],
2448 [1126249200000, 80.86, 81.49, 80.52, 81.44, 3982200, 72.91],
2449 [1126508400000, 81.03, 82.11, 81, 81.48, 3692800, 72.95],
2450 [1126594800000, 81.49, 81.49, 80.52, 80.75, 5040900, 72.29],
2451 [1126681200000, 80.75, 81.4, 80.42, 80.48, 3887700, 72.05],
2452 [1126767600000, 80.43, 80.65, 79.67, 80.01, 4864100, 71.63],
2453 [1126854000000, 80.38, 80.5, 79.83, 80.33, 7624900, 71.92],
2454 [1127113200000, 79.74, 79.98, 79.01, 79.43, 5148500, 71.11],
2455 [1127199600000, 79.27, 79.65, 78.63, 78.7, 7122300, 70.46],
2456 [1127286000000, 78, 78.46, 77.37, 77.56, 7126000, 69.44],
2457 [1127372400000, 77.56, 78.5, 77.3, 78.21, 6870400, 70.02],
2458 [1127458800000, 77.7, 78.11, 77.5, 78, 5434600, 69.83],
2459 [1127718000000, 78.31, 78.41, 76.93, 77.41, 5433200, 69.3],
2460 [1127804400000, 77.17, 78.6, 77.16, 77.99, 5499600, 69.82],
2461 [1127890800000, 78.06, 79.73, 78.06, 79.5, 7747700, 71.18],
2462 [1127977200000, 79.25, 80.55, 78.87, 80.36, 5899700, 71.95],
2463 [1128063600000, 80.02, 80.5, 79.97, 80.22, 5536500, 71.82],
2464 [1128322800000, 80.22, 80.6, 79.5, 80.45, 5297600, 72.03],
2465 [1128409200000, 80.65, 81.47, 79.93, 80.11, 6365100, 71.72],
2466 [1128495600000, 80.11, 80.68, 79.56, 79.82, 4998800, 71.46],
2467 [1128582000000, 79.82, 80.27, 78.7, 79.7, 8130200, 71.35],
2468 [1128668400000, 80.25, 81.12, 80.09, 80.5, 6130100, 72.07],
2469 [1128927600000, 81.24, 82.1, 81.08, 81.25, 7882900, 72.74],
2470 [1129014000000, 82.25, 83.52, 81.97, 83.19, 9781300, 74.48],
2471 [1129100400000, 82.75, 82.93, 81.95, 82.19, 7580800, 73.58],
2472 [1129186800000, 81.7, 83.2, 81.7, 82.2, 5530600, 73.59],
2473 [1129273200000, 82.6, 82.71, 81.6, 82.35, 5573700, 73.73],
2474 [1129532400000, 82.36, 82.99, 81.93, 82.59, 7964800, 73.94],
2475 [1129618800000, 84.33, 84.6, 83.35, 83.48, 12045300, 74.74],
2476 [1129705200000, 82.41, 84.2, 82.38, 84.17, 7502600, 75.36],
2477 [1129791600000, 84, 84.19, 82.88, 83.17, 5752700, 74.46],
2478 [1129878000000, 83.08, 84, 82.91, 83.33, 6020700, 74.6],
2479 [1130137200000, 83.15, 83.61, 82.6, 83.47, 5482200, 74.73],
2480 [1130223600000, 83.08, 83.95, 82.71, 83.36, 5393300, 74.63],
2481 [1130310000000, 82.97, 83.87, 82.72, 82.89, 4270800, 74.21],
2482 [1130396400000, 82.53, 82.93, 82.25, 82.31, 3705800, 73.69],
2483 [1130482800000, 82.32, 82.43, 80.5, 81.42, 6941300, 72.89],
2484 [1130742000000, 81.51, 82.3, 81.3, 81.88, 7531200, 73.31],
2485 [1130828400000, 81.85, 82.15, 81.29, 81.59, 5653100, 73.05],
2486 [1130914800000, 81.2, 81.89, 80.64, 81.06, 6447400, 72.57],
2487 [1131001200000, 81.55, 83.03, 81.31, 82.87, 7690900, 74.19],
2488 [1131087600000, 82.91, 83.3, 82.65, 83, 3831400, 74.31],
2489 [1131346800000, 83.1, 83.85, 83.07, 83.61, 4455100, 74.86],
2490 [1131433200000, 83.41, 83.9, 83.11, 83.15, 3798000, 74.62],
2491 [1131519600000, 82.71, 83.33, 82.49, 82.84, 3936200, 74.34],
2492 [1131606000000, 82.7, 84.3, 82.3, 83.99, 4732000, 75.38],
2493 [1131692400000, 84.2, 84.84, 84.15, 84.55, 4841300, 75.88],
2494 [1131951600000, 84.25, 85, 84.11, 84.36, 3915300, 75.71],
2495 [1132038000000, 84.03, 85.9, 84.03, 85.53, 6830800, 76.76],
2496 [1132124400000, 85.45, 86.58, 85.39, 86.54, 6694100, 77.66],
2497 [1132210800000, 86.18, 86.98, 85.76, 86.89, 5293600, 77.98],
2498 [1132297200000, 88, 88, 87.17, 87.77, 7985800, 78.77],
2499 [1132556400000, 87.6, 87.87, 87.01, 87.29, 4807900, 78.34],
2500 [1132642800000, 86.88, 88.08, 86.88, 87.99, 5786600, 78.97],
2501 [1132729200000, 88.12, 89.39, 87.95, 88.8, 5399300, 79.69],
2502 [1132902000000, 88.95, 89.32, 88.62, 88.8, 2199300, 79.69],
2503 [1133161200000, 88.8, 89.43, 88.75, 89.11, 5197900, 79.97],
2504 [1133247600000, 89.18, 89.94, 89.02, 89.1, 5147000, 79.96],
2505 [1133334000000, 89.05, 89.64, 88.73, 88.9, 6021500, 79.78],
2506 [1133420400000, 89.15, 89.74, 89.05, 89.21, 4668500, 80.06],
2507 [1133506800000, 89, 89.15, 88.36, 88.65, 4730500, 79.56],
2508 [1133766000000, 88.4, 88.65, 87.71, 88.43, 4023600, 79.36],
2509 [1133852400000, 88.56, 89.84, 88.56, 89.14, 4871500, 80],
2510 [1133938800000, 89, 89.92, 88.45, 88.72, 5284000, 79.62],
2511 [1134025200000, 88.57, 88.91, 86.67, 87.5, 5787000, 78.53],
2512 [1134111600000, 86.8, 87.1, 86.33, 86.97, 6461800, 78.05],
2513 [1134370800000, 87.01, 87.35, 85.76, 85.96, 6044100, 77.14],
2514 [1134457200000, 84.5, 84.9, 83.5, 83.71, 12545300, 75.12],
2515 [1134543600000, 83.65, 83.95, 82.95, 83.13, 7161800, 74.6],
2516 [1134630000000, 82.88, 83.63, 82.75, 83.53, 6155900, 74.96],
2517 [1134716400000, 83.89, 84, 83, 83.37, 7398200, 74.82],
2518 [1134975600000, 83.23, 83.6, 82.65, 82.76, 4985400, 74.27],
2519 [1135062000000, 82.95, 83.1, 82.06, 82.48, 5276200, 74.02],
2520 [1135148400000, 82.46, 84, 82.46, 83.12, 6846800, 74.59],
2521 [1135234800000, 82.61, 83.23, 82.3, 83.22, 6573600, 74.68],
2522 [1135321200000, 84, 84.2, 83.39, 83.48, 3616200, 74.92],
2523 [1135666800000, 83.48, 84.5, 82.89, 82.99, 4377800, 74.48],
2524 [1135753200000, 83.1, 83.57, 82.8, 83.04, 3836800, 74.52],
2525 [1135839600000, 82.8, 83.06, 82.22, 82.4, 3958400, 73.95],
2526 [1135926000000, 81.85, 82.49, 81.56, 82.2, 5449000, 73.77],
2527 [1136271600000, 82.45, 82.55, 80.81, 82.06, 11715100, 73.64],
2528 [1136358000000, 82.2, 82.5, 81.33, 81.95, 9832800, 73.54],
2529 [1136444400000, 81.4, 82.9, 81.25, 82.5, 7213400, 74.04],
2530 [1136530800000, 83.95, 85.03, 83.41, 84.95, 8196900, 76.24],
2531 [1136790000000, 83.9, 84.25, 83.38, 83.73, 6851100, 75.14],
2532 [1136876400000, 83.15, 84.12, 83.12, 84.07, 5700000, 75.45],
2533 [1136962800000, 84.37, 84.81, 83.4, 84.17, 5776400, 75.54],
2534 [1137049200000, 83.82, 83.96, 83.4, 83.57, 4924100, 75],
2535 [1137135600000, 83, 83.45, 82.5, 83.17, 6921600, 74.64],
2536 [1137481200000, 82.8, 83.16, 82.54, 83, 8718400, 74.49],
2537 [1137567600000, 84, 84.7, 83.52, 83.8, 10984800, 75.21],
2538 [1137654000000, 84.14, 84.39, 83.02, 83.09, 6483500, 74.57],
2539 [1137740400000, 83.04, 83.05, 81.25, 81.36, 8605800, 73.02],
2540 [1137999600000, 81.33, 81.92, 80.92, 81.41, 6114100, 73.06],
2541 [1138086000000, 81.39, 82.15, 80.8, 80.85, 6069000, 72.56],
2542 [1138172400000, 81.05, 81.62, 80.61, 80.91, 6374300, 72.61],
2543 [1138258800000, 81.5, 81.65, 80.59, 80.72, 7810200, 72.44],
2544 [1138345200000, 80.75, 81.77, 80.75, 81.02, 6103400, 72.71],
2545 [1138604400000, 80.21, 81.81, 80.21, 81.63, 5325100, 73.26],
2546 [1138690800000, 81.5, 82, 81.17, 81.3, 6771600, 72.96],
2547 [1138777200000, 80.9, 82.24, 80.65, 81.94, 5419300, 73.54],
2548 [1138863600000, 81.45, 81.59, 80.9, 81.23, 6198000, 72.9],
2549 [1138950000000, 80.55, 80.77, 79.72, 79.97, 9852000, 71.77],
2550 [1139209200000, 79.94, 79.95, 78.93, 79.51, 9568500, 71.36],
2551 [1139295600000, 79.5, 80.19, 79.3, 79.85, 5247300, 71.66],
2552 [1139382000000, 80.58, 80.9, 80.24, 80.8, 5029200, 72.69],
2553 [1139468400000, 80.4, 80.8, 79.5, 80.4, 7609200, 72.33],
2554 [1139554800000, 80.4, 81.46, 80.2, 81.33, 5371900, 73.17],
2555 [1139814000000, 81.33, 81.91, 80.18, 80.44, 5257400, 72.37],
2556 [1139900400000, 80.55, 81.45, 80.35, 81.09, 6075500, 72.96],
2557 [1139986800000, 80.86, 81.5, 80.5, 80.85, 5052000, 72.74],
2558 [1140073200000, 80.68, 80.91, 80.13, 80.91, 5310500, 72.79],
2559 [1140159600000, 80.91, 81.03, 80.13, 80.71, 5298800, 72.61],
2560 [1140505200000, 80.1, 80.75, 79.97, 80.5, 5838000, 72.42],
2561 [1140591600000, 80, 81.65, 79.97, 81.35, 5294300, 73.19],
2562 [1140678000000, 81.2, 81.34, 80.04, 80.2, 4979400, 72.16],
2563 [1140764400000, 80.65, 80.65, 79.85, 80.1, 3903200, 72.07],
2564 [1141023600000, 79.97, 80.89, 79.95, 80.63, 3787000, 72.54],
2565 [1141110000000, 80.1, 80.55, 79.71, 80.24, 5960700, 72.19],
2566 [1141196400000, 80.2, 80.81, 79.78, 79.9, 5172300, 71.89],
2567 [1141282800000, 79.55, 80.21, 79.54, 79.94, 4418800, 71.92],
2568 [1141369200000, 79.51, 80.83, 79.51, 79.96, 4354400, 71.94],
2569 [1141628400000, 79.91, 80.64, 79.9, 80, 4709500, 71.98],
2570 [1141714800000, 80.01, 80.79, 79.86, 80.29, 4330800, 72.24],
2571 [1141801200000, 80.25, 81.6, 80.25, 81.14, 5569900, 73],
2572 [1141887600000, 81.26, 81.98, 80.8, 81.02, 4310700, 72.89],
2573 [1141974000000, 81.03, 82.25, 81.03, 81.57, 4787200, 73.39],
2574 [1142233200000, 81.56, 82.4, 81.45, 81.93, 4571400, 73.71],
2575 [1142319600000, 81.51, 82.99, 81.47, 82.88, 4518000, 74.57],
2576 [1142406000000, 82.65, 83.76, 82.64, 83.38, 5370400, 75.02],
2577 [1142492400000, 83.43, 83.72, 82.61, 82.87, 4299500, 74.56],
2578 [1142578800000, 83.35, 83.41, 82.82, 83.3, 6414400, 74.94],
2579 [1142838000000, 83.11, 83.75, 82.99, 83.58, 3870300, 75.2],
2580 [1142924400000, 83.82, 84.99, 83.58, 83.81, 7404300, 75.4],
2581 [1143010800000, 83.35, 84.68, 83.35, 84.45, 4968600, 75.98],
2582 [1143097200000, 84.23, 84.27, 82.93, 83.2, 5105800, 74.85],
2583 [1143183600000, 82.99, 83.72, 82.99, 83.36, 4198800, 75],
2584 [1143442800000, 82.98, 83.26, 82.58, 83.08, 3910100, 74.75],
2585 [1143529200000, 82.86, 83.39, 82.29, 82.43, 4508600, 74.16],
2586 [1143615600000, 82.2, 83.55, 82.2, 83.13, 4392100, 74.79],
2587 [1143702000000, 82.88, 83.7, 82.83, 83.2, 4467000, 74.85],
2588 [1143788400000, 82.95, 83.6, 82.29, 82.47, 5862000, 74.2],
2589 [1144047600000, 82.72, 83.59, 82.65, 83.06, 4121600, 74.73],
2590 [1144134000000, 83.05, 83.78, 82.8, 83.45, 3853000, 75.08],
2591 [1144220400000, 83.33, 84.45, 83.32, 84.17, 5523900, 75.73],
2592 [1144306800000, 83.7, 84.32, 83.36, 83.81, 4944100, 75.4],
2593 [1144393200000, 83.6, 83.8, 82.44, 82.48, 5337500, 74.21],
2594 [1144652400000, 82.27, 82.74, 82, 82.1, 3627700, 73.86],
2595 [1144738800000, 81.83, 82.06, 80.75, 81.16, 5959700, 73.02],
2596 [1144825200000, 81.1, 81.37, 80.63, 80.75, 3905200, 72.65],
2597 [1144911600000, 81.18, 82.6, 81.12, 81.98, 4799700, 73.76],
2598 [1145257200000, 81.92, 82.92, 81.4, 81.64, 4634200, 73.45],
2599 [1145343600000, 81.89, 83.53, 81.7, 83.31, 7905800, 74.95],
2600 [1145430000000, 83.95, 84, 81.26, 81.86, 10554700, 73.65],
2601 [1145516400000, 81.65, 82.85, 81.64, 82.02, 6237200, 73.79],
2602 [1145602800000, 82.49, 82.5, 81.38, 81.66, 6117400, 73.47],
2603 [1145862000000, 81.3, 82.41, 81.1, 82.11, 6604100, 73.87],
2604 [1145948400000, 81.95, 82.9, 81.6, 82.67, 6856300, 74.38],
2605 [1146034800000, 82.84, 83.48, 82.71, 83.35, 6648800, 74.99],
2606 [1146121200000, 82.7, 84.4, 82.7, 83.88, 8174300, 75.47],
2607 [1146207600000, 83.51, 83.62, 81.98, 82.34, 8201800, 74.08],
2608 [1146466800000, 82.59, 83.31, 82.1, 82.23, 6011100, 73.98],
2609 [1146553200000, 82.11, 82.74, 82, 82.42, 4336400, 74.15],
2610 [1146639600000, 82.54, 83.29, 82.45, 82.7, 5721100, 74.4],
2611 [1146726000000, 82.87, 83.09, 82.4, 82.43, 3966900, 74.16],
2612 [1146812400000, 82.95, 83.34, 82.7, 83.28, 4504500, 74.93],
2613 [1147071600000, 82.6, 83.22, 82.3, 82.89, 3856500, 74.84],
2614 [1147158000000, 82.49, 83.29, 82.41, 83.23, 4072800, 75.15],
2615 [1147244400000, 82.9, 83.33, 82.6, 82.9, 3430400, 74.85],
2616 [1147330800000, 82.65, 83.09, 82.45, 82.46, 5274500, 74.46],
2617 [1147417200000, 82.47, 83.69, 82.3, 82.39, 5685700, 74.39],
2618 [1147676400000, 81.8, 83.15, 81.8, 82.89, 5776400, 74.84],
2619 [1147762800000, 83, 83.25, 82.07, 82.16, 4454800, 74.19],
2620 [1147849200000, 81.75, 82.21, 81.02, 81.27, 5936000, 73.38],
2621 [1147935600000, 80.5, 81.35, 80.03, 80.66, 5443600, 72.83],
2622 [1148022000000, 80.86, 81, 79.51, 80.28, 7019100, 72.49],
2623 [1148281200000, 79.83, 80.34, 79.4, 80.02, 6250900, 72.25],
2624 [1148367600000, 80.25, 81.3, 79.64, 79.83, 5006400, 72.08],
2625 [1148454000000, 79.35, 80.04, 79.06, 79.78, 7389600, 72.04],
2626 [1148540400000, 79.89, 80.18, 79.65, 80.14, 3995000, 72.36],
2627 [1148626800000, 80.16, 80.86, 79.7, 80.75, 3580800, 72.91],
2628 [1148972400000, 80.35, 80.96, 80.15, 80.16, 5049100, 72.38],
2629 [1149058800000, 80.15, 80.83, 79.61, 79.9, 6384900, 72.14],
2630 [1149145200000, 79.89, 80.87, 79.81, 80.69, 4866500, 72.86],
2631 [1149231600000, 80.5, 80.56, 79.15, 79.52, 7232300, 71.8],
2632 [1149490800000, 79.1, 80.04, 79.01, 79.06, 5555800, 71.39],
2633 [1149577200000, 79.06, 79.9, 78.5, 79.76, 7250600, 72.02],
2634 [1149663600000, 79.78, 80.74, 79.12, 79.15, 7924800, 71.47],
2635 [1149750000000, 78.55, 79.58, 76.75, 77.03, 13474400, 69.55],
2636 [1149836400000, 77.24, 78.1, 77.05, 77.63, 6135400, 70.1],
2637 [1150095600000, 77.63, 78.09, 77.01, 77.02, 4924900, 69.54],
2638 [1150182000000, 77.14, 77.93, 76.82, 76.93, 7374100, 69.46],
2639 [1150268400000, 76.93, 77.85, 76.93, 77.71, 6038600, 70.17],
2640 [1150354800000, 77.85, 78.78, 76.95, 78.56, 6679400, 70.94],
2641 [1150441200000, 78.44, 78.53, 77.57, 77.95, 8133500, 70.38],
2642 [1150700400000, 77.9, 78.3, 77.34, 77.67, 5302100, 70.13],
2643 [1150786800000, 77.84, 78.3, 77.25, 77.99, 6124500, 70.42],
2644 [1150873200000, 77.99, 78.56, 77.98, 78.3, 5559100, 70.7],
2645 [1150959600000, 78.16, 78.37, 77, 77.19, 5563700, 69.7],
2646 [1151046000000, 77.15, 77.84, 76.94, 77.1, 4520600, 69.62],
2647 [1151305200000, 77.04, 77.52, 76.8, 77.15, 3448000, 69.66],
2648 [1151391600000, 77.32, 77.6, 76.32, 76.63, 5596800, 69.19],
2649 [1151478000000, 76.53, 76.6, 76.06, 76.56, 4392100, 69.13],
2650 [1151564400000, 76.89, 77.8, 76.56, 77.59, 5448900, 70.06],
2651 [1151650800000, 77.7, 77.93, 76.79, 76.82, 7911700, 69.36],
2652 [1151910000000, 77.54, 78.27, 77.27, 78.02, 3177300, 70.45],
2653 [1152082800000, 78, 78.39, 77.52, 77.77, 4047800, 70.22],
2654 [1152169200000, 77.59, 78.53, 77.57, 78.09, 4333100, 70.51],
2655 [1152255600000, 78.09, 78.09, 76.12, 76.42, 6641600, 69],
2656 [1152514800000, 76.18, 76.83, 75.87, 76.67, 7154700, 69.23],
2657 [1152601200000, 76.25, 76.65, 75.44, 76.47, 6086500, 69.05],
2658 [1152687600000, 76.07, 76.3, 74.82, 75.48, 8372100, 68.15],
2659 [1152774000000, 75.01, 75.28, 73.83, 74.24, 8754700, 67.03],
2660 [1152860400000, 74.24, 74.3, 73.37, 73.57, 6957800, 66.43],
2661 [1153119600000, 73.35, 73.94, 73.2, 73.7, 6822700, 66.55],
2662 [1153206000000, 73.7, 74.42, 72.73, 74.26, 8667500, 67.05],
2663 [1153292400000, 76, 77.06, 76, 76.07, 14536900, 68.69],
2664 [1153378800000, 75.73, 75.88, 75.2, 75.48, 12214900, 68.15],
2665 [1153465200000, 75.49, 75.5, 74.5, 74.86, 8372500, 67.59],
2666 [1153724400000, 74.92, 76.15, 74.92, 75.99, 5611200, 68.61],
2667 [1153810800000, 75.99, 76.41, 75.31, 75.89, 5580300, 68.52],
2668 [1153897200000, 75.48, 76.3, 75.36, 75.83, 3870100, 68.47],
2669 [1153983600000, 75.83, 77.29, 75.75, 76.15, 6439100, 68.76],
2670 [1154070000000, 76.38, 77.3, 76.26, 76.96, 4165700, 69.49],
2671 [1154329200000, 76.44, 77.5, 76.15, 77.41, 5381800, 69.9],
2672 [1154415600000, 76.65, 77.38, 75.75, 76.14, 4406700, 68.75],
2673 [1154502000000, 76.21, 76.93, 76.2, 76.32, 3283800, 68.91],
2674 [1154588400000, 76, 76.73, 75.4, 76.33, 2765800, 68.92],
2675 [1154674800000, 76.65, 76.77, 75.32, 75.91, 5062400, 68.54],
2676 [1154934000000, 75.63, 76.2, 75.28, 75.52, 3870200, 68.19],
2677 [1155020400000, 75.63, 76.26, 75.11, 75.33, 3794700, 68.29],
2678 [1155106800000, 75.56, 76.28, 75.39, 75.39, 4480400, 68.34],
2679 [1155193200000, 75.2, 76.08, 75.05, 75.74, 3213600, 68.66],
2680 [1155279600000, 75.34, 75.78, 75.2, 75.48, 3695800, 68.43],
2681 [1155538800000, 76.05, 77.49, 75.6, 76.68, 4997400, 69.51],
2682 [1155625200000, 76.9, 77.14, 76.31, 77.08, 5985400, 69.88],
2683 [1155711600000, 77.48, 79.28, 77.35, 79.09, 7386500, 71.7],
2684 [1155798000000, 78.93, 79.56, 78.53, 79.37, 5535400, 71.95],
2685 [1155884400000, 79.38, 79.97, 78.63, 79.9, 5399200, 72.43],
2686 [1156143600000, 79.51, 79.88, 78.87, 79.28, 3676500, 71.87],
2687 [1156230000000, 79.28, 79.55, 78.61, 78.95, 4057200, 71.57],
2688 [1156316400000, 78.95, 79.47, 78.42, 78.67, 3425700, 71.32],
2689 [1156402800000, 78.9, 79.5, 78.87, 79.38, 3473300, 71.96],
2690 [1156489200000, 79.2, 80, 79.14, 79.88, 3427400, 72.41],
2691 [1156748400000, 79.91, 80.47, 79.76, 80.32, 5259400, 72.81],
2692 [1156834800000, 80.06, 81.48, 80.06, 81.4, 5208500, 73.79],
2693 [1156921200000, 81.26, 81.68, 80.84, 81.22, 4688800, 73.63],
2694 [1157007600000, 81.3, 81.5, 80.78, 80.97, 3786200, 73.4],
2695 [1157094000000, 81.13, 81.57, 80.81, 81.41, 3294000, 73.8],
2696 [1157439600000, 81.19, 81.54, 80.6, 80.85, 3968500, 73.29],
2697 [1157526000000, 80.29, 80.69, 80.17, 80.28, 3727600, 72.78],
2698 [1157612400000, 79.9, 80.38, 79.31, 79.4, 3913300, 71.98],
2699 [1157698800000, 79.6, 80.86, 79.35, 80.66, 4498600, 73.12],
2700 [1157958000000, 80.6, 81.2, 80.25, 80.93, 4314300, 73.37],
2701 [1158044400000, 81.14, 82.5, 81.06, 82.28, 5722200, 74.59],
2702 [1158130800000, 82.25, 82.7, 81.84, 82.21, 4920200, 74.53],
2703 [1158217200000, 81.9, 83, 81.74, 82.47, 4265300, 74.76],
2704 [1158303600000, 83.21, 83.59, 82.79, 82.94, 8203800, 75.19],
2705 [1158562800000, 82.56, 83.21, 82.17, 82.24, 4417600, 74.55],
2706 [1158649200000, 81.97, 82.09, 81.42, 81.87, 5088600, 74.22],
2707 [1158735600000, 82.37, 83.79, 82.2, 83.42, 7524600, 75.62],
2708 [1158822000000, 82.61, 83.25, 81.35, 81.61, 8909000, 73.98],
2709 [1158908400000, 81.75, 82.12, 81.01, 81.21, 4350200, 73.62],
2710 [1159167600000, 81.65, 82.28, 81.28, 82, 5683000, 74.34],
2711 [1159254000000, 81.9, 82.66, 81.7, 82.5, 4731800, 74.79],
2712 [1159340400000, 82, 82.67, 81.71, 82.09, 5880500, 74.42],
2713 [1159426800000, 81.85, 82.35, 81.72, 81.99, 4592300, 74.33],
2714 [1159513200000, 81.9, 82.79, 81.77, 81.94, 4770700, 74.28],
2715 [1159772400000, 81.76, 82.47, 81.58, 81.87, 4483300, 74.22],
2716 [1159858800000, 81.88, 82.26, 81.56, 81.65, 4838500, 74.02],
2717 [1159945200000, 81.65, 83.25, 81.63, 83.1, 6119300, 75.33],
2718 [1160031600000, 82.81, 83.21, 82.6, 82.92, 4956600, 75.17],
2719 [1160118000000, 82.93, 83.78, 82.5, 83.14, 5340900, 75.37],
2720 [1160377200000, 83.14, 84.08, 83, 84, 4490200, 76.15],
2721 [1160463600000, 83.71, 84.63, 83.56, 84.19, 4712900, 76.32],
2722 [1160550000000, 84.15, 84.69, 83.79, 84.19, 5210600, 76.32],
2723 [1160636400000, 84.2, 84.9, 84.1, 84.7, 4661700, 76.78],
2724 [1160722800000, 84.45, 86.21, 84.44, 86.08, 7788600, 78.04],
2725 [1160982000000, 86.08, 87.6, 85.75, 86.71, 8633100, 78.61],
2726 [1161068400000, 86.33, 87.94, 86.22, 86.95, 13295500, 78.82],
2727 [1161154800000, 90.51, 92.04, 89.73, 89.82, 27875200, 81.43],
2728 [1161241200000, 89.8, 90.98, 89.31, 89.86, 10671400, 81.46],
2729 [1161327600000, 90.04, 90.7, 89.55, 90.48, 7390900, 82.02],
2730 [1161586800000, 90.05, 92, 90.01, 91.56, 8862300, 83],
2731 [1161673200000, 90.91, 91.95, 90.8, 91.49, 9222300, 82.94],
2732 [1161759600000, 91.21, 91.99, 90.94, 91.83, 6122100, 83.25],
2733 [1161846000000, 91.83, 91.93, 91.25, 91.54, 4990300, 82.98],
2734 [1161932400000, 90.91, 91.89, 90.58, 90.76, 5840300, 82.28],
2735 [1162191600000, 89.8, 92, 89.8, 91.5, 5594000, 82.95],
2736 [1162278000000, 91.5, 92.68, 91.5, 92.33, 9267300, 83.7],
2737 [1162364400000, 92.5, 92.68, 91.5, 91.8, 5845700, 83.22],
2738 [1162450800000, 91.8, 91.95, 91.25, 91.68, 4895100, 83.11],
2739 [1162537200000, 91.76, 92.34, 91.18, 91.41, 4506400, 82.87],
2740 [1162796400000, 91.5, 92.74, 91.5, 92.6, 6240600, 83.95],
2741 [1162882800000, 92.42, 93.4, 92.41, 92.75, 7305200, 84.08],
2742 [1162969200000, 92.25, 92.92, 92.01, 92.59, 6022200, 84.21],
2743 [1163055600000, 92.59, 93.19, 92.37, 92.42, 4518900, 84.05],
2744 [1163142000000, 92.3, 92.35, 91.63, 91.76, 5369600, 83.45],
2745 [1163401200000, 91.55, 92.43, 91.41, 92.07, 4358300, 83.74],
2746 [1163487600000, 92, 93.29, 91.65, 93.29, 5873000, 84.85],
2747 [1163574000000, 93.08, 93.28, 92.54, 93.11, 4172800, 84.68],
2748 [1163660400000, 93.07, 93.6, 92.6, 93.47, 4171500, 85.01],
2749 [1163746800000, 93.42, 94.05, 93.31, 93.81, 5251000, 85.32],
2750 [1164006000000, 93.6, 93.8, 93.01, 93.25, 5010600, 84.81],
2751 [1164092400000, 93.01, 93.43, 92.85, 93.08, 3067800, 84.65],
2752 [1164178800000, 92.9, 93.74, 92.8, 93.52, 3351700, 85.05],
2753 [1164351600000, 93.05, 93.75, 92.98, 93.35, 2129800, 84.9],
2754 [1164610800000, 92.71, 93.24, 91.12, 91.45, 6284000, 83.17],
2755 [1164697200000, 90.65, 91.57, 90.43, 91.35, 4962100, 83.08],
2756 [1164783600000, 91.35, 91.66, 91.01, 91.52, 4623000, 83.24],
2757 [1164870000000, 91.35, 92.48, 91.25, 91.92, 6470700, 83.6],
2758 [1164956400000, 91.9, 91.91, 90.55, 91.25, 5445400, 82.99],
2759 [1165215600000, 92.5, 93.95, 92.25, 93.51, 7507900, 85.05],
2760 [1165302000000, 93.51, 94.64, 93.44, 94.48, 6886200, 85.93],
2761 [1165388400000, 94.48, 94.87, 94.01, 94.12, 5947300, 85.6],
2762 [1165474800000, 94, 94.43, 93.55, 94.23, 4310800, 85.7],
2763 [1165561200000, 93.65, 94.39, 93.47, 93.86, 4140000, 85.36],
2764 [1165820400000, 93.72, 94.35, 93.56, 93.64, 3459200, 85.16],
2765 [1165906800000, 93.6, 94.85, 93.3, 94.12, 7783800, 85.6],
2766 [1165993200000, 94.78, 95.33, 94.5, 94.77, 6441300, 86.19],
2767 [1166079600000, 94.97, 95.72, 94.54, 95.36, 4644100, 86.73],
2768 [1166166000000, 95.61, 95.8, 95.05, 95.3, 8086500, 86.67],
2769 [1166425200000, 94.95, 96.16, 94.8, 95.44, 7984900, 86.8],
2770 [1166511600000, 95.1, 96.39, 94.91, 96, 4933200, 87.31],
2771 [1166598000000, 96.1, 96.5, 95.7, 96, 3654600, 87.31],
2772 [1166684400000, 95.78, 96.5, 95.53, 95.91, 4405600, 87.23],
2773 [1166770800000, 95.75, 95.98, 95.24, 95.25, 3031500, 86.63],
2774 [1167116400000, 95, 95.81, 94.92, 95.66, 2278700, 87],
2775 [1167202800000, 96.3, 97.23, 96.27, 97.2, 4571600, 88.4],
2776 [1167289200000, 97.11, 97.4, 96.87, 96.97, 4501700, 88.19],
2777 [1167375600000, 97, 97.88, 96.83, 97.15, 4455900, 88.36],
2778 [1167807600000, 97.18, 98.4, 96.26, 97.27, 9196800, 88.47],
2779 [1167894000000, 97.25, 98.79, 96.88, 98.31, 10524500, 89.41],
2780 [1167980400000, 97.6, 97.95, 96.91, 97.42, 7221300, 88.6],
2781 [1168239600000, 98.5, 99.5, 98.35, 98.9, 10340000, 89.95],
2782 [1168326000000, 99.08, 100.33, 99.07, 100.07, 11108200, 91.01],
2783 [1168412400000, 98.5, 99.05, 97.93, 98.89, 8744800, 89.94],
2784 [1168498800000, 99, 99.9, 98.5, 98.65, 8000700, 89.72],
2785 [1168585200000, 98.99, 99.69, 98.5, 99.34, 6636500, 90.35],
2786 [1168930800000, 99.4, 100.84, 99.3, 100.82, 9602200, 91.69],
2787 [1169017200000, 100.69, 100.9, 99.9, 100.02, 8200700, 90.97],
2788 [1169103600000, 99.8, 99.95, 98.91, 99.45, 14725000, 90.45],
2789 [1169190000000, 95, 96.85, 94.55, 96.17, 26035800, 87.47],
2790 [1169449200000, 96.42, 97.23, 96.12, 97.11, 13539300, 88.32],
2791 [1169535600000, 96.91, 97.38, 96.2, 97.08, 10337400, 88.29],
2792 [1169622000000, 97.08, 97.58, 96.58, 97.4, 5700000, 88.58],
2793 [1169708400000, 97.22, 97.92, 97.22, 97.51, 6201300, 88.68],
2794 [1169794800000, 97.52, 97.83, 96.84, 97.45, 5771100, 88.63],
2795 [1170054000000, 97.7, 98.66, 97.45, 98.54, 7294800, 89.62],
2796 [1170140400000, 98.57, 99.45, 98.5, 99.37, 7177900, 90.38],
2797 [1170226800000, 98.8, 99.48, 98.35, 99.15, 6432600, 90.18],
2798 [1170313200000, 98.97, 99.18, 97.96, 99, 6610700, 90.04],
2799 [1170399600000, 99.1, 99.73, 98.88, 99.17, 6656300, 90.19],
2800 [1170658800000, 99.17, 100.44, 98.9, 100.38, 8184800, 91.29],
2801 [1170745200000, 100, 100.4, 99.54, 99.85, 6532800, 90.81],
2802 [1170831600000, 99.8, 100.36, 99.12, 99.54, 7698200, 90.8],
2803 [1170918000000, 98.9, 99.74, 98.65, 99.62, 6152200, 90.88],
2804 [1171004400000, 99.52, 99.7, 97.81, 98.55, 6100400, 89.9],
2805 [1171263600000, 98.8, 99.2, 98.22, 98.58, 5331000, 89.93],
2806 [1171350000000, 98.6, 98.74, 97.8, 98.29, 5702800, 89.66],
2807 [1171436400000, 98.5, 99.43, 98.25, 99.2, 5644800, 90.49],
2808 [1171522800000, 99.06, 99.52, 98.48, 98.92, 5568600, 90.24],
2809 [1171609200000, 99.12, 99.25, 98.63, 98.99, 4800700, 90.3],
2810 [1171954800000, 98.66, 99.46, 98.55, 99.35, 4124200, 90.63],
2811 [1172041200000, 98.9, 99.37, 98.7, 99.09, 4302400, 90.39],
2812 [1172127600000, 98.8, 99.5, 97.77, 98.5, 5900100, 89.85],
2813 [1172214000000, 98.4, 98.44, 97.41, 97.73, 6355800, 89.15],
2814 [1172473200000, 97.86, 97.86, 96.46, 96.91, 5922100, 88.4],
2815 [1172559600000, 96, 96.01, 92.88, 93.96, 11996700, 85.71],
2816 [1172646000000, 93.71, 94.09, 92.47, 92.94, 12191600, 84.78],
2817 [1172732400000, 90.25, 93.05, 88.77, 92.27, 12865700, 84.17],
2818 [1172818800000, 92, 92.37, 90.84, 90.9, 9451300, 82.92],
2819 [1173078000000, 90.25, 92.15, 90.1, 91.81, 10314900, 83.75],
2820 [1173164400000, 92.4, 93.89, 92.26, 93.8, 9184200, 85.57],
2821 [1173250800000, 93.97, 94.85, 93.62, 93.94, 10269100, 85.69],
2822 [1173337200000, 94.5, 94.82, 92.52, 93, 7403900, 84.84],
2823 [1173423600000, 93.48, 94, 92.82, 93.28, 6333000, 85.09],
2824 [1173682800000, 93.29, 94.17, 92.97, 94.11, 5531300, 85.85],
2825 [1173769200000, 93.86, 94.47, 92.62, 92.71, 7539100, 84.57],
2826 [1173855600000, 92.65, 94.03, 92.1, 93.76, 8713900, 85.53],
2827 [1173942000000, 93.4, 93.97, 93.1, 93.45, 5910000, 85.25],
2828 [1174028400000, 94.45, 94.45, 93.02, 93.25, 8728700, 85.06],
2829 [1174287600000, 93.95, 94.32, 93.39, 93.99, 4568100, 85.74],
2830 [1174374000000, 94, 94.53, 93.55, 94.5, 4560000, 86.21],
2831 [1174460400000, 94.5, 95.81, 93.83, 95.36, 7665600, 86.99],
2832 [1174546800000, 95.1, 95.44, 94.65, 95.19, 5700400, 86.83],
2833 [1174633200000, 94.82, 95.22, 94.65, 95.03, 4412500, 86.69],
2834 [1174892400000, 95, 95.25, 94.32, 95, 6729400, 86.66],
2835 [1174978800000, 94.71, 95.03, 94.2, 94.73, 4695800, 86.42],
2836 [1175065200000, 93.9, 95.02, 93.8, 94.26, 8128000, 85.99],
2837 [1175151600000, 94.66, 95.11, 93.96, 94.57, 6851500, 86.27],
2838 [1175238000000, 94.24, 94.75, 93.57, 94.26, 7638100, 85.99],
2839 [1175497200000, 94.51, 95.5, 94.06, 95.21, 5883700, 86.85],
2840 [1175583600000, 95.45, 96.23, 95.33, 96.1, 5730800, 87.66],
2841 [1175670000000, 95.8, 96.45, 95.57, 96.21, 4276200, 87.77],
2842 [1175756400000, 95.98, 96.75, 95.75, 96.52, 3307100, 88.05],
2843 [1176102000000, 96.43, 96.94, 96.12, 96.62, 4850600, 88.14],
2844 [1176188400000, 96.4, 96.8, 96.16, 96.46, 3596400, 87.99],
2845 [1176274800000, 96.51, 96.7, 94.95, 95.16, 5936900, 86.81],
2846 [1176361200000, 95.03, 95.82, 94.53, 95.67, 7085300, 87.27],
2847 [1176447600000, 95.75, 95.75, 94.59, 94.93, 6027800, 86.6],
2848 [1176706800000, 94.99, 96.3, 94.72, 96.18, 6865100, 87.74],
2849 [1176793200000, 96.3, 97.66, 96.02, 97.12, 10264000, 88.6],
2850 [1176879600000, 94.8, 95.91, 94.4, 94.8, 15871700, 86.48],
2851 [1176966000000, 94.5, 94.87, 94, 94.29, 9445600, 86.01],
2852 [1177052400000, 95.02, 95.15, 93.91, 94.58, 9340300, 86.28],
2853 [1177311600000, 95.16, 95.73, 95.05, 95.21, 7247400, 86.85],
2854 [1177398000000, 97.23, 99.9, 97.23, 98.49, 21450700, 89.85],
2855 [1177484400000, 98.74, 101.7, 98.73, 101.46, 14827300, 92.55],
2856 [1177570800000, 101, 101.5, 100.21, 100.9, 8608500, 92.04],
2857 [1177657200000, 100.3, 101.17, 100.06, 101.17, 6141400, 92.29],
2858 [1177916400000, 101.11, 103, 100.97, 102.21, 10050400, 93.24],
2859 [1178002800000, 102.06, 103.17, 102.05, 103.17, 8670100, 94.11],
2860 [1178089200000, 102.8, 103.14, 102.13, 102.22, 6820300, 93.25],
2861 [1178175600000, 101.75, 103, 101.35, 102.8, 7302200, 93.78],
2862 [1178262000000, 102.75, 103.03, 102.25, 102.96, 5464800, 93.92],
2863 [1178521200000, 102.76, 103.17, 102.4, 103.16, 5620100, 94.11],
2864 [1178607600000, 102.42, 103.39, 102.21, 103.29, 5965000, 94.59],
2865 [1178694000000, 103.93, 104.75, 103.7, 104.38, 8408100, 95.59],
2866 [1178780400000, 103.82, 105.11, 103.71, 104.68, 8959800, 95.86],
2867 [1178866800000, 104.69, 105.99, 104.67, 105.98, 6026100, 97.05],
2868 [1179126000000, 105.81, 106.25, 104.79, 105.57, 5732600, 96.68],
2869 [1179212400000, 105.4, 105.8, 104.7, 104.83, 6104200, 96],
2870 [1179298800000, 105.1, 105.89, 104.53, 105.87, 5613500, 96.95],
2871 [1179385200000, 105.61, 106.23, 104.73, 105.31, 7706400, 96.44],
2872 [1179471600000, 105.84, 108.05, 105.6, 107.99, 9857500, 98.89],
2873 [1179730800000, 107.67, 108, 106.87, 107.04, 7512200, 98.02],
2874 [1179817200000, 106.95, 107.25, 106.01, 106.7, 5313300, 97.71],
2875 [1179903600000, 106.8, 107, 105.25, 105.58, 4396900, 96.69],
2876 [1179990000000, 105.45, 105.98, 103.57, 103.95, 6926300, 95.19],
2877 [1180076400000, 103.9, 105.43, 103.85, 105.18, 6123000, 96.32],
2878 [1180422000000, 105.57, 106.63, 105.3, 105.91, 5420300, 96.99],
2879 [1180508400000, 105.4, 107.1, 105.21, 106.93, 7401000, 97.92],
2880 [1180594800000, 107.26, 107.67, 106, 106.6, 5097700, 97.62],
2881 [1180681200000, 106.62, 107.24, 106.02, 106.54, 5289200, 97.57],
2882 [1180940400000, 106.5, 106.59, 105.58, 106.23, 4569900, 97.28],
2883 [1181026800000, 106.55, 106.55, 105.54, 105.84, 5244200, 96.93],
2884 [1181113200000, 105.5, 105.51, 102.39, 102.41, 30770700, 93.78],
2885 [1181199600000, 102.46, 103.17, 101.56, 101.8, 14384600, 93.23],
2886 [1181286000000, 101.8, 103.21, 101.75, 103.07, 8216300, 94.39],
2887 [1181545200000, 102.87, 104, 102.5, 103.22, 7903100, 94.53],
2888 [1181631600000, 103.11, 103.18, 102.15, 102.34, 5578400, 93.72],
2889 [1181718000000, 102.85, 103.26, 102.1, 103.12, 6437600, 94.43],
2890 [1181804400000, 103.1, 104.24, 102.81, 103.85, 5165600, 95.1],
2891 [1181890800000, 104.22, 105.19, 103.88, 105.09, 9432300, 96.24],
2892 [1182150000000, 105.27, 105.65, 104.89, 105.33, 6359200, 96.46],
2893 [1182236400000, 104.93, 106.66, 104.9, 106.5, 5754000, 97.53],
2894 [1182322800000, 106.5, 107.02, 105.95, 106, 6541500, 97.07],
2895 [1182409200000, 105.77, 107, 105.61, 106.6, 5587800, 97.62],
2896 [1182495600000, 105.96, 106.44, 104.44, 104.44, 10808500, 95.64],
2897 [1182754800000, 104.73, 105.77, 104.5, 105.1, 8476400, 96.25],
2898 [1182841200000, 105.1, 106.06, 104.82, 105.33, 5229600, 96.46],
2899 [1182927600000, 104.75, 105.47, 104.4, 105.43, 5403800, 96.55],
2900 [1183014000000, 105.52, 106.92, 105.22, 105.95, 5430900, 97.03],
2901 [1183100400000, 105.96, 106.58, 104.1, 105.25, 7018400, 96.39],
2902 [1183359600000, 105.39, 105.8, 104.58, 105.01, 4701300, 96.17],
2903 [1183446000000, 105.5, 107.08, 105.24, 106.58, 4217900, 97.6],
2904 [1183618800000, 106.31, 108.39, 105.98, 108.05, 6670900, 98.95],
2905 [1183705200000, 107.79, 109.66, 107.66, 109.03, 8977200, 99.85],
2906 [1183964400000, 108.73, 109.35, 108.2, 108.97, 6046300, 99.79],
2907 [1184050800000, 108.55, 109.15, 108.25, 108.63, 6209300, 99.48],
2908 [1184137200000, 108.3, 109.6, 108.25, 109.1, 5887800, 99.91],
2909 [1184223600000, 109.35, 109.65, 108.22, 109.28, 9544100, 100.08],
2910 [1184310000000, 108.75, 109.2, 108.1, 108.6, 7124100, 99.45],
2911 [1184569200000, 108.57, 110.04, 108.42, 109.66, 8864200, 100.42],
2912 [1184655600000, 109.66, 111.47, 109.45, 110.77, 7619900, 101.44],
2913 [1184742000000, 110.25, 111.88, 110.04, 111.08, 10154100, 101.72],
2914 [1184828400000, 115, 116.48, 114.65, 115.86, 17281600, 106.1],
2915 [1184914800000, 114.85, 115.86, 113.94, 114.81, 11706300, 105.14],
2916 [1185174000000, 114.88, 116.43, 114.85, 116.38, 8040900, 106.58],
2917 [1185260400000, 115.32, 117, 115.02, 116.17, 10499300, 106.39],
2918 [1185346800000, 116.19, 118.38, 115.24, 118.1, 11340000, 108.15],
2919 [1185433200000, 117.01, 118.82, 115.52, 116.53, 16822100, 106.72],
2920 [1185519600000, 116.62, 117.95, 115.62, 115.62, 18138700, 105.88],
2921 [1185778800000, 115, 115.75, 113.52, 114.52, 15095400, 104.87],
2922 [1185865200000, 114.72, 114.72, 110.02, 110.65, 17816200, 101.33],
2923 [1185951600000, 110.39, 112.73, 110.06, 112.04, 12359700, 102.6],
2924 [1186038000000, 112.1, 114.05, 111.5, 113.23, 11318900, 103.69],
2925 [1186124400000, 113.24, 114.18, 111.7, 111.89, 9571300, 102.47],
2926 [1186383600000, 111.97, 113.89, 111.7, 113.89, 7245500, 104.3],
2927 [1186470000000, 113.02, 114.17, 112.25, 113.53, 8021400, 103.97],
2928 [1186556400000, 114.3, 114.6, 112.26, 112.98, 7681400, 103.83],
2929 [1186642800000, 110.77, 114.49, 110.73, 110.73, 9086000, 101.76],
2930 [1186729200000, 109.75, 113.5, 109.7, 112.64, 9592200, 103.52],
2931 [1186988400000, 112.99, 113.95, 112.31, 112.71, 6135500, 103.58],
2932 [1187074800000, 112.83, 113.15, 111.74, 112.05, 5615600, 102.98],
2933 [1187161200000, 111, 112.85, 109.91, 111.23, 11640200, 102.22],
2934 [1187247600000, 110.98, 111.42, 103.7, 109.69, 16723000, 100.81],
2935 [1187334000000, 111.87, 112.67, 108.66, 110.9, 15274600, 101.92],
2936 [1187593200000, 110.9, 111.1, 109.13, 109.22, 9839800, 100.37],
2937 [1187679600000, 108.9, 110.11, 108.08, 109.04, 8458500, 100.21],
2938 [1187766000000, 110.09, 110.5, 109.15, 110, 6329700, 101.09],
2939 [1187852400000, 110.4, 111.68, 110.01, 111.45, 8271000, 102.42],
2940 [1187938800000, 111.45, 113.25, 110.81, 113.24, 7058700, 104.07],
2941 [1188198000000, 113, 113.85, 112.8, 113.44, 4921800, 104.25],
2942 [1188284400000, 112.9, 113.59, 111.63, 112, 6006600, 102.93],
2943 [1188370800000, 112.88, 114.98, 112.07, 114.57, 7049800, 105.29],
2944 [1188457200000, 113.62, 116, 113.62, 115.37, 7756100, 106.03],
2945 [1188543600000, 115.99, 117.35, 115.55, 116.69, 6883600, 107.24],
2946 [1188889200000, 116.34, 118.89, 116.15, 118.19, 8070500, 108.62],
2947 [1188975600000, 117.48, 118.15, 116.55, 117.88, 6555500, 108.33],
2948 [1189062000000, 117.92, 118.75, 116.24, 117.62, 6778600, 108.09],
2949 [1189148400000, 116.2, 116.97, 115.33, 115.55, 7511700, 106.19],
2950 [1189407600000, 116.15, 117.5, 115.32, 115.8, 6118300, 106.42],
2951 [1189494000000, 116.35, 117.78, 116.04, 117.35, 8098700, 107.85],
2952 [1189580400000, 116.95, 117.4, 115.69, 116, 6287200, 106.61],
2953 [1189666800000, 116.3, 117, 115.74, 115.95, 4802700, 106.56],
2954 [1189753200000, 115.05, 116, 114.65, 115.13, 6904400, 105.81],
2955 [1190012400000, 114.7, 115.25, 114.3, 114.52, 5022400, 105.25],
2956 [1190098800000, 115, 116.78, 114.83, 116.63, 7839500, 107.18],
2957 [1190185200000, 116.9, 117.19, 115.78, 116.67, 10311200, 107.22],
2958 [1190271600000, 116.27, 117.65, 116.2, 116.86, 5806400, 107.4],
2959 [1190358000000, 117.89, 118.1, 116.35, 116.78, 9097300, 107.32],
2960 [1190617200000, 116.9, 117.43, 115.85, 116.25, 5734300, 106.84],
2961 [1190703600000, 116.02, 117.59, 115.79, 116.51, 7045200, 107.07],
2962 [1190790000000, 116.94, 118.08, 116.75, 117.3, 6695200, 107.8],
2963 [1190876400000, 117.5, 118.21, 117.04, 117.71, 5834500, 108.18],
2964 [1190962800000, 117.14, 118.5, 117.1, 117.8, 7720200, 108.26],
2965 [1191222000000, 117.61, 119.5, 117.5, 119.03, 6777300, 109.39],
2966 [1191308400000, 119.31, 119.6, 118.14, 118.36, 6911500, 108.77],
2967 [1191394800000, 117.65, 117.84, 116.28, 116.4, 7914100, 106.97],
2968 [1191481200000, 116.2, 116.75, 115, 115.69, 6177500, 106.32],
2969 [1191567600000, 116.17, 116.71, 115.47, 116.3, 5749400, 106.88],
2970 [1191826800000, 116.1, 118.23, 115.88, 117.77, 4822900, 108.23],
2971 [1191913200000, 117.85, 118.5, 116.42, 118.3, 5670600, 108.72],
2972 [1191999600000, 118, 118.8, 117.68, 118.62, 5913800, 109.01],
2973 [1192086000000, 118.99, 121.46, 117.37, 118.05, 13018800, 108.49],
2974 [1192172400000, 118.5, 118.89, 117.28, 117.81, 5656200, 108.27],
2975 [1192431600000, 117.95, 118.37, 116.75, 118.03, 6267300, 108.47],
2976 [1192518000000, 118.02, 119.94, 117.5, 119.6, 11527300, 109.91],
2977 [1192604400000, 118.01, 118.01, 114.15, 115.78, 18100500, 106.4],
2978 [1192690800000, 114.82, 116.41, 114.44, 114.8, 7736500, 105.5],
2979 [1192777200000, 113.98, 114.93, 111.8, 112.28, 10327200, 103.19],
2980 [1193036400000, 110.97, 113.88, 110.96, 113.37, 7576900, 104.19],
2981 [1193122800000, 113.78, 114.8, 113.5, 114.68, 5562900, 105.39],
2982 [1193209200000, 114.2, 114.45, 111.68, 112.95, 8072600, 103.8],
2983 [1193295600000, 113.32, 114.4, 111.69, 112.81, 6519900, 103.67],
2984 [1193382000000, 113, 114, 112.07, 113.73, 5030300, 104.52],
2985 [1193641200000, 113.9, 115.01, 113.85, 114.8, 5103200, 105.5],
2986 [1193727600000, 114.5, 114.9, 113.75, 114.12, 4015500, 104.88],
2987 [1193814000000, 114.75, 116.25, 113.28, 116.12, 7216800, 106.72],
2988 [1193900400000, 115.5, 116.09, 113.32, 113.65, 7594400, 104.45],
2989 [1193986800000, 114.42, 115.15, 113.57, 114.59, 6114800, 105.31],
2990 [1194246000000, 115.11, 115.11, 112.83, 113.4, 7155300, 104.22],
2991 [1194332400000, 113.49, 113.95, 111.67, 113.17, 7299700, 104],
2992 [1194418800000, 113.56, 113.64, 110.9, 111.08, 7087000, 102.45],
2993 [1194505200000, 105.65, 110.32, 103.99, 106.11, 23092200, 97.86],
2994 [1194591600000, 104.92, 104.92, 99.27, 100.25, 18084100, 92.46],
2995 [1194850800000, 101.89, 104.19, 100.7, 101.45, 13553600, 93.56],
2996 [1194937200000, 102.73, 105.74, 102.5, 105.27, 10777900, 97.09],
2997 [1195023600000, 106.12, 106.42, 102.84, 103.44, 8453600, 95.4],
2998 [1195110000000, 103.24, 105.64, 103.05, 103.6, 8023600, 95.55],
2999 [1195196400000, 104.51, 105, 103.25, 104.79, 9294000, 96.65],
3000 [1195455600000, 104.34, 105.39, 101.34, 102.22, 9502200, 94.27],
3001 [1195542000000, 102.59, 104.97, 101.38, 103.42, 8393400, 95.38],
3002 [1195628400000, 101.41, 104.09, 101.41, 102.22, 7097200, 94.27],
3003 [1195801200000, 103.1, 104.14, 102.32, 104.05, 2827700, 95.96],
3004 [1196060400000, 104.26, 105.15, 101.72, 101.97, 7340700, 94.04],
3005 [1196146800000, 102.7, 104.58, 101.5, 103.83, 9117500, 95.76],
3006 [1196233200000, 104.82, 108.27, 104.36, 107.37, 9397700, 99.02],
3007 [1196319600000, 107.24, 107.87, 106.25, 107.5, 7813800, 99.14],
3008 [1196406000000, 108.57, 109.19, 103.93, 105.18, 12900200, 97],
3009 [1196665200000, 105.55, 107.14, 104.58, 105.83, 7918800, 97.6],
3010 [1196751600000, 105.41, 107.42, 104.72, 106.63, 6361800, 98.34],
3011 [1196838000000, 107.83, 108.52, 106.98, 108.16, 6090400, 99.75],
3012 [1196924400000, 108, 110, 107.93, 109.7, 5315500, 101.17],
3013 [1197010800000, 109.68, 110, 107.95, 108.86, 5985500, 100.4],
3014 [1197270000000, 109.38, 110.26, 109, 109.39, 4442200, 100.89],
3015 [1197356400000, 109.34, 110.4, 106.46, 106.99, 8439700, 98.67],
3016 [1197442800000, 109.17, 110.2, 107.38, 108.47, 7879800, 100.04],
3017 [1197529200000, 108, 108.64, 106.94, 108.18, 6252800, 99.77],
3018 [1197615600000, 107.31, 107.56, 104.1, 105.77, 9711200, 97.55],
3019 [1197874800000, 105.37, 105.99, 104, 104.53, 7131100, 96.41],
3020 [1197961200000, 105.08, 106.97, 104.13, 106.31, 8042000, 98.05],
3021 [1198047600000, 106.54, 108.38, 105.87, 107.14, 7031100, 98.81],
3022 [1198134000000, 107.78, 109.49, 107.61, 108.84, 8030900, 100.38],
3023 [1198220400000, 109.9, 111.16, 109.15, 111.05, 13246600, 102.42],
3024 [1198479600000, 111.2, 112, 110.55, 111.65, 2342400, 102.97],
3025 [1198652400000, 110.9, 112.19, 110.9, 111.56, 3849400, 102.89],
3026 [1198738800000, 110.53, 111.3, 109.49, 109.6, 4513600, 101.08],
3027 [1198825200000, 110.76, 110.76, 109.11, 110.09, 5834500, 101.53],
3028 [1199084400000, 109.51, 110, 107.26, 108.1, 5732300, 99.7],
3029 [1199257200000, 108.99, 108.99, 104.17, 104.69, 9503500, 96.55],
3030 [1199343600000, 104.83, 105.57, 103.98, 104.9, 7528900, 96.75],
3031 [1199430000000, 103.95, 103.95, 100.48, 101.13, 11034600, 93.27],
3032 [1199689200000, 100.25, 101, 99.03, 100.05, 12650400, 92.27],
3033 [1199775600000, 100.05, 100.38, 97.17, 97.59, 9434400, 90],
3034 [1199862000000, 97.76, 99.15, 97.16, 98.31, 10922100, 90.67],
3035 [1199948400000, 97.39, 100.86, 97.15, 99.92, 10634700, 92.15],
3036 [1200034800000, 99.2, 99.46, 97.04, 97.67, 8959900, 90.08],
3037 [1200294000000, 105.01, 105.59, 101.33, 102.93, 18009400, 94.93],
3038 [1200380400000, 102.03, 104.64, 101.23, 101.83, 11629500, 93.92],
3039 [1200466800000, 100.14, 102.86, 100.14, 101.63, 12681700, 93.73],
3040 [1200553200000, 102, 103.45, 100.05, 101.1, 11934000, 93.24],
3041 [1200639600000, 106.72, 106.72, 102.5, 103.4, 23871700, 95.36],
3042 [1200985200000, 98.55, 103.09, 98.55, 101.22, 15129500, 93.35],
3043 [1201071600000, 99.63, 106.34, 98.5, 106.1, 19588100, 97.85],
3044 [1201158000000, 106.38, 107.51, 104.68, 106.91, 13025700, 98.6],
3045 [1201244400000, 107.79, 107.79, 104.1, 104.52, 10025400, 96.4],
3046 [1201503600000, 104.44, 105.77, 103.83, 104.98, 7858500, 96.82],
3047 [1201590000000, 105.5, 106.8, 104.6, 106.1, 6616200, 97.85],
3048 [1201676400000, 105.85, 107.65, 104.86, 105.65, 7431100, 97.44],
3049 [1201762800000, 104.21, 107.97, 103.7, 107.11, 9054600, 98.78],
3050 [1201849200000, 107.16, 109.4, 105.86, 109.08, 8047100, 100.6],
3051 [1202108400000, 108.67, 109, 107.23, 107.93, 5985500, 99.54],
3052 [1202194800000, 107.06, 108.05, 104.68, 105.02, 9048900, 96.86],
3053 [1202281200000, 105.05, 106.49, 103.58, 103.59, 8265700, 95.9],
3054 [1202367600000, 102.89, 104, 100.6, 102.34, 11255800, 94.75],
3055 [1202454000000, 102.19, 103.67, 102.07, 103.27, 6085600, 95.61],
3056 [1202713200000, 103.05, 105.55, 102.87, 105.14, 6098300, 97.34],
3057 [1202799600000, 105.16, 107.33, 104.7, 106.53, 7650200, 98.63],
3058 [1202886000000, 107.13, 108.93, 106.8, 108.42, 6608200, 100.38],
3059 [1202972400000, 107.94, 108.5, 105.5, 106.13, 7340600, 98.26],
3060 [1203058800000, 105.27, 106.25, 105, 106.16, 6235600, 98.28],
3061 [1203404400000, 106.94, 107.62, 104.64, 105, 7376400, 97.21],
3062 [1203490800000, 105.43, 108.21, 104.53, 107.85, 7671000, 99.85],
3063 [1203577200000, 108.1, 109.6, 106.43, 106.93, 8328000, 99],
3064 [1203663600000, 107.14, 108.48, 105.71, 108.07, 7917200, 100.05],
3065 [1203922800000, 107.43, 110.32, 107.43, 110.08, 8158000, 101.91],
3066 [1204009200000, 109.52, 114.99, 109.05, 114.38, 18651500, 105.89],
3067 [1204095600000, 113.84, 116.63, 112.91, 116.46, 11854900, 107.82],
3068 [1204182000000, 115.6, 115.9, 114.56, 115.24, 7227200, 106.69],
3069 [1204268400000, 114.04, 115.14, 113.35, 113.86, 8475100, 105.41],
3070 [1204527600000, 113.86, 114.81, 113.48, 114.23, 6335700, 105.75],
3071 [1204614000000, 113.4, 115.72, 112.75, 115.71, 8593300, 107.12],
3072 [1204700400000, 116.41, 116.41, 114.25, 115.39, 8434200, 106.83],
3073 [1204786800000, 115.06, 115.15, 112.25, 112.52, 8018400, 104.17],
3074 [1204873200000, 111.85, 114.75, 111.8, 113.94, 8124900, 105.49],
3075 [1205132400000, 113.12, 115.99, 113.12, 114.01, 9747300, 105.55],
3076 [1205218800000, 115.8, 116.56, 114.04, 116.49, 10480600, 107.85],
3077 [1205305200000, 116.44, 118, 115.11, 117.07, 9083200, 108.38],
3078 [1205391600000, 115.69, 116.78, 113.64, 115.91, 9548900, 107.31],
3079 [1205478000000, 116.07, 116.52, 112.69, 115.23, 9734600, 106.68],
3080 [1205737200000, 113, 117.04, 113, 115.55, 9280300, 106.98],
3081 [1205823600000, 116.6, 118.43, 113.81, 118.41, 9966500, 109.62],
3082 [1205910000000, 118.29, 118.5, 116.65, 116.94, 9314400, 108.26],
3083 [1205996400000, 117.09, 118.48, 116.65, 118.33, 11417900, 109.55],
3084 [1206342000000, 118.57, 119.79, 118.13, 119.06, 8398000, 110.23],
3085 [1206428400000, 119.1, 119.1, 117.15, 117.97, 8443600, 109.22],
3086 [1206514800000, 117.59, 117.97, 114.96, 116.91, 9617100, 108.24],
3087 [1206601200000, 116.02, 116.2, 114.51, 115.52, 8437200, 106.95],
3088 [1206687600000, 115.86, 116.75, 114.21, 114.57, 6600900, 106.07],
3089 [1206946800000, 114.15, 115.87, 113.34, 115.14, 9707200, 106.6],
3090 [1207033200000, 115.2, 118.37, 114.97, 116.49, 11875400, 107.85],
3091 [1207119600000, 116.84, 116.88, 113.98, 114.81, 8007600, 106.29],
3092 [1207206000000, 114.35, 116.82, 113.86, 116.02, 7052900, 107.41],
3093 [1207292400000, 116.05, 116.58, 114.6, 115.76, 5733200, 107.17],
3094 [1207551600000, 116.37, 117.37, 115.82, 116.31, 6181200, 107.68],
3095 [1207638000000, 115.72, 116.88, 115.28, 116.27, 7283300, 107.64],
3096 [1207724400000, 116.5, 117.72, 115.72, 116.77, 6819100, 108.11],
3097 [1207810800000, 116.93, 119.22, 116.88, 118.78, 9149300, 109.97],
3098 [1207897200000, 117.31, 117.8, 115.51, 116, 9556800, 107.39],
3099 [1208156400000, 116.2, 117.94, 115.95, 117.28, 7745600, 108.58],
3100 [1208242800000, 117.1, 117.67, 115.54, 117.17, 8642000, 108.48],
3101 [1208329200000, 118.15, 120.47, 117.17, 120.47, 19317700, 111.53],
3102 [1208415600000, 122.39, 123.72, 120.7, 123.08, 18999100, 113.95],
3103 [1208502000000, 123.92, 125, 123.15, 124.4, 12490800, 115.17],
3104 [1208761200000, 123.62, 124.51, 122.05, 124.35, 6952800, 115.12],
3105 [1208847600000, 123.87, 124.35, 123.01, 123.67, 5417500, 114.49],
3106 [1208934000000, 123.69, 124.78, 122.64, 123.6, 7593300, 114.43],
3107 [1209020400000, 123.38, 124.9, 122.73, 124.19, 5996700, 114.98],
3108 [1209106800000, 124.5, 124.5, 122.06, 123.08, 6313400, 113.95],
3109 [1209366000000, 122.61, 123.05, 121.64, 121.69, 5605200, 112.66],
3110 [1209452400000, 122.04, 123.2, 122.04, 122.85, 7226000, 113.73],
3111 [1209538800000, 123.34, 123.5, 120.5, 120.7, 8128300, 111.74],
3112 [1209625200000, 121.06, 124.43, 121.06, 123.61, 8230200, 114.44],
3113 [1209711600000, 123.3, 124, 121.76, 123.18, 6916600, 114.04],
3114 [1209970800000, 122.29, 123.25, 121.74, 122.03, 6359300, 112.98],
3115 [1210057200000, 121.5, 123.34, 120.78, 122.82, 5910400, 113.71],
3116 [1210143600000, 122.78, 124.98, 122.41, 124.14, 11406800, 115.4],
3117 [1210230000000, 124.2, 125.17, 123.7, 124.92, 9794000, 116.12],
3118 [1210316400000, 124.37, 124.65, 123.63, 124.06, 5502900, 115.32],
3119 [1210575600000, 123.82, 125.99, 123.56, 125.24, 8666800, 116.42],
3120 [1210662000000, 125.12, 126.7, 125.03, 126.58, 9693400, 117.67],
3121 [1210748400000, 126.52, 128.83, 126.2, 127.52, 8888300, 118.54],
3122 [1210834800000, 127.33, 128.68, 126.9, 128.46, 7227900, 119.41],
3123 [1210921200000, 128.46, 128.48, 126.8, 127.82, 6372100, 118.82],
3124 [1211180400000, 127.68, 128.21, 126.05, 126.49, 6385200, 117.58],
3125 [1211266800000, 126.05, 126.05, 124.45, 125.18, 7017700, 116.37],
3126 [1211353200000, 125.05, 126.4, 123.02, 123.62, 8333900, 114.92],
3127 [1211439600000, 123.55, 125.35, 123.55, 124.7, 5031300, 115.92],
3128 [1211526000000, 124.35, 124.91, 123.77, 124.2, 4701500, 115.45],
3129 [1211871600000, 124.01, 127.38, 124, 127.32, 6989200, 118.35],
3130 [1211958000000, 127.5, 129.54, 126.99, 129.54, 9875600, 120.42],
3131 [1212044400000, 128.76, 129.99, 128.66, 129.71, 7561500, 120.58],
3132 [1212130800000, 129.22, 129.99, 128.8, 129.43, 8652900, 120.32],
3133 [1212390000000, 128.49, 129.37, 126.7, 127.36, 7599300, 118.39],
3134 [1212476400000, 127.47, 129, 127.46, 127.84, 7238200, 118.84],
3135 [1212562800000, 127.87, 128.5, 126.45, 127.55, 6432300, 118.57],
3136 [1212649200000, 127.41, 129.04, 127.2, 128.47, 6153300, 119.42],
3137 [1212735600000, 127.77, 128.14, 124.74, 124.94, 7866700, 116.14],
3138 [1212994800000, 125.38, 126.18, 124.06, 125.86, 5584000, 117],
3139 [1213081200000, 124.88, 126.72, 124.63, 125.94, 5384200, 117.07],
3140 [1213167600000, 125.9, 125.9, 122.86, 123.25, 7207200, 114.57],
3141 [1213254000000, 123.85, 125.09, 123.13, 123.85, 6748600, 115.13],
3142 [1213340400000, 124.42, 126.57, 124.15, 126.15, 6379600, 117.27],
3143 [1213599600000, 125.46, 127.14, 124.65, 126.71, 6280200, 117.79],
3144 [1213686000000, 127.1, 127.1, 124.62, 125.1, 5277900, 116.29],
3145 [1213772400000, 124.55, 125.43, 123.7, 124.16, 6614700, 115.42],
3146 [1213858800000, 123.67, 125.62, 122.36, 125.02, 7570200, 116.22],
3147 [1213945200000, 124.81, 125.02, 122.5, 122.74, 9624900, 114.1],
3148 [1214204400000, 123, 124.5, 122.4, 123.46, 5852300, 114.77],
3149 [1214290800000, 123.08, 124.25, 121.9, 123.46, 7552900, 114.77],
3150 [1214377200000, 123.67, 125.83, 123.2, 124.58, 7131500, 115.81],
3151 [1214463600000, 123.43, 123.82, 120.76, 121.13, 9710600, 112.6],
3152 [1214550000000, 121.02, 122.05, 118.26, 120.05, 11660400, 111.6],
3153 [1214809200000, 120.03, 120.22, 118.15, 118.53, 8439000, 110.18],
3154 [1214895600000, 117.5, 119.36, 116.6, 119.27, 10069400, 110.87],
3155 [1214982000000, 118.41, 120.55, 118.12, 119.1, 8093200, 110.71],
3156 [1215068400000, 119.95, 120.78, 117.89, 119.54, 6115200, 111.12],
3157 [1215414000000, 119.62, 122.64, 119.62, 121.5, 9131100, 112.94],
3158 [1215500400000, 120.55, 123.99, 120.55, 123.88, 9813300, 115.16],
3159 [1215586800000, 124.21, 124.5, 120.4, 120.4, 9506700, 111.92],
3160 [1215673200000, 120.66, 123.54, 120.66, 123.18, 10053600, 114.51],
3161 [1215759600000, 121.8, 123.74, 120.57, 122.12, 8841400, 113.52],
3162 [1216018800000, 123.51, 124.25, 121.24, 121.54, 8317400, 112.98],
3163 [1216105200000, 121, 124.5, 119.9, 123.2, 10710500, 114.52],
3164 [1216191600000, 122.81, 126.89, 122.25, 125.94, 9898800, 117.07],
3165 [1216278000000, 126.39, 126.96, 124, 126.52, 12298200, 117.61],
3166 [1216364400000, 125.81, 130, 125.42, 129.89, 18317800, 120.74],
3167 [1216623600000, 129.83, 129.9, 127.64, 128.66, 7779600, 119.6],
3168 [1216710000000, 127.5, 130, 127.26, 130, 11428600, 120.85],
3169 [1216796400000, 129.78, 130.33, 128.29, 129.52, 10230300, 120.4],
3170 [1216882800000, 129.06, 130.93, 128.8, 130, 8946300, 120.85],
3171 [1216969200000, 129, 129.9, 128, 128.53, 7565500, 119.48],
3172 [1217228400000, 127.69, 128.44, 126.13, 126.25, 6096800, 117.36],
3173 [1217314800000, 126.54, 128.17, 126.25, 127.66, 5979400, 118.67],
3174 [1217401200000, 128.12, 129, 127.09, 128.86, 5826100, 119.79],
3175 [1217487600000, 128.1, 129.5, 127.74, 127.98, 5857300, 118.97],
3176 [1217574000000, 128.52, 129.3, 126.28, 126.64, 4939700, 117.72],
3177 [1217833200000, 126.77, 128.1, 126.25, 127.56, 5994900, 118.58],
3178 [1217919600000, 128.2, 128.9, 127.08, 128.87, 6969900, 119.8],
3179 [1218006000000, 128.45, 129.5, 127.75, 129.16, 6253800, 120.53],
3180 [1218092400000, 128.3, 129.97, 127.9, 129.05, 6633500, 120.43],
3181 [1218178800000, 128.5, 129.88, 127.63, 128.81, 8561800, 120.21],
3182 [1218438000000, 128.43, 128.43, 125.75, 126.6, 7490400, 118.14],
3183 [1218524400000, 126.01, 126.5, 124.4, 125.22, 6996800, 116.86],
3184 [1218610800000, 125, 126.99, 124.75, 125.8, 5857800, 117.4],
3185 [1218697200000, 125.01, 128.25, 124.8, 126.94, 6813000, 118.46],
3186 [1218783600000, 127.07, 127.19, 125.35, 126.36, 5566200, 117.92],
3187 [1219042800000, 126.49, 127, 123.68, 124.59, 5970000, 116.27],
3188 [1219129200000, 123.63, 124.79, 122.01, 122.56, 9311600, 114.37],
3189 [1219215600000, 123.5, 123.97, 122.01, 122.51, 6871600, 114.33],
3190 [1219302000000, 121.58, 123.43, 121.55, 122.99, 6315000, 114.77],
3191 [1219388400000, 123.3, 125.35, 122.8, 124.93, 5989200, 116.59],
3192 [1219647600000, 124.48, 124.93, 122.7, 122.86, 5827400, 114.65],
3193 [1219734000000, 122.58, 122.85, 121.5, 122.5, 6218200, 114.32],
3194 [1219820400000, 122.42, 124.85, 122.18, 123.38, 5843800, 115.14],
3195 [1219906800000, 124.06, 125.45, 123.58, 124.58, 5448200, 116.26],
3196 [1219993200000, 123.71, 123.99, 121.63, 121.73, 7156000, 113.6],
3197 [1220338800000, 122.87, 124, 117.9, 118.41, 11749800, 110.5],
3198 [1220425200000, 118.34, 118.65, 115.15, 118.34, 11316600, 110.44],
3199 [1220511600000, 117.99, 118.9, 114.9, 115, 10133800, 107.32],
3200 [1220598000000, 114.15, 115.09, 113.17, 114.33, 8811400, 106.69],
3201 [1220857200000, 118, 118.28, 115.14, 117.29, 10452800, 109.46],
3202 [1220943600000, 117.78, 118.1, 115, 115.04, 8106300, 107.36],
3203 [1221030000000, 116.4, 119.95, 116.1, 118.04, 11852200, 110.16],
3204 [1221116400000, 116.6, 119.37, 116.11, 119.2, 9737400, 111.24],
3205 [1221202800000, 118.66, 119.28, 116.82, 118.97, 6635100, 111.02],
3206 [1221462000000, 115.36, 118.41, 115.19, 115.19, 9908300, 107.5],
3207 [1221548400000, 113.73, 117.64, 113.32, 116.05, 13673200, 108.3],
3208 [1221634800000, 114.79, 115.5, 110.61, 111.47, 12298000, 104.02],
3209 [1221721200000, 112.91, 118.59, 111.04, 115.12, 15995000, 107.43],
3210 [1221807600000, 119.59, 124, 117.5, 118.85, 14432600, 110.91],
3211 [1222066800000, 118.45, 120.14, 116.02, 116.21, 8844000, 108.45],
3212 [1222153200000, 116.21, 118.17, 114.14, 115.36, 8012800, 107.65],
3213 [1222239600000, 116.93, 118.17, 114.26, 116.46, 6574100, 108.68],
3214 [1222326000000, 117.75, 121.99, 116.12, 120.11, 6539200, 112.09],
3215 [1222412400000, 117.21, 121.01, 117.01, 119.42, 4760500, 111.44],
3216 [1222671600000, 117.44, 118.43, 109.95, 114.46, 9586700, 106.81],
3217 [1222758000000, 115.83, 116.96, 111.81, 116.96, 18991900, 109.15],
3218 [1222844400000, 115.51, 116.8, 107.75, 110.13, 13134400, 102.77],
3219 [1222930800000, 108.48, 109.97, 103.04, 104.74, 11458200, 97.74],
3220 [1223017200000, 105.16, 110.95, 103.03, 103.44, 9637900, 96.53],
3221 [1223276400000, 101.21, 103, 96.6, 100.62, 11521400, 93.9],
3222 [1223362800000, 101.5, 102.62, 94.24, 95.65, 11416100, 89.26],
3223 [1223449200000, 91.51, 97.48, 89.98, 90.55, 17980400, 84.5],
3224 [1223535600000, 95.29, 95.31, 88.23, 89, 21293600, 83.06],
3225 [1223622000000, 87.41, 91.66, 83.51, 87.75, 24637400, 81.89],
3226 [1223881200000, 90.44, 93.61, 86.95, 92.21, 17101600, 86.05],
3227 [1223967600000, 96.42, 99, 92, 93.6, 15114200, 87.35],
3228 [1224054000000, 92.77, 95.29, 87.71, 88.29, 11330800, 82.39],
3229 [1224140400000, 89.38, 92, 84.35, 91.52, 16271300, 85.41],
3230 [1224226800000, 91.75, 95.91, 87.71, 90.78, 15230700, 84.72],
3231 [1224486000000, 92.21, 93.31, 89.33, 92.51, 9747100, 86.33],
3232 [1224572400000, 92.22, 92.46, 88.57, 88.86, 9716400, 82.92],
3233 [1224658800000, 87, 87.59, 80.8, 83.6, 14198100, 78.02],
3234 [1224745200000, 84.09, 85.89, 81, 84.35, 12358000, 78.72],
3235 [1224831600000, 79.27, 84.31, 78.82, 82.07, 12287300, 76.59],
3236 [1225090800000, 80.27, 84.5, 79.01, 79.66, 11099100, 74.34],
3237 [1225177200000, 81.4, 87.61, 79.52, 87.28, 14205900, 81.45],
3238 [1225263600000, 87.74, 91, 86.25, 88.2, 12692000, 82.31],
3239 [1225350000000, 91.01, 92.4, 88.9, 90.69, 12033800, 84.63],
3240 [1225436400000, 90.9, 94.19, 89.03, 92.97, 10506300, 86.76],
3241 [1225695600000, 92.64, 94.67, 92.17, 92.68, 7686300, 86.49],
3242 [1225782000000, 94.76, 94.76, 92.07, 93.4, 10173000, 87.16],
3243 [1225868400000, 92.93, 93.4, 89.7, 89.94, 8706200, 83.93],
3244 [1225954800000, 87.68, 88.83, 84.28, 85.15, 12522000, 79.91],
3245 [1226041200000, 85.78, 86.71, 84.25, 86.27, 7927800, 80.96],
3246 [1226300400000, 87.99, 88.1, 82.74, 83.87, 9685100, 78.71],
3247 [1226386800000, 83.25, 84.29, 80.25, 82.74, 10013600, 77.65],
3248 [1226473200000, 80.73, 82.4, 79.57, 79.74, 11368400, 74.83],
3249 [1226559600000, 79.62, 84.39, 75.4, 84.21, 15103600, 79.02],
3250 [1226646000000, 82.63, 85.4, 79.5, 80.33, 12023700, 75.38],
3251 [1226905200000, 79.4, 79.74, 77.16, 77.48, 10315300, 72.71],
3252 [1226991600000, 79.13, 80.93, 77, 80.08, 13050600, 75.15],
3253 [1227078000000, 79.93, 81, 75.73, 75.97, 12606400, 71.29],
3254 [1227164400000, 75, 78.39, 70.51, 71.74, 17634700, 67.32],
3255 [1227250800000, 72.74, 76.98, 69.5, 74.88, 19804500, 70.27],
3256 [1227510000000, 75.74, 82.09, 75, 79.89, 15023200, 74.97],
3257 [1227596400000, 81.37, 82.4, 78.22, 80.65, 12519700, 75.68],
3258 [1227682800000, 79.52, 81.79, 78.61, 81.67, 8240600, 76.64],
3259 [1227855600000, 81, 81.9, 80.1, 81.6, 3908300, 76.58],
3260 [1228114800000, 80.95, 81.36, 76.79, 76.9, 10265000, 72.16],
3261 [1228201200000, 77.8, 80, 76.14, 79.84, 9305200, 74.92],
3262 [1228287600000, 78.62, 81, 76.99, 80.67, 9757800, 75.7],
3263 [1228374000000, 80.03, 80.83, 76.18, 77.44, 10914000, 72.67],
3264 [1228460400000, 76.78, 81.5, 75.31, 80.59, 11212000, 75.63],
3265 [1228719600000, 82.57, 85.88, 81.73, 84.86, 11177600, 79.63],
3266 [1228806000000, 83.82, 85.43, 82.2, 82.69, 9356400, 77.6],
3267 [1228892400000, 83.95, 84.99, 81.83, 82.86, 8187000, 77.76],
3268 [1228978800000, 81.5, 82.86, 79.77, 80.58, 10682400, 75.62],
3269 [1229065200000, 78.68, 82.94, 78.06, 82.2, 10381700, 77.14],
3270 [1229324400000, 82.51, 83.54, 80, 82.77, 8848200, 77.67],
3271 [1229410800000, 83.11, 86.84, 82.87, 86.4, 11559800, 81.08],
3272 [1229497200000, 85.44, 87.27, 84.66, 85.84, 8592000, 80.55],
3273 [1229583600000, 85.77, 86.64, 82.96, 84, 8029500, 78.83],
3274 [1229670000000, 85.22, 85.22, 82.97, 83.52, 13098600, 78.38],
3275 [1229929200000, 83.27, 83.45, 80.32, 81.99, 7083300, 76.94],
3276 [1230015600000, 82.35, 82.81, 80.13, 80.6, 6374400, 75.64],
3277 [1230102000000, 80.55, 81.22, 79.92, 80.52, 2415200, 75.56],
3278 [1230274800000, 80.93, 81.8, 80.55, 81.33, 3101300, 76.32],
3279 [1230534000000, 81.72, 81.72, 79.68, 81.25, 6062600, 76.25],
3280 [1230620400000, 81.83, 83.64, 81.52, 83.55, 5774400, 78.41],
3281 [1230706800000, 83.5, 85, 83.5, 84.16, 6667700, 78.98],
3282 [1230879600000, 83.89, 87.59, 83.89, 87.37, 7558200, 81.99],
3283 [1231138800000, 86.42, 87.67, 86.18, 86.82, 8315700, 81.47],
3284 [1231225200000, 87.11, 90.41, 86.37, 89.23, 9649500, 83.74],
3285 [1231311600000, 87.83, 88.8, 87.12, 87.79, 8455100, 82.38],
3286 [1231398000000, 87.81, 88.14, 85.98, 87.18, 7231800, 81.81],
3287 [1231484400000, 87.05, 87.5, 84.25, 84.7, 7440300, 79.48],
3288 [1231743600000, 84.57, 86.6, 84.42, 85.71, 8072700, 80.43],
3289 [1231830000000, 85.5, 86.59, 84.79, 85.34, 7657200, 80.08],
3290 [1231916400000, 84.2, 84.82, 82.11, 83.19, 9470000, 78.07],
3291 [1232002800000, 83.61, 84.83, 82.26, 84.12, 11734800, 78.94],
3292 [1232089200000, 84.61, 85.74, 83.08, 84.92, 11245300, 79.69],
3293 [1232434800000, 84.76, 84.92, 81.76, 81.98, 13800100, 76.93],
3294 [1232521200000, 86.29, 91.6, 86, 91.42, 24905000, 85.79],
3295 [1232607600000, 89.83, 90.74, 88.11, 90.07, 12350700, 84.52],
3296 [1232694000000, 88.4, 90.7, 87.81, 89.49, 10253700, 83.98],
3297 [1232953200000, 89.77, 92.67, 89.52, 91.6, 9840800, 85.96],
3298 [1233039600000, 91.77, 91.97, 90.5, 91.66, 8720800, 86.02],
3299 [1233126000000, 92.7, 94.94, 91.91, 94.82, 13407200, 88.98],
3300 [1233212400000, 93.58, 94.58, 92.02, 92.51, 9233500, 86.81],
3301 [1233298800000, 92.23, 93.48, 91.25, 91.65, 9617000, 86.01],
3302 [1233558000000, 90.6, 91.86, 89.69, 90.93, 9926400, 85.33],
3303 [1233644400000, 91.07, 93.73, 90.16, 93.48, 8864500, 87.72],
3304 [1233730800000, 93.74, 94.91, 91.82, 92.83, 10189800, 87.11],
3305 [1233817200000, 92.13, 93.2, 91.22, 92.41, 11622900, 86.72],
3306 [1233903600000, 92.51, 97.1, 91.65, 96.14, 13055900, 90.71],
3307 [1234162800000, 95.93, 96.98, 94.72, 96.82, 8165800, 91.35],
3308 [1234249200000, 95.58, 96.82, 92.96, 93.27, 13541300, 88],
3309 [1234335600000, 93.48, 95.77, 93, 95.16, 10765700, 89.79],
3310 [1234422000000, 94.41, 95.2, 92.2, 95.07, 9917700, 89.7],
3311 [1234508400000, 94.79, 95.18, 93.57, 93.84, 6742400, 88.54],
3312 [1234854000000, 91.73, 92.49, 90.5, 90.67, 8903500, 85.55],
3313 [1234940400000, 91.17, 92.25, 90.44, 91.51, 8492600, 86.34],
3314 [1235026800000, 91.06, 92.16, 88.45, 88.93, 12622700, 83.91],
3315 [1235113200000, 88.05, 89.9, 87.34, 88.79, 12400700, 83.78],
3316 [1235372400000, 89.3, 89.33, 84.19, 84.37, 13509600, 79.61],
3317 [1235458800000, 84.63, 87.08, 84.1, 86.4, 12915300, 81.52],
3318 [1235545200000, 86, 87.12, 82.85, 85.9, 12646400, 81.05],
3319 [1235631600000, 86.85, 90.2, 86.33, 88.97, 17423200, 83.95],
3320 [1235718000000, 88.12, 93.28, 88.01, 92.03, 21311200, 86.83],
3321 [1235977200000, 91.17, 91.9, 88.75, 89.05, 15231700, 84.02],
3322 [1236063600000, 90.16, 90.18, 87.19, 87.77, 13744100, 82.81],
3323 [1236150000000, 88.97, 91.24, 87.6, 89.49, 15391700, 84.44],
3324 [1236236400000, 88.13, 90.16, 87.02, 87.48, 14930100, 82.54],
3325 [1236322800000, 87.47, 88.25, 83.81, 85.81, 15186000, 80.96],
3326 [1236582000000, 84.7, 86.8, 83.02, 83.48, 13151800, 78.77],
3327 [1236668400000, 85.11, 87.25, 83.64, 87.25, 15914800, 82.32],
3328 [1236754800000, 87.51, 89.54, 86.72, 88.62, 11823900, 83.62],
3329 [1236841200000, 88.59, 90.6, 87.49, 90.4, 11829200, 85.29],
3330 [1236927600000, 90.4, 90.65, 89.29, 90.36, 9111900, 85.26],
3331 [1237186800000, 91.65, 93, 90.54, 91.22, 11793700, 86.07],
3332 [1237273200000, 91.11, 92.91, 90.45, 92.91, 11489700, 87.66],
3333 [1237359600000, 89.46, 92.9, 89.41, 91.95, 17954300, 86.76],
3334 [1237446000000, 92.84, 93.35, 91.51, 92.66, 9899300, 87.43],
3335 [1237532400000, 93.16, 95, 92.18, 92.51, 12193900, 87.29],
3336 [1237791600000, 93.7, 98.71, 93.7, 98.71, 12407200, 93.14],
3337 [1237878000000, 97.69, 99.55, 97.52, 98.3, 9346700, 92.75],
3338 [1237964400000, 98.47, 99.86, 96.09, 97.95, 12017000, 92.42],
3339 [1238050800000, 98.47, 99.2, 97.75, 98.78, 11434600, 93.2],
3340 [1238137200000, 95.99, 96, 92.75, 94.15, 15745200, 88.83],
3341 [1238396400000, 92, 94.74, 91.8, 94.52, 10964000, 89.18],
3342 [1238482800000, 94.96, 98.66, 94.85, 96.89, 14553700, 91.42],
3343 [1238569200000, 96.13, 98, 95.7, 97.61, 12212900, 92.1],
3344 [1238655600000, 99.15, 101.99, 98.38, 100.82, 16219000, 95.13],
3345 [1238742000000, 99.73, 102.66, 99.71, 102.22, 10962900, 96.45],
3346 [1239001200000, 100.9, 101.85, 100, 101.56, 8819800, 95.82],
3347 [1239087600000, 100.17, 100.5, 98.52, 98.75, 8768400, 93.17],
3348 [1239174000000, 99.45, 101.55, 99, 101.19, 7285200, 95.48],
3349 [1239260400000, 102.01, 102.45, 100.25, 101.7, 8013700, 95.96],
3350 [1239606000000, 100.28, 101.65, 99.04, 99.95, 7797200, 94.31],
3351 [1239692400000, 99.08, 99.95, 98.27, 99.27, 6276700, 93.66],
3352 [1239778800000, 98.23, 99.06, 96.44, 98.85, 8164200, 93.27],
3353 [1239865200000, 99.74, 101.92, 99.18, 101.43, 9259500, 95.7],
3354 [1239951600000, 101.18, 102.04, 99.69, 101.27, 10214200, 95.55],
3355 [1240210800000, 100.29, 101.19, 99.21, 100.43, 12524700, 94.76],
3356 [1240297200000, 98.41, 102.48, 98.2, 102.31, 15226700, 96.53],
3357 [1240383600000, 101.17, 103.86, 101.06, 102.55, 12120000, 96.76],
3358 [1240470000000, 102.65, 102.78, 99.8, 101.42, 9440400, 95.69],
3359 [1240556400000, 101.17, 101.58, 99.5, 100.08, 10157500, 94.43],
3360 [1240815600000, 99.61, 101.69, 99.29, 99.95, 8611400, 94.31],
3361 [1240902000000, 99.36, 102.73, 99.25, 101.94, 11110500, 96.18],
3362 [1240988400000, 101.98, 105, 101.67, 104.04, 9783700, 98.16],
3363 [1241074800000, 104.55, 106.05, 102.85, 103.21, 10654500, 97.38],
3364 [1241161200000, 103.78, 104.86, 102.94, 104.61, 6234200, 98.7],
3365 [1241420400000, 105.26, 106.75, 104.61, 106.19, 8313900, 100.19],
3366 [1241506800000, 106, 106.82, 105.51, 105.85, 6750000, 99.87],
3367 [1241593200000, 105.23, 105.5, 103.71, 104.62, 7530900, 99.23],
3368 [1241679600000, 104.65, 104.8, 101.83, 102.59, 8521400, 97.3],
3369 [1241766000000, 103.58, 103.75, 99.83, 101.49, 11575500, 96.26],
3370 [1242025200000, 101.09, 103.88, 100.95, 102.9, 8253000, 97.6],
3371 [1242111600000, 102.98, 104.38, 102.37, 103.94, 7961600, 98.58],
3372 [1242198000000, 102.88, 103.1, 101.35, 102.26, 8202100, 96.99],
3373 [1242284400000, 101.72, 102.71, 100.77, 101.05, 9445100, 95.84],
3374 [1242370800000, 100.9, 103.07, 100.57, 101.37, 8367400, 96.14],
3375 [1242630000000, 102, 104.71, 101.94, 104.58, 7429500, 99.19],
3376 [1242716400000, 104.33, 106.12, 104, 105.51, 7079200, 100.07],
3377 [1242802800000, 105.51, 105.98, 103.81, 104.05, 7083100, 98.69],
3378 [1242889200000, 103.07, 103.25, 101.74, 102.82, 7411500, 97.52],
3379 [1242975600000, 102.67, 103.31, 101.75, 101.89, 5596200, 96.64],
3380 [1243321200000, 101.32, 105.63, 101.02, 105.02, 7211200, 99.61],
3381 [1243407600000, 104.34, 105.17, 102.91, 102.93, 7119600, 97.62],
3382 [1243494000000, 103.34, 105.14, 102.68, 104.69, 6127500, 99.29],
3383 [1243580400000, 104.47, 106.5, 103.95, 106.28, 6871800, 100.8],
3384 [1243839600000, 106.94, 108.67, 106.67, 108.37, 7725000, 102.78],
3385 [1243926000000, 107.51, 108.8, 106.66, 106.83, 7045800, 101.32],
3386 [1244012400000, 106.53, 106.6, 105.11, 106.49, 7688000, 101],
3387 [1244098800000, 106.17, 106.87, 105.6, 106.33, 5468500, 100.85],
3388 [1244185200000, 107.33, 108.4, 106.75, 107.24, 7665000, 101.71],
3389 [1244444400000, 106.64, 107.98, 105.5, 107.49, 6363800, 101.95],
3390 [1244530800000, 108.15, 109.14, 107.99, 108.14, 8585900, 102.57],
3391 [1244617200000, 109.2, 109.28, 107.05, 108.35, 7578100, 102.77],
3392 [1244703600000, 108.75, 110.64, 108.56, 109.4, 9134300, 103.76],
3393 [1244790000000, 108.4, 109.28, 107.75, 108.21, 7250900, 102.63],
3394 [1245049200000, 107.63, 108.83, 107.24, 107.62, 8567600, 102.07],
3395 [1245135600000, 108.47, 109.14, 107.27, 107.32, 7231000, 101.79],
3396 [1245222000000, 107.46, 107.88, 106.88, 107, 7366200, 101.48],
3397 [1245308400000, 106.93, 107.53, 106.12, 106.33, 6206900, 100.85],
3398 [1245394800000, 106.31, 106.65, 105.5, 105.89, 13559000, 100.43],
3399 [1245654000000, 105.18, 105.88, 104.23, 104.52, 7295400, 99.13],
3400 [1245740400000, 104.75, 104.87, 103.79, 104.44, 5152600, 99.06],
3401 [1245826800000, 105.39, 106.48, 103.72, 104.15, 6395200, 98.78],
3402 [1245913200000, 103.7, 106.79, 103.51, 106.06, 6900600, 100.59],
3403 [1245999600000, 106.5, 106.5, 105.05, 105.68, 5127900, 100.23],
3404 [1246258800000, 105.99, 106.18, 105.16, 105.83, 4681800, 100.37],
3405 [1246345200000, 105.69, 106.03, 103.81, 104.42, 7512600, 99.04],
3406 [1246431600000, 105, 106.27, 104.73, 104.84, 5537300, 99.44],
3407 [1246518000000, 103.8, 103.91, 101.73, 101.73, 7026700, 96.49],
3408 [1246863600000, 101.57, 102.23, 100.47, 101.65, 6522500, 96.41],
3409 [1246950000000, 101.34, 101.96, 100.03, 100.19, 6685600, 95.03],
3410 [1247036400000, 100.29, 101.17, 99.5, 100.68, 7380800, 95.49],
3411 [1247122800000, 101.12, 102.78, 100.85, 102.08, 6153200, 96.82],
3412 [1247209200000, 100.97, 101.72, 99.8, 100.83, 7465900, 95.63],
3413 [1247468400000, 101.28, 103.65, 100.19, 103.62, 9494300, 98.28],
3414 [1247554800000, 103.42, 103.62, 102.52, 103.25, 5413500, 97.93],
3415 [1247641200000, 104.75, 107.22, 104.6, 107.22, 8699100, 101.69],
3416 [1247727600000, 106.84, 110.97, 106.79, 110.64, 14997900, 104.94],
3417 [1247814000000, 113.41, 115.53, 113.16, 115.42, 20188900, 109.47],
3418 [1248073200000, 114.53, 116.88, 114.39, 116.44, 10682500, 110.44],
3419 [1248159600000, 115.87, 117.04, 115.38, 117.04, 8301700, 111.01],
3420 [1248246000000, 116.18, 117.2, 115.09, 115.57, 8813400, 109.61],
3421 [1248332400000, 115.06, 118, 115.06, 117.06, 8461400, 111.03],
3422 [1248418800000, 116.68, 118.15, 116.63, 117.64, 6261000, 111.58],
3423 [1248678000000, 116.95, 117.92, 116.57, 117.63, 5069200, 111.57],
3424 [1248764400000, 116.63, 117.52, 116.34, 117.28, 5782900, 111.23],
3425 [1248850800000, 116.36, 117.28, 116.05, 117.26, 5100900, 111.22],
3426 [1248937200000, 118, 119.37, 117.67, 117.86, 6803100, 111.78],
3427 [1249023600000, 117.56, 118.99, 117.56, 117.93, 5329600, 111.85],
3428 [1249282800000, 118.88, 119.96, 118.69, 119.92, 6108200, 113.74],
3429 [1249369200000, 119.17, 119.8, 119.02, 119.6, 4993500, 113.44],
3430 [1249455600000, 118.52, 119, 117.86, 118.47, 5025800, 112.36],
3431 [1249542000000, 118.31, 118.4, 116.7, 117.38, 6003100, 111.85],
3432 [1249628400000, 118.11, 119.91, 118.11, 119.33, 5763200, 113.71],
3433 [1249887600000, 118.17, 119.19, 117.97, 118.7, 3981300, 113.11],
3434 [1249974000000, 118.03, 118.5, 117.32, 117.79, 4844500, 112.24],
3435 [1250060400000, 117.6, 119.96, 117.42, 119.29, 6289700, 113.67],
3436 [1250146800000, 119.28, 119.78, 118.63, 119.58, 5489200, 113.95],
3437 [1250233200000, 119.29, 119.74, 117.62, 118.57, 4796400, 112.98],
3438 [1250492400000, 116.69, 117.44, 116.21, 116.86, 5349600, 111.35],
3439 [1250578800000, 116.81, 118, 116.73, 117.63, 4286200, 112.09],
3440 [1250665200000, 116.36, 118.77, 116.12, 118.57, 4837900, 112.98],
3441 [1250751600000, 118.44, 119.41, 118.1, 118.95, 4841700, 113.34],
3442 [1250838000000, 119.65, 120.01, 118.55, 119.9, 8306800, 114.25],
3443 [1251097200000, 119.92, 120.88, 119.1, 119.32, 6363400, 113.7],
3444 [1251183600000, 119.25, 120.15, 118.71, 118.83, 4652200, 113.23],
3445 [1251270000000, 118.64, 119.85, 117.51, 119.47, 4515500, 113.84],
3446 [1251356400000, 118.73, 119.59, 117.85, 119.43, 4356900, 113.8],
3447 [1251442800000, 120.1, 120.23, 117.77, 118.22, 6235700, 112.65],
3448 [1251702000000, 117.1, 118.06, 116.92, 118.05, 5439400, 112.49],
3449 [1251788400000, 117.67, 118.93, 116.5, 116.69, 6303800, 111.19],
3450 [1251874800000, 116.34, 117.24, 116, 116.09, 5178800, 110.62],
3451 [1251961200000, 116.55, 116.73, 115.15, 116.33, 4936200, 110.85],
3452 [1252047600000, 116.58, 117.5, 116.21, 117.46, 3451700, 111.93],
3453 [1252393200000, 117.94, 118.17, 116.63, 117.16, 5797500, 111.64],
3454 [1252479600000, 117.03, 117.67, 116.16, 116.76, 5248100, 111.26],
3455 [1252566000000, 116.99, 117.83, 116.75, 117.67, 4889400, 112.13],
3456 [1252652400000, 117.8, 119.25, 117.47, 118.05, 5893700, 112.49],
3457 [1252911600000, 117, 118.99, 116.94, 118.88, 4758600, 113.28],
3458 [1252998000000, 118.78, 119.45, 118.16, 119.35, 6536000, 113.73],
3459 [1253084400000, 119.5, 122, 119.3, 121.82, 11236700, 116.08],
3460 [1253170800000, 121.14, 122.78, 121.05, 121.88, 8392600, 116.14],
3461 [1253257200000, 122.45, 122.88, 121.62, 122.11, 9935800, 116.36],
3462 [1253516400000, 121.03, 122.08, 120.88, 121.57, 4515100, 115.84],
3463 [1253602800000, 122.09, 122.11, 120.98, 121.61, 5564700, 115.88],
3464 [1253689200000, 121.26, 122.74, 120.71, 120.82, 5538100, 115.13],
3465 [1253775600000, 120.69, 121.65, 120.4, 120.94, 5426800, 115.24],
3466 [1253862000000, 120.27, 121.65, 120.1, 121.08, 5187900, 115.37],
3467 [1254121200000, 120.52, 122, 118.94, 119.33, 8248600, 113.71],
3468 [1254207600000, 119.36, 119.94, 118.6, 118.81, 6748800, 113.21],
3469 [1254294000000, 119.18, 120, 117.55, 119.61, 7733300, 113.97],
3470 [1254380400000, 119.39, 119.61, 117.56, 117.9, 7067500, 112.34],
3471 [1254466800000, 117.4, 119.66, 117.26, 119.02, 7581900, 113.41],
3472 [1254726000000, 118.9, 120.18, 118.13, 119.75, 5673300, 114.11],
3473 [1254812400000, 120.39, 121.59, 120.22, 121.35, 6659100, 115.63],
3474 [1254898800000, 121.12, 122.85, 120.94, 122.78, 5872000, 116.99],
3475 [1254985200000, 122.52, 122.98, 121.85, 122.29, 6498000, 116.53],
3476 [1255071600000, 122.43, 126, 122.3, 125.93, 13123100, 120],
3477 [1255330800000, 125.44, 127.1, 125.2, 127.04, 7730500, 121.05],
3478 [1255417200000, 126.22, 127.39, 126.2, 127.02, 7581300, 121.03],
3479 [1255503600000, 127.71, 128.61, 126.6, 128.35, 9545500, 122.3],
3480 [1255590000000, 127.56, 128, 126.32, 127.98, 11904600, 121.95],
3481 [1255676400000, 123.15, 123.7, 121.25, 121.64, 19216900, 115.91],
3482 [1255935600000, 121.76, 123.36, 121.61, 123.06, 7514100, 117.26],
3483 [1256022000000, 123.36, 123.5, 121.5, 122.82, 8780700, 117.03],
3484 [1256108400000, 122.18, 124.11, 120.86, 120.87, 7171000, 115.17],
3485 [1256194800000, 120.75, 123, 120.34, 122.69, 6027000, 116.91],
3486 [1256281200000, 122.95, 123.06, 120, 120.36, 6799200, 114.69],
3487 [1256540400000, 120.61, 122.44, 119.55, 120.11, 6538500, 114.45],
3488 [1256626800000, 120.18, 122.14, 119.15, 120.65, 9445400, 114.96],
3489 [1256713200000, 120.47, 121.68, 119.87, 121.5, 8780400, 115.77],
3490 [1256799600000, 122.15, 123.03, 121.6, 122.87, 6309400, 117.08],
3491 [1256886000000, 122.63, 123.25, 120.48, 120.61, 7711700, 114.93],
3492 [1257145200000, 120.77, 121.93, 119.5, 120.56, 7049400, 114.88],
3493 [1257231600000, 119.53, 121.19, 119.53, 121.16, 5706800, 115.45],
3494 [1257318000000, 121.46, 122.5, 121.16, 121.29, 6353300, 115.57],
3495 [1257404400000, 122.12, 123.5, 122, 123.1, 6701800, 117.3],
3496 [1257490800000, 122.51, 123.49, 122.23, 123.49, 4979600, 118.2],
3497 [1257750000000, 123.92, 126, 123.49, 126, 7764600, 120.6],
3498 [1257836400000, 125.3, 127.05, 125.17, 126.91, 6444500, 121.47],
3499 [1257922800000, 126.55, 127.3, 125.94, 127.19, 6530800, 121.74],
3500 [1258009200000, 126.61, 127.65, 126.11, 126.26, 5345400, 120.85],
3501 [1258095600000, 126.41, 127.8, 126.27, 127.03, 4979700, 121.59],
3502 [1258354800000, 127.17, 128.24, 127.03, 128.21, 7822500, 122.72],
3503 [1258441200000, 127.43, 128.65, 127.4, 128.63, 1027500, 123.12],
3504 [1258527600000, 128.05, 128.35, 127.55, 128.15, 3970100, 122.66],
3505 [1258614000000, 127.28, 127.84, 126.51, 127.54, 5308400, 122.08],
3506 [1258700400000, 127.17, 127.69, 126.46, 126.96, 5354200, 121.52],
3507 [1258959600000, 127.7, 128.94, 127.65, 128.2, 7003500, 122.71],
3508 [1259046000000, 127.9, 128.32, 127.14, 127.93, 4816500, 122.45],
3509 [1259132400000, 127.88, 128.22, 127.08, 127.28, 3967700, 121.83],
3510 [1259305200000, 124.59, 126.62, 124.26, 125.7, 3319200, 120.31],
3511 [1259564400000, 125.12, 126.6, 124.92, 126.35, 6302700, 120.94],
3512 [1259650800000, 127.29, 128.39, 126.85, 127.94, 6578600, 122.46],
3513 [1259737200000, 127.32, 128.39, 127.16, 127.21, 4597900, 121.76],
3514 [1259823600000, 127.6, 128.47, 127.25, 127.55, 5760000, 122.09],
3515 [1259910000000, 128.4, 128.9, 126, 127.25, 7068500, 121.8],
3516 [1260169200000, 126.88, 127.53, 126.59, 127.04, 4144400, 121.6],
3517 [1260255600000, 126.97, 127.35, 126.16, 126.8, 5351400, 121.37],
3518 [1260342000000, 126.7, 128.39, 126.11, 128.39, 6071900, 122.89],
3519 [1260428400000, 128.13, 129.47, 128.09, 129.34, 7077800, 123.8],
3520 [1260514800000, 129.01, 129.77, 128.71, 129.68, 6597200, 124.12],
3521 [1260774000000, 129.65, 129.98, 129.6, 129.93, 5201300, 124.36],
3522 [1260860400000, 129.46, 129.86, 127.94, 128.49, 7862600, 122.98],
3523 [1260946800000, 128.74, 129.6, 128.35, 128.71, 6372500, 123.2],
3524 [1261033200000, 128, 128.56, 127.12, 127.4, 5909500, 121.94],
3525 [1261119600000, 127.97, 128.39, 127, 127.91, 9106600, 122.43],
3526 [1261378800000, 127.8, 128.94, 127.68, 128.65, 4772500, 123.14],
3527 [1261465200000, 129.3, 129.98, 129.19, 129.93, 5535500, 124.36],
3528 [1261551600000, 129.7, 130, 129.3, 130, 4127600, 124.43],
3529 [1261638000000, 129.89, 130.57, 129.48, 130.57, 4265100, 124.98],
3530 [1261983600000, 130.99, 132.31, 130.72, 132.31, 5800400, 126.64],
3531 [1262070000000, 132.28, 132.37, 131.8, 131.85, 4184200, 126.2],
3532 [1262156400000, 131.23, 132.68, 130.68, 132.57, 3867000, 126.89],
3533 [1262242800000, 132.41, 132.85, 130.75, 130.9, 4223400, 125.29],
3534 [1262588400000, 131.18, 132.97, 130.85, 132.45, 6155300, 126.78],
3535 [1262674800000, 131.68, 131.85, 130.1, 130.85, 6841400, 125.24],
3536 [1262761200000, 130.68, 131.49, 129.81, 130, 5605300, 124.43],
3537 [1262847600000, 129.87, 130.25, 128.91, 129.55, 5840600, 124],
3538 [1262934000000, 129.07, 130.92, 129.05, 130.85, 4197200, 125.24],
3539 [1263193200000, 131.06, 131.06, 128.67, 129.48, 5730400, 123.93],
3540 [1263279600000, 129.03, 131.33, 129, 130.51, 8081500, 124.92],
3541 [1263366000000, 130.39, 131.12, 129.16, 130.23, 6455400, 124.65],
3542 [1263452400000, 130.55, 132.71, 129.91, 132.31, 7111800, 126.64],
3543 [1263538800000, 132.03, 132.89, 131.09, 131.78, 8494400, 126.13],
3544 [1263884400000, 131.63, 134.25, 131.56, 134.14, 13916200, 128.39],
3545 [1263970800000, 130.46, 131.15, 128.95, 130.25, 15197500, 124.67],
3546 [1264057200000, 130.47, 130.69, 128.06, 129, 9608600, 123.47],
3547 [1264143600000, 128.67, 128.89, 125.37, 125.5, 10088600, 120.12],
3548 [1264402800000, 126.33, 126.89, 125.71, 126.12, 5738500, 120.72],
3549 [1264489200000, 125.92, 127.75, 125.41, 125.75, 7135300, 120.36],
3550 [1264575600000, 125.82, 126.96, 125.04, 126.33, 8719200, 120.92],
3551 [1264662000000, 127.03, 127.04, 123.05, 123.75, 9622200, 118.45],
3552 [1264748400000, 124.32, 125, 121.9, 122.39, 11571200, 117.15],
3553 [1265007600000, 123.23, 124.95, 122.78, 124.67, 7242900, 119.33],
3554 [1265094000000, 124.79, 125.81, 123.95, 125.53, 5899900, 120.15],
3555 [1265180400000, 125.16, 126.07, 125.07, 125.66, 4177100, 120.28],
3556 [1265266800000, 125.19, 125.44, 122.9, 123, 9126900, 117.73],
3557 [1265353200000, 123.04, 123.72, 121.83, 123.52, 8617000, 118.23],
3558 [1265612400000, 123.15, 123.22, 121.74, 121.88, 5718500, 117.18],
3559 [1265698800000, 122.65, 124.2, 122.46, 123.21, 6044500, 118.46],
3560 [1265785200000, 122.94, 123.65, 122.21, 122.81, 5219100, 118.07],
3561 [1265871600000, 122.58, 124.2, 122.06, 123.73, 5089000, 118.96],
3562 [1265958000000, 123.01, 124.05, 121.61, 124, 8017700, 119.22],
3563 [1266303600000, 124.91, 125.23, 124.11, 125.23, 6777300, 120.4],
3564 [1266390000000, 125.5, 126.53, 125.21, 126.33, 5827400, 121.46],
3565 [1266476400000, 126.13, 128, 126, 127.81, 5525900, 122.88],
3566 [1266562800000, 127.35, 128.06, 126.87, 127.19, 6303100, 122.29],
3567 [1266822000000, 127.3, 127.43, 126.31, 126.85, 3808100, 121.96],
3568 [1266908400000, 126.48, 127.66, 126, 126.46, 4591900, 121.58],
3569 [1266994800000, 127.02, 128.27, 126.81, 127.59, 4782000, 122.67],
3570 [1267081200000, 126.05, 127.24, 125.57, 127.07, 5658700, 122.17],
3571 [1267167600000, 127.01, 128, 126.74, 127.16, 4784200, 122.26],
3572 [1267426800000, 127.5, 128.83, 127.47, 128.57, 4577700, 123.61],
3573 [1267513200000, 128.7, 129.09, 127.13, 127.42, 6013300, 122.51],
3574 [1267599600000, 127.73, 128.02, 126.68, 126.88, 6390000, 121.99],
3575 [1267686000000, 127.07, 127.07, 125.47, 126.72, 6032300, 121.83],
3576 [1267772400000, 127.17, 127.55, 127.04, 127.25, 6140200, 122.34],
3577 [1268031600000, 127.06, 127.5, 126.36, 126.41, 6199300, 121.54],
3578 [1268118000000, 126.27, 126.29, 125.2, 125.55, 7528800, 120.71],
3579 [1268204400000, 125.99, 126.36, 125.21, 125.62, 6916200, 120.78],
3580 [1268290800000, 125.71, 127.81, 125.71, 127.6, 7922200, 122.68],
3581 [1268377200000, 127.91, 128.37, 127.51, 127.94, 5169500, 123.01],
3582 [1268636400000, 127.4, 128.34, 127.28, 127.83, 4497700, 122.9],
3583 [1268722800000, 128, 128.88, 127.45, 128.67, 6134900, 123.71],
3584 [1268809200000, 128.9, 128.93, 127.36, 127.76, 6348400, 122.83],
3585 [1268895600000, 127.46, 128.75, 127.45, 128.38, 4954400, 123.43],
3586 [1268982000000, 128.84, 128.93, 126.78, 127.71, 10744000, 122.79],
3587 [1269241200000, 127.11, 128.39, 126.57, 127.98, 5651900, 123.04],
3588 [1269327600000, 127.94, 129.43, 127.64, 129.37, 5978500, 124.38],
3589 [1269414000000, 128.63, 129.95, 128.47, 128.53, 6669300, 123.57],
3590 [1269500400000, 129.36, 130.73, 129.13, 129.24, 7603200, 124.26],
3591 [1269586800000, 128.93, 129.78, 128.72, 129.26, 5550800, 124.28],
3592 [1269846000000, 129.3, 129.95, 128.26, 128.59, 4643000, 123.63],
3593 [1269932400000, 128.9, 129.13, 128.25, 128.77, 3426600, 123.8],
3594 [1270018800000, 128.23, 128.75, 127.65, 128.25, 4904800, 123.3],
3595 [1270105200000, 128.95, 129.31, 127.55, 128.25, 4980500, 123.3],
3596 [1270450800000, 128.38, 129.8, 128.14, 129.35, 4118700, 124.36],
3597 [1270537200000, 128.68, 129.3, 128.05, 128.93, 3926300, 123.96],
3598 [1270623600000, 128.53, 129.27, 128.01, 128.48, 5157000, 123.53],
3599 [1270710000000, 128.04, 128.23, 127.2, 127.61, 6006900, 122.69],
3600 [1270796400000, 127.88, 128.87, 127.12, 128.76, 5185100, 123.79],
3601 [1271055600000, 128.57, 128.96, 128.24, 128.36, 3992300, 123.41],
3602 [1271142000000, 128.26, 129.43, 127.84, 129.03, 6819100, 124.05],
3603 [1271228400000, 129.73, 131.42, 129.46, 131.25, 8545800, 126.19],
3604 [1271314800000, 130.53, 131.14, 130.19, 130.89, 6425300, 125.84],
3605 [1271401200000, 130.68, 132.17, 130.25, 130.63, 9546200, 125.59],
3606 [1271660400000, 130.38, 132.28, 130.38, 132.23, 11353700, 127.13],
3607 [1271746800000, 129.2, 130.33, 128.26, 129.69, 15216500, 124.69],
3608 [1271833200000, 129.87, 130.27, 128.5, 128.99, 7559200, 124.02],
3609 [1271919600000, 128.64, 129.36, 127.77, 129.13, 6018500, 124.15],
3610 [1272006000000, 129.08, 130.1, 128.71, 129.99, 6197300, 124.98],
3611 [1272265200000, 129.76, 131.04, 129.54, 130.73, 5285400, 125.69],
3612 [1272351600000, 129.9, 132, 128.71, 128.82, 10916700, 123.85],
3613 [1272438000000, 129.4, 130.47, 129.03, 130.1, 7122300, 125.08],
3614 [1272524400000, 130.55, 131.21, 130.15, 130.46, 5786900, 125.43],
3615 [1272610800000, 130.43, 130.64, 128.84, 129, 6266700, 124.03],
3616 [1272870000000, 129.39, 130.14, 128.8, 129.6, 4992100, 124.6],
3617 [1272956400000, 128.89, 128.93, 126.57, 128.12, 8285000, 123.18],
3618 [1273042800000, 127.12, 128.23, 126.87, 127.46, 6072800, 122.54],
3619 [1273129200000, 126.29, 127.93, 116, 123.92, 13168800, 119.75],
3620 [1273215600000, 123.36, 124.39, 120, 122.1, 10584800, 117.99],
3621 [1273474800000, 126.27, 126.67, 125.06, 126.27, 8463900, 122.02],
3622 [1273561200000, 125.21, 128.42, 125.15, 126.89, 6498900, 122.62],
3623 [1273647600000, 127.16, 132.85, 127.01, 132.68, 16626900, 128.22],
3624 [1273734000000, 130.93, 133.1, 130.85, 131.48, 10497800, 127.06],
3625 [1273820400000, 131.06, 131.67, 129.41, 131.19, 9920100, 126.78],
3626 [1274079600000, 130.68, 131.76, 128.7, 130.44, 8923400, 126.05],
3627 [1274166000000, 131.26, 131.99, 129.9, 129.95, 9330000, 125.58],
3628 [1274252400000, 129.37, 130.5, 127.82, 128.86, 8669300, 124.53],
3629 [1274338800000, 127.22, 127.96, 123.68, 123.8, 13176500, 119.64],
3630 [1274425200000, 122.16, 125.61, 121.4, 125.42, 12639500, 121.2],
3631 [1274684400000, 125.26, 126.02, 124.04, 124.45, 6868600, 120.26],
3632 [1274770800000, 121.47, 124.95, 121.47, 124.52, 9494800, 120.33],
3633 [1274857200000, 124.89, 125.94, 123, 123.23, 9083200, 119.09],
3634 [1274943600000, 125.05, 126.39, 124.77, 126.39, 7725900, 122.14],
3635 [1275030000000, 125.96, 126.28, 124.29, 125.26, 7421900, 121.05],
3636 [1275375600000, 124.69, 126.88, 124.2, 124.34, 7135400, 120.16],
3637 [1275462000000, 124.85, 127.5, 124.35, 127.41, 7705300, 123.12],
3638 [1275548400000, 127.75, 128.22, 126.46, 127.96, 6645300, 123.66],
3639 [1275634800000, 126.37, 127.1, 124.67, 125.28, 9669200, 121.07],
3640 [1275894000000, 125.57, 125.86, 124.13, 124.13, 6951400, 119.95],
3641 [1275980400000, 124.26, 124.46, 122.82, 123.72, 8399200, 119.56],
3642 [1276066800000, 124.83, 125.84, 123.58, 123.9, 7795500, 119.73],
3643 [1276153200000, 125.99, 128.22, 125.8, 127.68, 7479700, 123.39],
3644 [1276239600000, 126.73, 128.8, 126.44, 128.45, 5820200, 124.13],
3645 [1276498800000, 128.5, 129.97, 128.49, 128.5, 6753000, 124.18],
3646 [1276585200000, 128.93, 129.95, 128.37, 129.79, 6652500, 125.42],
3647 [1276671600000, 128.34, 130.68, 128.34, 130.35, 6401000, 125.97],
3648 [1276758000000, 130.07, 131.03, 129.86, 130.98, 5571000, 126.57],
3649 [1276844400000, 131.02, 131.25, 130.13, 130.15, 9581400, 125.77],
3650 [1277103600000, 131.42, 131.94, 130.22, 130.65, 6857800, 126.26],
3651 [1277190000000, 130.37, 131.47, 129.07, 129.3, 6030200, 124.95],
3652 [1277276400000, 129.25, 131.47, 129.09, 130.11, 6855800, 125.73],
3653 [1277362800000, 129.57, 129.73, 127.7, 128.19, 5565500, 123.88],
3654 [1277449200000, 128.34, 129.1, 127.12, 127.12, 10420400, 122.84],
3655 [1277708400000, 127.65, 129.47, 127.22, 128.98, 6335100, 124.64],
3656 [1277794800000, 127.35, 128.4, 124.12, 125.09, 9376200, 120.88],
3657 [1277881200000, 124.83, 125.22, 123, 123.48, 8018000, 119.33],
3658 [1277967600000, 123.55, 124.21, 121.61, 122.57, 9742100, 118.45],
3659 [1278054000000, 123.29, 123.29, 120.61, 121.86, 6454500, 117.76],
3660 [1278399600000, 123.58, 124.63, 122.17, 123.46, 6348700, 119.31],
3661 [1278486000000, 123.47, 127.12, 123.47, 127, 7090300, 122.73],
3662 [1278572400000, 127.37, 128.15, 126.74, 127.97, 5439300, 123.67],
3663 [1278658800000, 127.9, 128.2, 127.29, 127.96, 3898000, 123.66],
3664 [1278918000000, 127.37, 128.83, 127.16, 128.67, 4206900, 124.34],
3665 [1279004400000, 128.97, 130.98, 128.69, 130.48, 6687700, 126.09],
3666 [1279090800000, 129.32, 131.6, 129.14, 130.72, 6607200, 126.32],
3667 [1279177200000, 129.87, 130.92, 129.55, 130.72, 6186800, 126.32],
3668 [1279263600000, 129.96, 130.15, 127.85, 128.03, 7002900, 123.72],
3669 [1279522800000, 128.67, 130.38, 128.37, 129.79, 8388600, 125.42],
3670 [1279609200000, 122.97, 126.56, 122.93, 126.55, 16337400, 122.29],
3671 [1279695600000, 126.44, 126.5, 124.62, 125.27, 8615500, 121.06],
3672 [1279782000000, 126.32, 127.78, 126.05, 127.47, 6909000, 123.18],
3673 [1279868400000, 127.3, 128.8, 127, 128.38, 5078000, 124.06],
3674 [1280127600000, 128.18, 128.43, 127.14, 128.41, 5174900, 124.09],
3675 [1280214000000, 128.78, 129.17, 127.89, 128.63, 4648200, 124.3],
3676 [1280300400000, 128.67, 129.35, 127.88, 128.43, 4248800, 124.11],
3677 [1280386800000, 129.06, 129.5, 127.14, 128.02, 8994200, 123.71],
3678 [1280473200000, 127.43, 128.98, 127.04, 128.4, 6021000, 124.08],
3679 [1280732400000, 129.25, 131.2, 129.25, 130.76, 6437500, 126.36],
3680 [1280818800000, 130.03, 131.04, 129.33, 130.37, 5091800, 125.98],
3681 [1280905200000, 130.46, 131.5, 129.85, 131.27, 4567500, 126.85],
3682 [1280991600000, 130.73, 131.98, 130.53, 131.83, 4520600, 127.4],
3683 [1281078000000, 130.41, 130.48, 128.76, 130.14, 6136200, 126.39],
3684 [1281337200000, 130.79, 132.34, 130.4, 132, 6131700, 128.19],
3685 [1281423600000, 131.18, 132.49, 130.77, 131.84, 5471700, 128.04],
3686 [1281510000000, 130.69, 130.69, 129.46, 129.83, 6316100, 126.08],
3687 [1281596400000, 127.69, 128.78, 127.52, 128.3, 5132200, 124.6],
3688 [1281682800000, 127.96, 128.46, 127.33, 127.87, 4669400, 124.18],
3689 [1281942000000, 127.47, 128.23, 126.96, 127.77, 4009200, 124.08],
3690 [1282028400000, 128.83, 129.85, 127.9, 128.45, 4298300, 124.74],
3691 [1282114800000, 128.87, 130.2, 127.8, 129.39, 4883200, 125.66],
3692 [1282201200000, 128.67, 129.59, 128.02, 128.9, 5402400, 125.18],
3693 [1282287600000, 128.72, 128.98, 126.96, 127.5, 6246300, 123.82],
3694 [1282546800000, 127.57, 128.03, 126.44, 126.47, 4034400, 122.82],
3695 [1282633200000, 125.21, 126.02, 124.57, 124.9, 5621200, 121.3],
3696 [1282719600000, 124.57, 125.6, 124, 125.27, 5235300, 121.66],
3697 [1282806000000, 125.78, 125.78, 122.78, 122.78, 7746600, 119.24],
3698 [1282892400000, 123.83, 124.8, 122.42, 124.73, 6214200, 121.13],
3699 [1283151600000, 125.08, 125.27, 123.4, 123.4, 3604000, 119.84],
3700 [1283238000000, 123.31, 123.99, 122.28, 123.13, 5624200, 119.58],
3701 [1283324400000, 125.31, 126.31, 124.52, 125.77, 5623100, 122.14],
3702 [1283410800000, 126.03, 126.23, 124.65, 125.04, 5103300, 121.43],
3703 [1283497200000, 126.22, 127.6, 125.9, 127.58, 5142900, 123.9],
3704 [1283842800000, 126.99, 127.36, 125.88, 125.95, 4353300, 122.32],
3705 [1283929200000, 126.02, 126.52, 125.39, 126.08, 4477500, 122.44],
3706 [1284015600000, 127.27, 127.57, 126.15, 126.36, 3436700, 122.71],
3707 [1284102000000, 126.99, 128.29, 126.26, 127.99, 4418700, 124.3],
3708 [1284361200000, 128.63, 130, 128.52, 129.61, 5271300, 125.87],
3709 [1284447600000, 128.43, 129.92, 128.43, 128.85, 4850500, 125.13],
3710 [1284534000000, 128.65, 129.96, 128.54, 129.43, 4762500, 125.7],
3711 [1284620400000, 129.2, 129.95, 128.8, 129.67, 4685000, 125.93],
3712 [1284706800000, 129.92, 130.6, 129.7, 130.19, 10397400, 126.43],
3713 [1284966000000, 130.24, 132.09, 130.11, 131.79, 7145500, 127.99],
3714 [1285052400000, 131.45, 132.8, 130.78, 131.98, 5267900, 128.17],
3715 [1285138800000, 131.61, 132.58, 131.4, 132.57, 4922400, 128.75],
3716 [1285225200000, 131.42, 132.78, 131.22, 131.67, 3898800, 127.87],
3717 [1285311600000, 132.42, 134.15, 132.34, 134.11, 7122400, 130.24],
3718 [1285570800000, 133.51, 135, 133.51, 134.65, 6155400, 130.77],
3719 [1285657200000, 134.67, 135.14, 133.71, 134.89, 7481300, 131],
3720 [1285743600000, 134.4, 135.8, 134.34, 135.48, 5151200, 131.57],
3721 [1285830000000, 135.5, 136.11, 133.67, 134.14, 6425800, 130.27],
3722 [1285916400000, 135.51, 136.28, 135.09, 135.64, 5621200, 131.73],
3723 [1286175600000, 135.23, 135.92, 134.39, 135.25, 4059900, 131.35],
3724 [1286262000000, 136.18, 137.9, 136.12, 137.66, 6202500, 133.69],
3725 [1286348400000, 136.88, 137.96, 136.83, 137.84, 4783000, 133.86],
3726 [1286434800000, 137.92, 138.88, 137.52, 138.72, 6440800, 134.72],
3727 [1286521200000, 138.4, 139.09, 138.06, 138.85, 4540800, 134.84],
3728 [1286780400000, 138.79, 139.94, 138.64, 139.66, 4004300, 135.63],
3729 [1286866800000, 138.4, 139.99, 138.27, 139.85, 5637300, 135.82],
3730 [1286953200000, 139.91, 141.48, 139.78, 140.37, 8784300, 136.32],
3731 [1287039600000, 140.35, 141.5, 139.69, 141.5, 5653100, 137.42],
3732 [1287126000000, 142.1, 142.1, 140.54, 141.06, 7220400, 136.99],
3733 [1287385200000, 140.9, 143.03, 140.84, 142.83, 10322700, 138.71],
3734 [1287471600000, 137.3, 139.34, 136.7, 138.03, 14159100, 134.05],
3735 [1287558000000, 138.28, 139.87, 138.13, 139.07, 6945500, 135.06],
3736 [1287644400000, 139.81, 140.49, 138.4, 139.83, 6221200, 135.8],
3737 [1287730800000, 140.15, 140.75, 139.46, 139.67, 4105300, 135.64],
3738 [1287990000000, 140.42, 141.4, 139.81, 139.84, 4870000, 135.81],
3739 [1288076400000, 139.29, 142, 138.53, 140.67, 7327100, 136.61],
3740 [1288162800000, 139.52, 141.57, 139, 141.43, 6465300, 137.35],
3741 [1288249200000, 141.84, 141.95, 140.42, 140.9, 5481600, 136.84],
3742 [1288335600000, 140.9, 144, 140.75, 143.6, 8439300, 139.46],
3743 [1288594800000, 143.64, 144.26, 142.32, 143.32, 5674600, 139.19],
3744 [1288681200000, 143.85, 144.71, 143.71, 143.84, 4626400, 139.69],
3745 [1288767600000, 144.24, 144.46, 142.63, 144.17, 5182100, 140.01],
3746 [1288854000000, 144.82, 146.84, 144.71, 146.79, 6622500, 142.56],
3747 [1288940400000, 145.94, 146.93, 145.67, 146.92, 4995800, 142.68],
3748 [1289199600000, 145.35, 146.58, 145.25, 146.46, 4459700, 142.87],
3749 [1289286000000, 146.7, 147.53, 145.63, 146.14, 5700600, 142.55],
3750 [1289372400000, 146.09, 146.79, 145.63, 146.55, 5172000, 142.95],
3751 [1289458800000, 144.7, 145.5, 143.35, 145.43, 4752200, 141.86],
3752 [1289545200000, 144.59, 145.77, 143.55, 143.74, 4731500, 140.21],
3753 [1289804400000, 143.89, 144.75, 143.27, 143.64, 3827700, 140.12],
3754 [1289890800000, 142.93, 143.38, 141.18, 142.24, 6342100, 138.75],
3755 [1289977200000, 142.49, 142.49, 141.39, 141.95, 4785900, 138.47],
3756 [1290063600000, 143.04, 144.99, 142.75, 144.36, 4236200, 140.82],
3757 [1290150000000, 144.38, 145.35, 143.99, 145.05, 5015900, 141.49],
3758 [1290409200000, 144, 145.43, 143.56, 145.39, 3730700, 141.82],
3759 [1290495600000, 144.24, 144.53, 142.33, 143.18, 4570300, 139.67],
3760 [1290582000000, 143.95, 146.44, 143.82, 145.81, 4874100, 142.23],
3761 [1290754800000, 145.3, 145.3, 143.57, 143.9, 2081300, 140.37],
3762 [1291014000000, 143.53, 143.67, 141.5, 142.89, 5040300, 139.38],
3763 [1291100400000, 142.24, 142.76, 141.28, 141.46, 7674800, 137.99],
3764 [1291186800000, 143.61, 145.13, 143.51, 144.41, 6822800, 140.87],
3765 [1291273200000, 144.33, 145.85, 144.3, 145.18, 5374000, 141.62],
3766 [1291359600000, 144.25, 145.68, 144.25, 145.38, 3710600, 141.81],
3767 [1291618800000, 144.54, 145.87, 144.52, 144.99, 3321800, 141.43],
3768 [1291705200000, 146.02, 146.3, 143.87, 144.02, 4828600, 140.49],
3769 [1291791600000, 144.35, 145.65, 143.84, 144.98, 4961400, 141.42],
3770 [1291878000000, 145.94, 145.94, 143.52, 144.3, 4405300, 140.76],
3771 [1291964400000, 144.88, 144.95, 143.73, 144.82, 3503800, 141.27],
3772 [1292223600000, 145.14, 145.4, 144.21, 144.28, 4741000, 140.74],
3773 [1292310000000, 144.26, 146.01, 144.26, 145.82, 4800800, 142.24],
3774 [1292396400000, 145.13, 145.72, 144.31, 144.72, 4447400, 141.17],
3775 [1292482800000, 144.84, 145.32, 144.15, 144.55, 4178600, 141],
3776 [1292569200000, 144.69, 145.5, 144.4, 145, 10027000, 141.44],
3777 [1292828400000, 145.39, 145.54, 144.39, 144.51, 3995000, 140.96],
3778 [1292914800000, 144.99, 145.99, 144.33, 145.74, 3777100, 142.16],
3779 [1293001200000, 145.66, 146.4, 145.58, 145.95, 3388800, 142.37],
3780 [1293087600000, 145.89, 146.33, 145.33, 145.89, 2424500, 142.31],
3781 [1293433200000, 145.12, 145.7, 145, 145.34, 2314700, 141.77],
3782 [1293519600000, 145.31, 146.15, 145.06, 145.71, 2699600, 142.14],
3783 [1293606000000, 146, 147.5, 145.71, 146.52, 3661100, 142.93],
3784 [1293692400000, 146.36, 147.11, 146.25, 146.67, 3039100, 143.07],
3785 [1293778800000, 146.73, 147.07, 145.96, 146.76, 2969800, 143.16],
3786 [1294038000000, 147.21, 148.2, 147.14, 147.48, 4603800, 143.86],
3787 [1294124400000, 147.56, 148.22, 146.64, 147.64, 5060100, 144.02],
3788 [1294210800000, 147.34, 147.48, 146.73, 147.05, 4657400, 143.44],
3789 [1294297200000, 147.13, 148.79, 146.82, 148.66, 5029200, 145.01],
3790 [1294383600000, 148.79, 148.86, 146.94, 147.93, 4135700, 144.3],
3791 [1294642800000, 147.58, 148.06, 147.23, 147.64, 3633400, 144.02],
3792 [1294729200000, 148.2, 148.35, 146.75, 147.28, 4163600, 143.67],
3793 [1294815600000, 147.99, 149.29, 147.67, 149.1, 4091500, 145.44],
3794 [1294902000000, 149.24, 149.29, 148.25, 148.82, 3445800, 145.17],
3795 [1294988400000, 148.89, 150, 148.47, 150, 4544200, 146.32],
3796 [1295334000000, 149.82, 151.46, 149.38, 150.65, 9176900, 146.95],
3797 [1295420400000, 153.26, 156.13, 152.83, 155.69, 12141000, 151.87],
3798 [1295506800000, 154.53, 155.96, 154.45, 155.8, 7439900, 151.98],
3799 [1295593200000, 156.4, 156.78, 154.96, 155.5, 7009000, 151.69],
3800 [1295852400000, 155.42, 159.79, 155.33, 159.63, 7285100, 155.71],
3801 [1295938800000, 159.21, 164.35, 159, 161.44, 8260800, 157.48],
3802 [1296025200000, 161.67, 161.9, 160.42, 161.04, 5353100, 157.09],
3803 [1296111600000, 161.43, 162.18, 160.86, 161.07, 4878300, 157.12],
3804 [1296198000000, 161.05, 161.92, 158.67, 159.21, 6725600, 155.3],
3805 [1296457200000, 159.18, 162, 158.68, 162, 7197200, 158.03],
3806 [1296543600000, 162.11, 163.94, 162, 163.56, 5831300, 159.55],
3807 [1296630000000, 163.4, 163.6, 162.61, 163.3, 3904000, 159.29],
3808 [1296716400000, 163.16, 164.2, 162.81, 163.53, 4683400, 159.52],
3809 [1296802800000, 163.48, 164.14, 163.22, 164, 3755200, 159.98],
3810 [1297062000000, 164.08, 164.99, 164.02, 164.82, 4928100, 160.78],
3811 [1297148400000, 164.82, 166.25, 164.32, 166.05, 5612600, 162.62],
3812 [1297234800000, 165.62, 165.97, 164.1, 164.65, 4633600, 161.25],
3813 [1297321200000, 163.9, 165, 163.18, 164.09, 5737800, 160.7],
3814 [1297407600000, 163.98, 165.01, 163.31, 163.85, 5185200, 160.46],
3815 [1297666800000, 164.18, 164.38, 162.85, 163.22, 4129800, 159.85],
3816 [1297753200000, 162.89, 163.57, 162.52, 162.84, 3768700, 159.47],
3817 [1297839600000, 163.33, 163.6, 162.75, 163.4, 3216000, 160.02],
3818 [1297926000000, 163.3, 164.67, 162.85, 164.24, 3230500, 160.85],
3819 [1298012400000, 164.46, 164.84, 164.1, 164.84, 4245000, 161.43],
3820 [1298358000000, 163.57, 164.26, 161.78, 161.95, 5209300, 158.6],
3821 [1298444400000, 161.81, 162.68, 160.14, 160.18, 5998100, 156.87],
3822 [1298530800000, 159.63, 161.27, 159.03, 160.77, 5707500, 157.45],
3823 [1298617200000, 161.06, 162.34, 160.86, 162.28, 4518400, 158.93],
3824 [1298876400000, 162.36, 162.99, 161.24, 161.88, 4773000, 158.53],
3825 [1298962800000, 163.15, 163.15, 159.88, 159.97, 4382800, 156.66],
3826 [1299049200000, 159.43, 161.11, 159.41, 160.16, 3413000, 156.85],
3827 [1299135600000, 161.42, 164, 161.27, 163.48, 4057800, 160.1],
3828 [1299222000000, 163.4, 164.31, 160.65, 161.83, 4910700, 158.49],
3829 [1299481200000, 161.6, 162.98, 158.85, 159.93, 5312000, 156.62],
3830 [1299567600000, 159.7, 163.43, 159.21, 162.28, 5384800, 158.93],
3831 [1299654000000, 163.47, 167.72, 163.28, 165.86, 9086600, 162.43],
3832 [1299740400000, 164.64, 164.67, 161.38, 162.02, 7041400, 158.67],
3833 [1299826800000, 162.4, 163.24, 160.84, 162.43, 4271000, 159.07],
3834 [1300086000000, 161.16, 161.98, 160.09, 161.39, 4300500, 158.05],
3835 [1300172400000, 157.35, 159.64, 156.88, 159.02, 6475800, 155.73],
3836 [1300258800000, 156.52, 156.98, 151.71, 153, 12195300, 149.84],
3837 [1300345200000, 154, 154.5, 152.7, 154.18, 7376400, 150.99],
3838 [1300431600000, 156.5, 156.95, 154.32, 155.89, 11450000, 152.67],
3839 [1300690800000, 157.64, 159.63, 157.07, 157.68, 5784000, 154.42],
3840 [1300777200000, 158.56, 158.61, 157.52, 158, 4311400, 154.73],
3841 [1300863600000, 158, 160.08, 157.53, 159.53, 4782500, 156.23],
3842 [1300950000000, 160.23, 160.71, 158.84, 160.04, 5145800, 156.73],
3843 [1301036400000, 160.98, 162.74, 160.76, 162.18, 5348100, 158.83],
3844 [1301295600000, 161.54, 162.58, 161.12, 161.37, 3972800, 158.03],
3845 [1301382000000, 161.34, 163.09, 161.15, 162.88, 3456700, 159.51],
3846 [1301468400000, 163.55, 163.99, 163.02, 163.6, 3394100, 160.22],
3847 [1301554800000, 163.4, 164.06, 163.07, 163.07, 3860800, 159.7],
3848 [1301641200000, 163.7, 164.42, 163.04, 164.27, 4381900, 160.87],
3849 [1301900400000, 164.42, 164.73, 163.58, 164.25, 3225100, 160.86],
3850 [1301986800000, 163.81, 164.7, 163.62, 163.99, 3612000, 160.6],
3851 [1302073200000, 164.34, 164.75, 163.81, 164.04, 3774800, 160.65],
3852 [1302159600000, 164.1, 164.55, 163.28, 164.38, 3666700, 160.98],
3853 [1302246000000, 164.35, 164.38, 163.16, 164.05, 3324100, 160.66],
3854 [1302505200000, 163.44, 164, 163.11, 163.95, 4139000, 160.56],
3855 [1302591600000, 163.36, 163.77, 162.3, 163.25, 3860600, 159.88],
3856 [1302678000000, 163.97, 164.93, 163.66, 163.95, 4181900, 160.56],
3857 [1302764400000, 163.84, 165.36, 163.16, 164.97, 4699100, 161.56],
3858 [1302850800000, 165, 166.34, 164.87, 166.21, 5287400, 162.77],
3859 [1303110000000, 164.64, 166.16, 162.86, 165.94, 6160700, 162.51],
3860 [1303196400000, 165.71, 166.38, 164.44, 165.4, 6547100, 161.98],
3861 [1303282800000, 163.1, 165.89, 162.19, 164.75, 10891800, 161.34],
3862 [1303369200000, 165.63, 168.45, 164.86, 168.28, 6158400, 164.8],
3863 [1303714800000, 167.65, 168.77, 167.23, 167.67, 3583800, 164.2],
3864 [1303801200000, 167.99, 169.2, 167.4, 168.49, 7300000, 165.01],
3865 [1303887600000, 168.61, 170.59, 168.46, 170.37, 5299700, 166.85],
3866 [1303974000000, 169.99, 171.38, 169.7, 170.78, 5087700, 167.25],
3867 [1304060400000, 171.1, 173, 170.48, 170.58, 5587700, 167.05],
3868 [1304319600000, 172.11, 173.54, 171.49, 172.15, 5396200, 168.59],
3869 [1304406000000, 172, 173.48, 171.23, 172.87, 5007700, 169.3],
3870 [1304492400000, 172.36, 172.62, 169.59, 170.62, 6890300, 167.09],
3871 [1304578800000, 170.47, 170.87, 167.5, 168.46, 7332000, 164.98],
3872 [1304665200000, 169.03, 170.15, 168.24, 168.89, 4839400, 166.14],
3873 [1304924400000, 168.39, 169.85, 168.31, 169.1, 3594800, 166.35],
3874 [1305010800000, 169.25, 170.9, 169.22, 170.38, 4934800, 167.6],
3875 [1305097200000, 170.3, 170.52, 167.82, 169.5, 4663200, 166.74],
3876 [1305183600000, 169.65, 172.77, 168.65, 172.24, 5138500, 169.43],
3877 [1305270000000, 171.7, 172.15, 169.44, 169.92, 5167400, 167.15],
3878 [1305529200000, 169.81, 170.64, 168.31, 168.86, 4662200, 166.11],
3879 [1305615600000, 167.85, 171.41, 166.53, 170.5, 8773200, 167.72],
3880 [1305702000000, 170.1, 171.19, 169.46, 170.44, 4154300, 167.66],
3881 [1305788400000, 170.86, 171.4, 169.32, 170.59, 3538300, 167.81],
3882 [1305874800000, 170.4, 171.15, 169.38, 170.16, 4869900, 167.39],
3883 [1306134000000, 168.58, 168.69, 167.07, 168.26, 5144000, 165.52],
3884 [1306220400000, 168.5, 168.67, 167.51, 167.99, 4643600, 165.25],
3885 [1306306800000, 167.75, 168.4, 167.51, 167.75, 3882100, 165.02],
3886 [1306393200000, 167.46, 167.5, 165.9, 167.18, 5771300, 164.46],
3887 [1306479600000, 167.91, 168.47, 167, 167.5, 3277600, 164.77],
3888 [1306825200000, 168.44, 169.89, 167.82, 168.93, 9123400, 166.18],
3889 [1306911600000, 168.9, 169.58, 166.5, 166.56, 5134600, 163.85],
3890 [1306998000000, 166.44, 167.1, 165.71, 166.09, 3854100, 163.38],
3891 [1307084400000, 164.3, 165.89, 164.13, 165.05, 5230500, 162.36],
3892 [1307343600000, 164.76, 165.58, 164.27, 164.75, 3619700, 162.07],
3893 [1307430000000, 165.11, 165.24, 163.61, 163.69, 4187000, 161.02],
3894 [1307516400000, 163.27, 164.85, 163.26, 164.34, 3850800, 161.66],
3895 [1307602800000, 165.01, 165.96, 164.76, 164.84, 4299800, 162.15],
3896 [1307689200000, 164.57, 164.84, 162.87, 163.18, 4683300, 160.52],
3897 [1307948400000, 163.17, 164.46, 162.73, 163.17, 5099600, 160.51],
3898 [1308034800000, 163.87, 164.57, 163.65, 164.12, 7050000, 161.45],
3899 [1308121200000, 162.75, 163.41, 161.52, 162.33, 5225600, 159.69],
3900 [1308207600000, 162.06, 163.63, 161.78, 162.67, 4861100, 160.02],
3901 [1308294000000, 164.24, 165.1, 163.58, 164.44, 7149700, 161.76],
3902 [1308553200000, 163.7, 165.61, 163.59, 165.02, 3956100, 162.33],
3903 [1308639600000, 165.2, 166.75, 164, 166.22, 5387300, 163.51],
3904 [1308726000000, 165.59, 166.81, 165.1, 165.68, 3960500, 162.98],
3905 [1308812400000, 164.06, 166.73, 163.8, 166.12, 5271500, 163.41],
3906 [1308898800000, 165.85, 165.94, 164.57, 165.07, 4402600, 162.38],
3907 [1309158000000, 165.74, 168.24, 165.21, 167.62, 4446700, 164.89],
3908 [1309244400000, 168.33, 170.7, 168.01, 170.01, 4850000, 167.24],
3909 [1309330800000, 170.61, 170.86, 169.82, 170.54, 3817100, 167.76],
3910 [1309417200000, 171.11, 172.45, 170.75, 171.55, 5105200, 168.76],
3911 [1309503600000, 171.61, 174.65, 171.49, 174.54, 5181700, 171.7],
3912 [1309849200000, 173.52, 175.43, 173.52, 175.43, 4586500, 172.57],
3913 [1309935600000, 175.19, 177.77, 175.09, 177.71, 5885900, 174.82],
3914 [1310022000000, 176.78, 177.27, 176.12, 176.48, 5905600, 173.61],
3915 [1310108400000, 175.49, 176.49, 175.01, 176.49, 4399900, 173.61],
3916 [1310367600000, 174.9, 176.15, 174.61, 174.99, 4766500, 172.14],
3917 [1310454000000, 174.93, 175.37, 173.89, 174.05, 5036800, 171.21],
3918 [1310540400000, 174.9, 176.32, 174, 174.32, 4074800, 171.48],
3919 [1310626800000, 174.4, 176.1, 173.84, 174.23, 4613100, 171.39],
3920 [1310713200000, 175.08, 175.94, 174.07, 175.54, 5347100, 172.68],
3921 [1310972400000, 174.73, 176.46, 173.58, 175.28, 8879700, 172.42],
3922 [1311058800000, 178.74, 185.21, 178.65, 185.21, 13245600, 182.19],
3923 [1311145200000, 183.84, 184.42, 183, 183.65, 5901100, 180.66],
3924 [1311231600000, 183.59, 185.5, 182.9, 184.9, 4958400, 181.89],
3925 [1311318000000, 184.64, 185.63, 184.26, 185.18, 4516100, 182.16],
3926 [1311577200000, 183.89, 184.96, 183.28, 183.7, 4987000, 180.71],
3927 [1311663600000, 182.94, 184.05, 182.65, 182.93, 4356200, 179.95],
3928 [1311750000000, 182.01, 182.91, 180.93, 181.35, 5806800, 178.4],
3929 [1311836400000, 181.06, 183.27, 180.88, 181.8, 4478800, 178.84],
3930 [1311922800000, 180.26, 183.43, 179.73, 181.85, 6665600, 178.89],
3931 [1312182000000, 182.6, 183.69, 178.5, 180.75, 5842700, 177.81],
3932 [1312268400000, 179.95, 182.29, 177.86, 178.05, 5770400, 175.15],
3933 [1312354800000, 177.67, 179.23, 175.41, 178.83, 6722000, 175.92],
3934 [1312441200000, 176.5, 177.92, 171.18, 171.48, 11022300, 168.69],
3935 [1312527600000, 172.1, 174.22, 166.52, 172.98, 11871800, 170.16],
3936 [1312786800000, 168.83, 172.61, 166, 166.22, 15804900, 164.22],
3937 [1312873200000, 167.46, 171.05, 162, 170.61, 12517600, 168.56],
3938 [1312959600000, 168.18, 169.23, 161.85, 162.54, 13993600, 160.59],
3939 [1313046000000, 164.1, 168.77, 162.94, 166.73, 9175600, 164.73],
3940 [1313132400000, 168.5, 169.38, 165.83, 168.2, 5187000, 166.18],
3941 [1313391600000, 171.32, 174, 170.39, 172.99, 7645400, 170.91],
3942 [1313478000000, 172.19, 172.19, 169, 171.24, 5585400, 169.18],
3943 [1313564400000, 171.57, 172.99, 169.89, 171.48, 5129700, 169.42],
3944 [1313650800000, 166.32, 166.46, 160.16, 163.83, 15082600, 161.86],
3945 [1313737200000, 162.17, 163.94, 157.13, 157.54, 14068600, 155.65],
3946 [1313996400000, 161.35, 161.68, 157.62, 158.98, 7249100, 157.07],
3947 [1314082800000, 160.65, 164.59, 159.53, 164.32, 6923300, 162.35],
3948 [1314169200000, 164.13, 166.83, 163.35, 166.76, 6427000, 164.76],
3949 [1314255600000, 167.52, 168.53, 164.85, 165.58, 6751600, 163.59],
3950 [1314342000000, 164.85, 169.33, 163.28, 169.14, 6438200, 167.11],
3951 [1314601200000, 170.58, 172.72, 170.36, 172.62, 5293400, 170.55],
3952 [1314687600000, 172.06, 173.51, 170.88, 172.51, 4477700, 170.44],
3953 [1314774000000, 173.29, 173.72, 170.71, 171.91, 6074200, 169.85],
3954 [1314860400000, 172.71, 173.68, 170.12, 170.33, 5463900, 168.28],
3955 [1314946800000, 167.69, 168.93, 166, 166.98, 4979100, 164.98],
3956 [1315292400000, 163.06, 165.55, 162.2, 165.11, 5761200, 163.13],
3957 [1315378800000, 167.28, 167.9, 166.16, 167.31, 6796600, 165.3],
3958 [1315465200000, 167, 169.58, 165.1, 165.25, 6027200, 163.27],
3959 [1315551600000, 164.57, 165.19, 160.81, 161.37, 6743900, 159.43],
3960 [1315810800000, 160.04, 162.44, 158.76, 162.42, 5247200, 160.47],
3961 [1315897200000, 163.64, 163.92, 161.54, 163.43, 4723800, 161.47],
3962 [1315983600000, 164.01, 169.66, 161.99, 167.24, 6980700, 165.23],
3963 [1316070000000, 168.64, 170.16, 167.23, 170.09, 5464400, 168.05],
3964 [1316156400000, 171.33, 172.99, 169.74, 172.99, 11048100, 170.91],
3965 [1316415600000, 169.5, 173.87, 169.43, 173.13, 4755600, 171.05],
3966 [1316502000000, 173.57, 177.43, 172.7, 174.72, 6209600, 172.62],
3967 [1316588400000, 175, 177.67, 172.62, 173.02, 7043100, 170.94],
3968 [1316674800000, 168.33, 169.97, 166.5, 168.62, 8195600, 166.6],
3969 [1316761200000, 166.99, 169.54, 165.76, 169.34, 5586600, 167.31],
3970 [1317020400000, 170.96, 174.7, 169.86, 174.51, 6745700, 172.41],
3971 [1317106800000, 176.82, 179.62, 176.43, 177.71, 7638800, 175.58],
3972 [1317193200000, 177.97, 180.75, 177.08, 177.55, 7732200, 175.42],
3973 [1317279600000, 179.69, 180.91, 175.53, 179.17, 6944300, 177.02],
3974 [1317366000000, 176.01, 178.27, 174.75, 174.87, 7807400, 172.77],
3975 [1317625200000, 174.36, 177.92, 173.04, 173.29, 9042600, 171.21],
3976 [1317711600000, 171.54, 175.07, 168.88, 174.74, 9200000, 172.64],
3977 [1317798000000, 174.57, 177.3, 172.68, 176.85, 5851700, 174.73],
3978 [1317884400000, 176.81, 181.99, 175.66, 181.69, 7180900, 179.51],
3979 [1317970800000, 182.32, 183.72, 181.64, 182.39, 6842600, 180.2],
3980 [1318230000000, 183, 186.63, 182.9, 186.62, 5784800, 184.38],
3981 [1318316400000, 184.59, 186, 184.11, 185, 5330500, 182.78],
3982 [1318402800000, 186.08, 188, 185.65, 186.12, 5338200, 183.89],
3983 [1318489200000, 184.97, 187.5, 184.5, 186.82, 4399200, 184.58],
3984 [1318575600000, 188.19, 190.53, 187.73, 190.53, 5368200, 188.24],
3985 [1318834800000, 189.71, 190.16, 185.9, 186.59, 8790300, 184.35],
3986 [1318921200000, 178, 179.38, 176.25, 178.9, 15729400, 176.75],
3987 [1319007600000, 179.68, 179.81, 177.01, 177.39, 6708300, 175.26],
3988 [1319094000000, 178.13, 179.24, 176.17, 177.25, 7513800, 175.12],
3989 [1319180400000, 179.11, 181.67, 178.75, 181.63, 8054200, 179.45],
3990 [1319439600000, 181.51, 183.39, 180.62, 182.25, 5890600, 180.06],
3991 [1319526000000, 181.66, 182.97, 180.01, 180.36, 5373100, 178.19],
3992 [1319612400000, 181.74, 182.28, 179.03, 181.97, 5387700, 179.79],
3993 [1319698800000, 184.99, 187, 183.18, 185.88, 7057800, 183.65],
3994 [1319785200000, 185.57, 188.07, 185.28, 187.45, 5009800, 185.2],
3995 [1320044400000, 185.59, 186.91, 184.63, 184.63, 4710000, 182.41],
3996 [1320130800000, 181.55, 183.26, 180.74, 181.35, 5881200, 179.17],
3997 [1320217200000, 184, 185.25, 183.03, 183.92, 4136600, 181.71],
3998 [1320303600000, 185.13, 187.78, 184.02, 187.3, 4953500, 185.05],
3999 [1320390000000, 186.27, 187.14, 184.74, 186.38, 3237600, 184.14],
4000 [1320649200000, 186.22, 187.73, 184.75, 187.32, 3530800, 185.07],
4001 [1320735600000, 187.48, 187.88, 185.51, 187.25, 4330600, 185.75],
4002 [1320822000000, 184.2, 185.24, 181.16, 182.24, 5494800, 180.78],
4003 [1320908400000, 183.58, 184.77, 181.87, 183.35, 3881600, 181.88],
4004 [1320994800000, 185.27, 187.83, 185.14, 187.38, 3665300, 185.87],
4005 [1321254000000, 189.17, 189.84, 186.85, 187.35, 6038600, 185.84],
4006 [1321340400000, 187.49, 189.97, 185.64, 188.75, 4585300, 187.23],
4007 [1321426800000, 187.82, 189.9, 186.3, 186.62, 4616800, 185.12],
4008 [1321513200000, 186.81, 188.83, 183.39, 185.73, 5840500, 184.24],
4009 [1321599600000, 186.71, 186.97, 184.66, 185.24, 4440900, 183.75],
4010 [1321858800000, 183.37, 183.96, 180, 181.48, 5145100, 180.02],
4011 [1321945200000, 182.22, 182.98, 180.29, 181.31, 4178600, 179.85],
4012 [1322031600000, 180.67, 181.49, 177.52, 177.95, 4800900, 176.52],
4013 [1322204400000, 178.01, 179.56, 177.06, 177.06, 2232800, 175.64],
4014 [1322463600000, 182.71, 182.93, 180.67, 182.21, 4524200, 180.75],
4015 [1322550000000, 182.02, 183.31, 180.84, 180.94, 3661600, 179.49],
4016 [1322636400000, 184.57, 188.35, 184.21, 188, 7836800, 186.49],
4017 [1322722800000, 187.01, 189.99, 186.77, 189.45, 4858800, 187.93],
4018 [1322809200000, 189.92, 191.33, 189.45, 189.66, 4962200, 188.14],
4019 [1323068400000, 191.18, 193.61, 190.38, 190.84, 5699400, 189.31],
4020 [1323154800000, 190.65, 193.53, 190.32, 192.94, 4144900, 191.39],
4021 [1323241200000, 191.99, 194.9, 191.28, 194.05, 5081700, 192.49],
4022 [1323327600000, 192.48, 193.8, 191.07, 191.58, 4369000, 190.04],
4023 [1323414000000, 192.91, 194.87, 192.4, 194.56, 4847900, 193],
4024 [1323673200000, 193.64, 193.9, 191.22, 192.18, 3796100, 190.64],
4025 [1323759600000, 193.46, 194.3, 190.64, 191.15, 5008400, 189.61],
4026 [1323846000000, 189.84, 190.28, 188, 188.72, 5057700, 187.2],
4027 [1323932400000, 190.48, 191.2, 186.89, 187.48, 4474500, 185.97],
4028 [1324018800000, 188.01, 188.01, 181.91, 183.57, 11849400, 182.1],
4029 [1324278000000, 184.51, 184.69, 182.25, 182.89, 5039900, 181.42],
4030 [1324364400000, 185.5, 187.33, 184.76, 187.24, 4740100, 185.74],
4031 [1324450800000, 183.22, 183.5, 179.04, 181.47, 9282500, 180.01],
4032 [1324537200000, 182.71, 182.8, 181, 182.04, 5052000, 180.58],
4033 [1324623600000, 183.11, 184.85, 181.89, 184.75, 3052300, 183.27],
4034 [1324969200000, 184.97, 185.85, 184.39, 184.95, 2775200, 183.46],
4035 [1325055600000, 185.19, 185.4, 183.34, 183.99, 2872000, 182.51],
4036 [1325142000000, 184.07, 186.23, 184.01, 186.18, 2941600, 184.68],
4037 [1325228400000, 186.33, 186.48, 183.85, 183.88, 3530900, 182.4],
4038 [1325574000000, 186.73, 188.71, 186, 186.3, 5646000, 184.8],
4039 [1325660400000, 185.57, 186.33, 184.94, 185.54, 4346700, 184.05],
4040 [1325746800000, 184.81, 185.03, 183.1, 184.66, 4463100, 183.18],
4041 [1325833200000, 184.39, 184.48, 182.31, 182.54, 4897100, 181.07],
4042 [1326092400000, 182.2, 182.27, 180.27, 181.59, 5201200, 180.13],
4043 [1326178800000, 183.23, 183.72, 181.2, 181.31, 5161000, 179.85],
4044 [1326265200000, 180.73, 182.81, 180.5, 182.32, 4110800, 180.86],
4045 [1326351600000, 181.86, 181.91, 178.38, 180.55, 6881000, 179.1],
4046 [1326438000000, 179.48, 179.61, 177.35, 179.16, 5279200, 177.72],
4047 [1326783600000, 180.36, 182, 179.32, 180, 6003400, 178.55],
4048 [1326870000000, 179.83, 181.6, 179.5, 181.07, 4600600, 179.62],
4049 [1326956400000, 181.79, 182.36, 180.35, 180.52, 8567200, 179.07],
4050 [1327042800000, 185.77, 188.97, 184.75, 188.52, 12849700, 187.01],
4051 [1327302000000, 187.91, 190.52, 187.67, 189.98, 5751700, 188.45],
4052 [1327388400000, 188.63, 192.3, 188.52, 191.93, 5345700, 190.39],
4053 [1327474800000, 191.33, 192.24, 189.61, 191.73, 4359700, 190.19],
4054 [1327561200000, 191.79, 192.79, 190.47, 190.98, 4004700, 189.45],
4055 [1327647600000, 190.01, 191.77, 189.81, 190.46, 3360400, 188.93],
4056 [1327906800000, 189.39, 192.73, 188.22, 192.5, 4359000, 190.95],
4057 [1327993200000, 193.09, 193.1, 191, 192.6, 4826800, 191.05],
4058 [1328079600000, 193.21, 194.81, 192.41, 192.62, 5088800, 191.07],
4059 [1328166000000, 192.72, 193.33, 191.33, 191.53, 3907300, 189.99],
4060 [1328252400000, 192.93, 194.13, 192.54, 193.64, 4521700, 192.08],
4061 [1328511600000, 192.48, 193.76, 192, 192.82, 3639800, 191.27],
4062 [1328598000000, 192.45, 194.14, 191.97, 193.35, 3433000, 191.8],
4063 [1328684400000, 192.78, 193.58, 191.73, 192.95, 3803800, 192.15],
4064 [1328770800000, 193.03, 194.46, 192.55, 193.13, 3876400, 192.32],
4065 [1328857200000, 191.76, 192.43, 191.28, 192.42, 3391100, 191.62],
4066 [1329116400000, 193.31, 193.69, 191.74, 192.62, 2458800, 191.82],
4067 [1329202800000, 191.76, 192.6, 190.83, 192.22, 3398100, 191.42],
4068 [1329289200000, 192.31, 193.44, 191.26, 192.25, 4020900, 191.45],
4069 [1329375600000, 192.61, 193.25, 192, 193.02, 3525500, 192.21],
4070 [1329462000000, 193.71, 193.86, 192.3, 193.42, 3746500, 192.61],
4071 [1329807600000, 193.73, 194.24, 192.46, 193.39, 3293600, 192.58],
4072 [1329894000000, 193.03, 194.74, 192.75, 193.87, 3275800, 193.06],
4073 [1329980400000, 193.87, 199.23, 193.28, 197.61, 8032700, 196.79],
4074 [1330066800000, 198.38, 198.56, 196.61, 197.76, 3353200, 196.93],
4075 [1330326000000, 196.78, 198.71, 196.1, 197.53, 3758400, 196.71],
4076 [1330412400000, 197.75, 198.96, 197.43, 197.98, 3167400, 197.15],
4077 [1330498800000, 197.86, 199.17, 196.45, 196.73, 5117100, 195.91],
4078 [1330585200000, 197.23, 198.47, 196.93, 197.53, 3560300, 196.71],
4079 [1330671600000, 197.1, 198.89, 197.06, 198.81, 3727400, 197.98],
4080 [1330930800000, 198.36, 201.19, 198.3, 200.66, 6938000, 199.82],
4081 [1331017200000, 199.14, 199.64, 196.81, 197.26, 5214700, 196.44],
4082 [1331103600000, 198.09, 198.57, 197.31, 197.77, 3346900, 196.94],
4083 [1331190000000, 199.24, 199.99, 198.65, 199.81, 3145800, 198.98],
4084 [1331276400000, 199.98, 201.1, 199.72, 200.62, 3178200, 199.78],
4085 [1331535600000, 200.93, 201.57, 200.23, 201, 3119700, 200.16],
4086 [1331622000000, 201.72, 203.9, 201.61, 203.78, 4866000, 202.93],
4087 [1331708400000, 203.78, 205.15, 203.64, 204.72, 4602300, 203.87],
4088 [1331794800000, 204.94, 206.18, 204.74, 206, 3621100, 205.14],
4089 [1331881200000, 207.03, 207.52, 206.01, 206.01, 9637000, 205.15],
4090 [1332140400000, 205.71, 206.53, 204.5, 205.72, 3763200, 204.86],
4091 [1332226800000, 204.74, 205, 203.7, 204.25, 3695100, 203.4],
4092 [1332313200000, 204.32, 205.77, 204.3, 204.69, 3329900, 203.84],
4093 [1332399600000, 204, 205.99, 203.96, 205.49, 3307800, 204.63],
4094 [1332486000000, 205.89, 205.96, 204.56, 205.48, 3036200, 204.62],
4095 [1332745200000, 206.45, 207.92, 206.32, 207.77, 3418200, 206.9],
4096 [1332831600000, 208.46, 208.66, 207, 207.18, 2704500, 206.32],
4097 [1332918000000, 207.44, 208.69, 206.27, 207.29, 3265700, 206.43],
4098 [1333004400000, 206.09, 208.5, 206.02, 208.27, 3403700, 207.4],
4099 [1333090800000, 208.74, 209.12, 208.01, 208.65, 3215200, 207.78],
4100 [1333350000000, 208.96, 209.69, 208.09, 209.47, 3387900, 208.6],
4101 [1333436400000, 209.31, 210.69, 208.54, 209.5, 4091500, 208.63],
4102 [1333522800000, 206.22, 206.98, 205.19, 206.05, 4404000, 205.19],
4103 [1333609200000, 205.15, 205.68, 204.46, 205.47, 3809000, 204.61],
4104 [1333954800000, 204.4, 206.17, 203.37, 204.94, 3326900, 204.09],
4105 [1334041200000, 204.94, 205.74, 202.17, 202.33, 4132900, 201.49],
4106 [1334127600000, 203.99, 204.32, 202.46, 202.58, 3366200, 201.73],
4107 [1334214000000, 202.8, 205.56, 202.64, 205.32, 2929600, 204.46],
4108 [1334300400000, 204.32, 204.65, 202.8, 202.8, 3767000, 201.95],
4109 [1334559600000, 204.74, 205.97, 202.72, 202.72, 3826600, 201.87],
4110 [1334646000000, 204.57, 207.64, 204.15, 207.45, 6065500, 206.58],
4111 [1334732400000, 202.43, 204.07, 200, 200.13, 10153500, 199.3],
4112 [1334818800000, 200.03, 201.26, 197.52, 199.51, 5762900, 198.68],
4113 [1334905200000, 199.83, 200.12, 199.09, 199.6, 4758200, 198.77],
4114 [1335164400000, 197.89, 199.1, 196.79, 198.62, 3618800, 197.79],
4115 [1335250800000, 199.06, 202.48, 198.87, 200, 5626300, 199.17],
4116 [1335337200000, 202.02, 203.69, 201.8, 203.57, 4003400, 202.72],
4117 [1335423600000, 203.4, 206.21, 203.4, 205.58, 3302700, 204.72],
4118 [1335510000000, 206.47, 208.17, 205.91, 206.81, 3496900, 205.95],
4119 [1335769200000, 206.71, 207.96, 206.32, 207.08, 2773200, 206.22],
4120 [1335855600000, 207.18, 208.93, 206.71, 208, 2715900, 207.13],
4121 [1335942000000, 206.97, 208.27, 206.91, 208.06, 2360300, 207.19],
4122 [1336028400000, 208.27, 208.92, 206.55, 207.24, 2826600, 206.38],
4123 [1336114800000, 206.47, 207.11, 204.4, 204.99, 4023600, 204.13],
4124 [1336374000000, 203.96, 204.77, 202.9, 203.75, 3373400, 202.9],
4125 [1336460400000, 202.44, 203.06, 199.72, 201.48, 3881500, 201.48],
4126 [1336546800000, 199.99, 203, 199.06, 201.23, 3742500, 201.23],
4127 [1336633200000, 201, 203.25, 200.02, 200.6, 3830500, 200.6],
4128 [1336719600000, 199.96, 202.12, 199.95, 201.17, 2391500, 201.17],
4129 [1336978800000, 199.92, 200.71, 198.56, 199.44, 3029200, 199.44],
4130 [1337065200000, 199.44, 201.47, 198.76, 199.04, 2987400, 199.04],
4131 [1337151600000, 199.42, 201.35, 198.18, 199.73, 5001000, 199.73],
4132 [1337238000000, 199.67, 200.79, 197.64, 197.89, 5626300, 197.89],
4133 [1337324400000, 198.78, 198.78, 195.16, 195.88, 5737100, 195.88],
4134 [1337583600000, 195.98, 197.93, 194.63, 197.76, 3831700, 197.76],
4135 [1337670000000, 198.04, 198.26, 196.06, 196.82, 3567100, 196.82],
4136 [1337756400000, 195.53, 196.49, 193.2, 196.12, 4100000, 196.12],
4137 [1337842800000, 195.99, 196.28, 194, 196.09, 3569300, 196.09],
4138 [1337929200000, 195.11, 196, 194, 194.3, 2901900, 194.3],
4139 [1338274800000, 195.22, 198.08, 195.22, 196.46, 3618500, 196.46],
4140 [1338361200000, 194.8, 195.47, 193.77, 194.53, 3602500, 194.53],
4141 [1338447600000, 194.1, 194.93, 192, 192.9, 9287500, 192.9],
4142 [1338534000000, 190.12, 191.72, 188.6, 189.08, 5206400, 189.08],
4143 [1338793200000, 188.34, 189.38, 187, 188.54, 4624500, 188.54],
4144 [1338879600000, 187.92, 189.85, 187.56, 189.2, 3556500, 189.2],
4145 [1338966000000, 190.78, 194, 190.02, 193.99, 3641300, 193.99],
4146 [1339052400000, 195.28, 195.83, 193.94, 194.44, 3701100, 194.44],
4147 [1339138800000, 193.71, 195.14, 192.7, 195.14, 2479200, 195.14],
4148 [1339398000000, 196.6, 196.7, 192.37, 192.51, 3273300, 192.51],
4149 [1339484400000, 192.14, 194.67, 192.14, 194.55, 3023700, 194.55],
4150 [1339570800000, 194.36, 195.19, 192.35, 193.1, 4113400, 193.1],
4151 [1339657200000, 193, 195.83, 192.74, 195.1, 3585000, 195.1],
4152 [1339743600000, 196.08, 199.27, 195.4, 199.1, 6389000, 199.1],
4153 [1340002800000, 197.57, 199.64, 197.17, 198.29, 3378900, 198.29],
4154 [1340089200000, 198.83, 199.99, 198.8, 198.93, 3297600, 198.93],
4155 [1340175600000, 198.7, 199.74, 197.5, 198.78, 3378200, 198.78],
4156 [1340262000000, 199.07, 199.45, 193.19, 193.39, 4316600, 193.39],
4157 [1340348400000, 193.87, 194.88, 193.22, 193.7, 8823000, 193.7],
4158 [1340607600000, 192.48, 193.39, 191.68, 192.86, 3211600, 192.86],
4159 [1340694000000, 193.54, 193.68, 190.75, 191.95, 3435900, 191.95]
projects / sencha-touch.git / blob