projects / extjs.git / blame
| Commit | Line | Data |
|---|---|---|
| 6527f429 DM |
1 | Ext.define("StockApp.store.Google", {\r |
| 2 | alias: 'store.Google',\r | |
| 3 | requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],\r | |
| 4 | extend: "Ext.data.ArrayStore",\r | |
| 5 | config: {\r | |
| 6 | model: "StockApp.model.Stock",\r | |
| 7 | data: [\r | |
| 8 | [1092898800000, 100, 104.06, 95.96, 100.34, 22351900, 100.34],\r | |
| 9 | [1092985200000, 101.01, 109.08, 100.5, 108.31, 11428600, 108.31],\r | |
| 10 | [1093244400000, 110.75, 113.48, 109.05, 109.4, 9137200, 109.4],\r | |
| 11 | [1093330800000, 111.24, 111.6, 103.57, 104.87, 7631300, 104.87],\r | |
| 12 | [1093417200000, 104.96, 108, 103.88, 106, 4598900, 106],\r | |
| 13 | [1093503600000, 104.95, 107.95, 104.66, 107.91, 3551000, 107.91],\r | |
| 14 | [1093590000000, 108.1, 108.62, 105.69, 106.15, 3109000, 106.15],\r | |
| 15 | [1093849200000, 105.28, 105.49, 102.01, 102.01, 2601000, 102.01],\r | |
| 16 | [1093935600000, 102.3, 103.71, 102.16, 102.37, 2461400, 102.37],\r | |
| 17 | [1094022000000, 102.7, 102.97, 99.67, 100.25, 4573700, 100.25],\r | |
| 18 | [1094108400000, 99.19, 102.37, 98.94, 101.51, 7566900, 101.51],\r | |
| 19 | [1094194800000, 100.95, 101.74, 99.32, 100.01, 2578800, 100.01],\r | |
| 20 | [1094540400000, 101.01, 102, 99.61, 101.58, 2926700, 101.58],\r | |
| 21 | [1094626800000, 100.74, 103.03, 100.5, 102.3, 2495300, 102.3],\r | |
| 22 | [1094713200000, 102.53, 102.71, 101, 102.31, 2032900, 102.31],\r | |
| 23 | [1094799600000, 101.6, 106.56, 101.3, 105.33, 4353800, 105.33],\r | |
| 24 | [1095058800000, 106.63, 108.41, 106.46, 107.5, 3926000, 107.5],\r | |
| 25 | [1095145200000, 107.45, 112, 106.79, 111.49, 5419900, 111.49],\r | |
| 26 | [1095231600000, 110.56, 114.23, 110.2, 112, 5361900, 112],\r | |
| 27 | [1095318000000, 112.34, 115.8, 111.65, 113.97, 4637800, 113.97],\r | |
| 28 | [1095404400000, 114.42, 117.49, 113.55, 117.49, 4741000, 117.49],\r | |
| 29 | [1095663600000, 116.95, 121.6, 116.77, 119.36, 5319700, 119.36],\r | |
| 30 | [1095750000000, 119.81, 120.42, 117.51, 117.84, 3618000, 117.84],\r | |
| 31 | [1095836400000, 117.4, 119.67, 116.81, 118.38, 3794400, 118.38],\r | |
| 32 | [1095922800000, 118.84, 122.63, 117.02, 120.82, 4272100, 120.82],\r | |
| 33 | [1096009200000, 120.94, 124.1, 119.76, 119.83, 4566300, 119.83],\r | |
| 34 | [1096268400000, 119.56, 120.88, 117.8, 118.26, 3536600, 118.26],\r | |
| 35 | [1096354800000, 121.3, 127.4, 120.21, 126.86, 8473000, 126.86],\r | |
| 36 | [1096441200000, 126.7, 135.02, 126.23, 131.08, 15273500, 131.08],\r | |
| 37 | [1096527600000, 129.9, 132.3, 129, 129.6, 6885900, 129.6],\r | |
| 38 | [1096614000000, 130.8, 134.24, 128.9, 132.58, 7570000, 132.58],\r | |
| 39 | [1096873200000, 135.25, 136.87, 134.03, 135.06, 6517900, 135.06],\r | |
| 40 | [1096959600000, 134.66, 138.53, 132.24, 138.37, 7494100, 138.37],\r | |
| 41 | [1097046000000, 137.55, 138.45, 136, 137.08, 6697400, 137.08],\r | |
| 42 | [1097132400000, 136.92, 139.88, 136.55, 138.85, 7064600, 138.85],\r | |
| 43 | [1097218800000, 138.72, 139.68, 137.02, 137.73, 5540300, 137.73],\r | |
| 44 | [1097478000000, 137, 138.86, 133.85, 135.26, 5241300, 135.26],\r | |
| 45 | [1097564400000, 134.44, 137.61, 133.4, 137.4, 5838600, 137.4],\r | |
| 46 | [1097650800000, 143.32, 143.55, 140.08, 140.9, 9893000, 140.9],\r | |
| 47 | [1097737200000, 141.01, 142.38, 138.56, 142, 5226300, 142],\r | |
| 48 | [1097823600000, 144.93, 145.5, 141.95, 144.11, 6604000, 144.11],\r | |
| 49 | [1098082800000, 143.2, 149.2, 141.21, 149.16, 7025200, 149.16],\r | |
| 50 | [1098169200000, 150.5, 152.4, 147.35, 147.94, 9064000, 147.94],\r | |
| 51 | [1098255600000, 148.03, 148.99, 139.6, 140.49, 11372700, 140.49],\r | |
| 52 | [1098342000000, 144.4, 150.13, 141.62, 149.38, 14589500, 149.38],\r | |
| 53 | [1098428400000, 170.54, 180.17, 164.08, 172.43, 36891900, 172.43],\r | |
| 54 | [1098687600000, 176.4, 194.43, 172.55, 187.4, 32764200, 187.4],\r | |
| 55 | [1098774000000, 186.34, 192.64, 180, 181.8, 22307100, 181.8],\r | |
| 56 | [1098860400000, 182.72, 189.52, 181.77, 185.97, 13356500, 185.97],\r | |
| 57 | [1098946800000, 186.68, 194.39, 185.6, 193.3, 14846800, 193.3],\r | |
| 58 | [1099033200000, 198.89, 199.95, 190.6, 190.64, 21162500, 190.64],\r | |
| 59 | [1099292400000, 193.55, 197.67, 191.27, 196.03, 12224900, 196.03],\r | |
| 60 | [1099378800000, 198.78, 199.25, 193.34, 194.87, 11346300, 194.87],\r | |
| 61 | [1099465200000, 198.18, 201.6, 190.75, 191.67, 13888700, 191.67],\r | |
| 62 | [1099551600000, 188.44, 190.4, 183.35, 184.7, 14409600, 184.7],\r | |
| 63 | [1099638000000, 181.98, 182.3, 168.55, 169.35, 19833100, 169.35],\r | |
| 64 | [1099897200000, 170.93, 175.44, 169.4, 172.55, 11191800, 172.55],\r | |
| 65 | [1099983600000, 174.1, 175.2, 165.27, 168.7, 11064200, 168.7],\r | |
| 66 | [1100070000000, 170.67, 172.52, 166.33, 167.86, 10644000, 167.86],\r | |
| 67 | [1100156400000, 169.13, 183.75, 167.57, 183.02, 14985500, 183.02],\r | |
| 68 | [1100242800000, 185.23, 189.8, 177.4, 182, 16746100, 182],\r | |
| 69 | [1100502000000, 180.45, 188.32, 178.75, 184.87, 11901500, 184.87],\r | |
| 70 | [1100588400000, 177.5, 179.47, 170.83, 172.54, 20917400, 172.54],\r | |
| 71 | [1100674800000, 169.02, 177.5, 169, 172.5, 18132900, 172.5],\r | |
| 72 | [1100761200000, 170.29, 174.42, 165.73, 167.54, 16629600, 167.54],\r | |
| 73 | [1100847600000, 169.1, 169.98, 166.52, 169.4, 8769300, 169.4],\r | |
| 74 | [1101106800000, 164.47, 169.5, 161.31, 165.1, 12368200, 165.1],\r | |
| 75 | [1101193200000, 167.97, 170.83, 166.5, 167.52, 12413300, 167.52],\r | |
| 76 | [1101279600000, 174.82, 177.21, 172.51, 174.76, 15281000, 174.76],\r | |
| 77 | [1101452400000, 175.8, 180.03, 175.32, 179.39, 6480100, 179.39],\r | |
| 78 | [1101711600000, 180.36, 182.95, 177.51, 181.05, 10666600, 181.05],\r | |
| 79 | [1101798000000, 180.71, 183, 180.25, 181.98, 7700000, 181.98],\r | |
| 80 | [1101884400000, 181.95, 182.5, 179.55, 179.96, 7864100, 179.96],\r | |
| 81 | [1101970800000, 179.9, 181.51, 178.55, 179.4, 6260900, 179.4],\r | |
| 82 | [1102057200000, 179.95, 181.06, 177.6, 180.4, 5869200, 180.4],\r | |
| 83 | [1102316400000, 179.13, 180.7, 176.02, 176.29, 6254000, 176.29],\r | |
| 84 | [1102402800000, 176, 176.2, 170.55, 171.43, 6870900, 171.43],\r | |
| 85 | [1102489200000, 170.35, 173.68, 168.73, 169.98, 7541800, 169.98],\r | |
| 86 | [1102575600000, 170.25, 173.5, 168.47, 173.43, 7654000, 173.43],\r | |
| 87 | [1102662000000, 173.43, 174.88, 171.29, 171.65, 4317200, 171.65],\r | |
| 88 | [1102921200000, 172.17, 173.18, 169.45, 170.45, 4818600, 170.45],\r | |
| 89 | [1103007600000, 171, 178.82, 169.6, 178.69, 11088400, 178.69],\r | |
| 90 | [1103094000000, 177.99, 180.69, 176.66, 179.78, 11471000, 179.78],\r | |
| 91 | [1103180400000, 176.95, 180.49, 175.95, 176.47, 8572800, 176.47],\r | |
| 92 | [1103266800000, 176.76, 180.5, 176.55, 180.08, 7386200, 180.08],\r | |
| 93 | [1103526000000, 182, 188.46, 181.87, 185.02, 9834500, 185.02],\r | |
| 94 | [1103612400000, 186.31, 187.88, 183.4, 183.75, 5516300, 183.75],\r | |
| 95 | [1103698800000, 183.9, 186.85, 183.01, 186.3, 3907000, 186.3],\r | |
| 96 | [1103785200000, 187.45, 188.6, 186, 187.9, 3614600, 187.9],\r | |
| 97 | [1104130800000, 189.15, 193.3, 189.1, 191.91, 6104100, 191.91],\r | |
| 98 | [1104217200000, 192.11, 193.55, 191.01, 192.76, 4145800, 192.76],\r | |
| 99 | [1104303600000, 191.78, 193.52, 191.78, 192.9, 2678100, 192.9],\r | |
| 100 | [1104390000000, 192.97, 198.23, 191.85, 197.6, 5904300, 197.6],\r | |
| 101 | [1104476400000, 199.23, 199.88, 192.56, 192.79, 7668500, 192.79],\r | |
| 102 | [1104735600000, 197.4, 203.64, 195.46, 202.71, 15844200, 202.71],\r | |
| 103 | [1104822000000, 201.4, 202.93, 193.48, 194.5, 13755900, 194.5],\r | |
| 104 | [1104908400000, 193.45, 196.9, 192.23, 193.51, 8236600, 193.51],\r | |
| 105 | [1104994800000, 195.08, 195.9, 187.72, 188.55, 10387100, 188.55],\r | |
| 106 | [1105081200000, 190.64, 194.25, 188.78, 193.85, 9662900, 193.85],\r | |
| 107 | [1105340400000, 194.5, 198.1, 191.83, 195.06, 7539600, 195.06],\r | |
| 108 | [1105426800000, 195.62, 197.71, 193.18, 193.54, 6958700, 193.54],\r | |
| 109 | [1105513200000, 194.33, 195.93, 190.5, 195.38, 8177800, 195.38],\r | |
| 110 | [1105599600000, 195.38, 197.39, 194.05, 195.33, 6849400, 195.33],\r | |
| 111 | [1105686000000, 196, 200.01, 194.13, 199.97, 9640300, 199.97],\r | |
| 112 | [1106031600000, 200.97, 205.02, 198.66, 203.9, 13172600, 203.9],\r | |
| 113 | [1106118000000, 204.65, 205.3, 196.71, 197.3, 11257700, 197.3],\r | |
| 114 | [1106204400000, 192.5, 196.25, 192, 193.92, 9001600, 193.92],\r | |
| 115 | [1106290800000, 194.54, 195.36, 188.12, 188.28, 9258400, 188.28],\r | |
| 116 | [1106550000000, 188.69, 189.33, 180.32, 180.72, 14022700, 180.72],\r | |
| 117 | [1106636400000, 181.94, 182.24, 176.29, 177.12, 10659200, 177.12],\r | |
| 118 | [1106722800000, 179.27, 189.41, 179.15, 189.24, 12307900, 189.24],\r | |
| 119 | [1106809200000, 188.76, 188.86, 185.2, 188.08, 6627400, 188.08],\r | |
| 120 | [1106895600000, 190.02, 194.7, 186.34, 190.34, 12208200, 190.34],\r | |
| 121 | [1107154800000, 193.69, 196.36, 191.72, 195.62, 9596700, 195.62],\r | |
| 122 | [1107241200000, 194.38, 196.66, 190.63, 191.9, 18839000, 191.9],\r | |
| 123 | [1107327600000, 215.55, 216.8, 203.66, 205.96, 32799300, 205.96],\r | |
| 124 | [1107414000000, 205.99, 213.37, 205.81, 210.86, 12988100, 210.86],\r | |
| 125 | [1107500400000, 206.47, 207.75, 202.6, 204.36, 14819300, 204.36],\r | |
| 126 | [1107759600000, 205.26, 206.4, 195.51, 196.03, 12960400, 196.03],\r | |
| 127 | [1107846000000, 196.96, 200.02, 194.53, 198.64, 11480000, 198.64],\r | |
| 128 | [1107932400000, 200.76, 201.6, 189.46, 191.58, 17171500, 191.58],\r | |
| 129 | [1108018800000, 191.97, 192.21, 185.25, 187.98, 18982700, 187.98],\r | |
| 130 | [1108105200000, 186.66, 192.32, 186.07, 187.4, 13116000, 187.4],\r | |
| 131 | [1108364400000, 182.85, 193.08, 181, 192.99, 38562200, 192.99],\r | |
| 132 | [1108450800000, 193.6, 199.84, 193.08, 195.23, 25782800, 195.23],\r | |
| 133 | [1108537200000, 194.7, 199.33, 194.3, 198.41, 16532300, 198.41],\r | |
| 134 | [1108623600000, 197.83, 199.75, 196.81, 197.9, 10414400, 197.9],\r | |
| 135 | [1108710000000, 198.51, 198.84, 196.66, 197.95, 8485900, 197.95],\r | |
| 136 | [1109055600000, 196.5, 198.9, 190.39, 191.37, 13483700, 191.37],\r | |
| 137 | [1109142000000, 193.3, 194.48, 188.66, 193.95, 15586000, 193.95],\r | |
| 138 | [1109228400000, 183.37, 189.85, 182.23, 188.89, 25814300, 188.89],\r | |
| 139 | [1109314800000, 189.15, 189.92, 185.51, 185.87, 9973500, 185.87],\r | |
| 140 | [1109574000000, 186, 189.87, 185.85, 187.99, 7818400, 187.99],\r | |
| 141 | [1109660400000, 189.29, 189.75, 182, 186.06, 9311200, 186.06],\r | |
| 142 | [1109746800000, 185.95, 187.67, 184.36, 185.18, 7285500, 185.18],\r | |
| 143 | [1109833200000, 186.13, 187.75, 184.31, 187.01, 7608600, 187.01],\r | |
| 144 | [1109919600000, 186.7, 187.25, 185.07, 185.9, 6774100, 185.9],\r | |
| 145 | [1110178800000, 187.78, 189.6, 187.03, 188.81, 8667400, 188.81],\r | |
| 146 | [1110265200000, 189.1, 189.85, 184.97, 185.2, 8046100, 185.2],\r | |
| 147 | [1110351600000, 184.21, 184.65, 180.16, 181.35, 11360400, 181.35],\r | |
| 148 | [1110438000000, 181.01, 181.2, 177.4, 179.98, 10960500, 179.98],\r | |
| 149 | [1110524400000, 180.44, 180.95, 177.15, 177.8, 8028300, 177.8],\r | |
| 150 | [1110783600000, 178.33, 178.4, 172.57, 174.99, 11146600, 174.99],\r | |
| 151 | [1110870000000, 175.3, 180, 174.21, 178.61, 10422100, 178.61],\r | |
| 152 | [1110956400000, 176.7, 178.61, 175.01, 175.6, 7106300, 175.6],\r | |
| 153 | [1111042800000, 177.13, 179.64, 175.8, 179.29, 8260600, 179.29],\r | |
| 154 | [1111129200000, 178.81, 180.4, 178.31, 180.04, 7090000, 180.04],\r | |
| 155 | [1111388400000, 179.27, 182.17, 177.25, 180.88, 7483700, 180.88],\r | |
| 156 | [1111474800000, 181.18, 181.94, 177.85, 178.6, 5631700, 178.6],\r | |
| 157 | [1111561200000, 177.97, 180.24, 177.97, 178.98, 4845000, 178.98],\r | |
| 158 | [1111647600000, 180.7, 180.86, 179.2, 179.25, 3705200, 179.25],\r | |
| 159 | [1111993200000, 181.68, 184.8, 180.95, 181.42, 8738000, 181.42],\r | |
| 160 | [1112079600000, 181.05, 183.28, 178.07, 179.57, 6473000, 179.57],\r | |
| 161 | [1112166000000, 180.64, 181.45, 179.6, 180.45, 6236100, 180.45],\r | |
| 162 | [1112252400000, 177.95, 181.39, 177.64, 180.51, 6768600, 180.51],\r | |
| 163 | [1112338800000, 181.76, 182.95, 179.99, 180.04, 6182000, 180.04],\r | |
| 164 | [1112598000000, 179.95, 185.32, 179.84, 185.29, 8076400, 185.29],\r | |
| 165 | [1112684400000, 187.73, 190.26, 187.57, 188.57, 8736700, 188.57],\r | |
| 166 | [1112770800000, 189.24, 189.65, 187.58, 189.22, 5252600, 189.22],\r | |
| 167 | [1112857200000, 188.78, 194.62, 188.64, 193.76, 9692200, 193.76],\r | |
| 168 | [1112943600000, 193.69, 195.1, 191.45, 192.05, 5116600, 192.05],\r | |
| 169 | [1113202800000, 193.09, 194.8, 192.32, 193.23, 5410500, 193.23],\r | |
| 170 | [1113289200000, 193, 194.42, 189.41, 193.96, 7319600, 193.96],\r | |
| 171 | [1113375600000, 193.47, 194.32, 189.73, 192.93, 6555800, 192.93],\r | |
| 172 | [1113462000000, 193.27, 194.36, 190.1, 191.45, 6152700, 191.45],\r | |
| 173 | [1113548400000, 190.1, 190.34, 184.66, 185, 11577400, 185],\r | |
| 174 | [1113807600000, 184.58, 187.88, 183.49, 186.97, 6550300, 186.97],\r | |
| 175 | [1113894000000, 189.33, 192, 188.03, 191.4, 8430000, 191.4],\r | |
| 176 | [1113980400000, 198.58, 200.5, 195.91, 198.1, 15451500, 198.1],\r | |
| 177 | [1114066800000, 200.42, 205, 199.32, 204.22, 17751900, 204.22],\r | |
| 178 | [1114153200000, 222.9, 224, 214.26, 215.81, 33205100, 215.81],\r | |
| 179 | [1114412400000, 217.82, 224.74, 217.52, 223.53, 19840000, 223.53],\r | |
| 180 | [1114498800000, 220.22, 222, 218.29, 218.75, 17272000, 218.75],\r | |
| 181 | [1114585200000, 217.99, 220.85, 216.74, 219.78, 10264800, 219.78],\r | |
| 182 | [1114671600000, 219.5, 222.08, 217.71, 219.45, 8682800, 219.45],\r | |
| 183 | [1114758000000, 221.91, 222.25, 217.82, 220, 9170200, 220],\r | |
| 184 | [1115017200000, 222.05, 223.7, 220.21, 222.29, 9767400, 222.29],\r | |
| 185 | [1115103600000, 221.85, 228.15, 221.32, 226.19, 17780200, 226.19],\r | |
| 186 | [1115190000000, 227.23, 229.88, 227, 228.5, 12083500, 228.5],\r | |
| 187 | [1115276400000, 228.62, 228.62, 225.88, 226.98, 7509600, 226.98],\r | |
| 188 | [1115362800000, 228.4, 229.25, 226.47, 228.02, 6763900, 228.02],\r | |
| 189 | [1115622000000, 228, 228.5, 225.43, 226.02, 5536800, 226.02],\r | |
| 190 | [1115708400000, 225.47, 227.8, 224.72, 227.8, 6345800, 227.8],\r | |
| 191 | [1115794800000, 228.97, 231.98, 227.93, 231.29, 11478800, 231.29],\r | |
| 192 | [1115881200000, 230.81, 232.23, 228.2, 228.72, 8948200, 228.72],\r | |
| 193 | [1115967600000, 229.18, 231.09, 227.32, 229.24, 7415500, 229.24],\r | |
| 194 | [1116226800000, 229.68, 231.62, 228.57, 231.05, 5681400, 231.05],\r | |
| 195 | [1116313200000, 230.56, 233.45, 230.2, 233.13, 7808900, 233.13],\r | |
| 196 | [1116399600000, 233.61, 239.97, 233.52, 239.16, 12312000, 239.16],\r | |
| 197 | [1116486000000, 240.34, 241.17, 238.27, 239.18, 9716500, 239.18],\r | |
| 198 | [1116572400000, 241.21, 241.67, 239.65, 241.61, 8163500, 241.61],\r | |
| 199 | [1116831600000, 243.16, 258.1, 242.71, 255.45, 21388300, 255.45],\r | |
| 200 | [1116918000000, 256.96, 265.44, 253.5, 256, 29043100, 256],\r | |
| 201 | [1117004400000, 252.73, 260.98, 250.63, 260.81, 18057900, 260.81],\r | |
| 202 | [1117090800000, 260.96, 263.76, 258.3, 259.2, 13546600, 259.2],\r | |
| 203 | [1117177200000, 260.46, 266.05, 259.25, 266, 12184100, 266],\r | |
| 204 | [1117522800000, 269.43, 278.4, 269.37, 277.27, 22236800, 277.27],\r | |
| 205 | [1117609200000, 283.2, 292.89, 282.02, 288, 35191700, 288],\r | |
| 206 | [1117695600000, 288.73, 289.78, 284.6, 287.9, 17974100, 287.9],\r | |
| 207 | [1117782000000, 286.79, 289.3, 277.41, 280.26, 18782300, 280.26],\r | |
| 208 | [1118041200000, 282.39, 293.75, 281.83, 290.94, 22525900, 290.94],\r | |
| 209 | [1118127600000, 297.1, 299.59, 290.3, 293.12, 24323000, 293.12],\r | |
| 210 | [1118214000000, 292.85, 293.19, 278, 279.56, 25700900, 279.56],\r | |
| 211 | [1118300400000, 284.72, 288.5, 280.56, 286.31, 16441100, 286.31],\r | |
| 212 | [1118386800000, 286.99, 287.28, 280.02, 282.5, 12696600, 282.5],\r | |
| 213 | [1118646000000, 279.82, 284.19, 276.52, 282.75, 12803200, 282.75],\r | |
| 214 | [1118732400000, 278.59, 281.24, 277.75, 278.35, 10091900, 278.35],\r | |
| 215 | [1118818800000, 275, 277.3, 267.43, 274.8, 20883100, 274.8],\r | |
| 216 | [1118905200000, 274.26, 278.3, 273.07, 277.44, 12462400, 277.44],\r | |
| 217 | [1118991600000, 279, 280.3, 275.9, 280.3, 10434400, 280.3],\r | |
| 218 | [1119250800000, 276.09, 287.67, 271.73, 286.7, 21024700, 286.7],\r | |
| 219 | [1119337200000, 288.07, 290.3, 284.97, 287.84, 15132300, 287.84],\r | |
| 220 | [1119423600000, 289.67, 292.32, 288.67, 289.3, 10474000, 289.3],\r | |
| 221 | [1119510000000, 288, 294.81, 286.5, 289.71, 14056400, 289.71],\r | |
| 222 | [1119596400000, 290.9, 298, 289.58, 297.25, 17771200, 297.25],\r | |
| 223 | [1119855600000, 298.9, 304.47, 293.86, 304.1, 17802900, 304.1],\r | |
| 224 | [1119942000000, 306.28, 309.25, 302, 302, 19036500, 302],\r | |
| 225 | [1120028400000, 302.5, 304.38, 292.15, 292.72, 18298700, 292.72],\r | |
| 226 | [1120114800000, 294.34, 298.93, 291.04, 294.15, 15094400, 294.15],\r | |
| 227 | [1120201200000, 295.04, 296.24, 289.22, 291.25, 9227600, 291.25],\r | |
| 228 | [1120546800000, 292.1, 295.98, 290.23, 295.71, 7494000, 295.71],\r | |
| 229 | [1120633200000, 297.3, 297.6, 291.38, 291.52, 8000300, 291.52],\r | |
| 230 | [1120719600000, 289.39, 295.8, 288.51, 295.54, 10672100, 295.54],\r | |
| 231 | [1120806000000, 296.25, 297.5, 294.05, 296.23, 7457600, 296.23],\r | |
| 232 | [1121065200000, 296.4, 296.6, 291.02, 293.35, 8390300, 293.35],\r | |
| 233 | [1121151600000, 293.39, 294.4, 290.93, 291.78, 5864900, 291.78],\r | |
| 234 | [1121238000000, 292.51, 299.24, 292.1, 298.86, 11437900, 298.86],\r | |
| 235 | [1121324400000, 305.34, 306.75, 300.07, 300.89, 10667700, 300.89],\r | |
| 236 | [1121410800000, 301.24, 303.4, 299.78, 301.19, 8438400, 301.19],\r | |
| 237 | [1121670000000, 300, 301.9, 297.75, 299.54, 6207800, 299.54],\r | |
| 238 | [1121756400000, 302.1, 310.35, 301.8, 309.9, 12621400, 309.9],\r | |
| 239 | [1121842800000, 305.57, 312.61, 301.8, 312, 14310400, 312],\r | |
| 240 | [1121929200000, 314.05, 317.8, 311.21, 313.94, 19789400, 313.94],\r | |
| 241 | [1122015600000, 306.37, 309.25, 296.33, 302.4, 23386800, 302.4],\r | |
| 242 | [1122274800000, 302.39, 303.29, 294.96, 295.85, 9658800, 295.85],\r | |
| 243 | [1122361200000, 295.01, 298, 292.09, 296.09, 9816900, 296.09],\r | |
| 244 | [1122447600000, 297.74, 298.23, 292.4, 296.93, 7217900, 296.93],\r | |
| 245 | [1122534000000, 297.41, 297.41, 293.28, 293.5, 5925600, 293.5],\r | |
| 246 | [1122620400000, 292.14, 292.84, 286.99, 287.76, 8363300, 287.76],\r | |
| 247 | [1122879600000, 288.12, 292.5, 288.1, 291.61, 5662400, 291.61],\r | |
| 248 | [1122966000000, 291.6, 299.52, 291.12, 299.19, 7290200, 299.19],\r | |
| 249 | [1123052400000, 298, 299.72, 295.6, 297.3, 5930600, 297.3],\r | |
| 250 | [1123138800000, 295.55, 299, 295.25, 297.73, 5236500, 297.73],\r | |
| 251 | [1123225200000, 297.5, 298.51, 291.31, 292.35, 5939700, 292.35],\r | |
| 252 | [1123484400000, 293.6, 295.65, 290.49, 291.25, 4481800, 291.25],\r | |
| 253 | [1123570800000, 291.96, 292.68, 288.51, 291.57, 5779300, 291.57],\r | |
| 254 | [1123657200000, 291.3, 292.33, 284.88, 285.68, 6879000, 285.68],\r | |
| 255 | [1123743600000, 285.89, 286.58, 280.62, 284.05, 7514900, 284.05],\r | |
| 256 | [1123830000000, 283.36, 290.2, 281.64, 289.72, 6585900, 289.72],\r | |
| 257 | [1124089200000, 289.8, 292.77, 283.77, 284, 8174700, 284],\r | |
| 258 | [1124175600000, 284.88, 287.79, 283.34, 285.65, 7109200, 285.65],\r | |
| 259 | [1124262000000, 285.51, 286.57, 284, 285.1, 3883300, 285.1],\r | |
| 260 | [1124348400000, 275.91, 280.5, 275, 279.99, 11872800, 279.99],\r | |
| 261 | [1124434800000, 280.99, 281.45, 279.62, 280, 5542900, 280],\r | |
| 262 | [1124694000000, 281.24, 281.47, 273.35, 274.01, 6813000, 274.01],\r | |
| 263 | [1124780400000, 276.16, 279.74, 274.12, 279.58, 5821700, 279.58],\r | |
| 264 | [1124866800000, 277.57, 284.75, 276.45, 282.57, 8593100, 282.57],\r | |
| 265 | [1124953200000, 282.55, 284, 279.97, 282.59, 4376600, 282.59],\r | |
| 266 | [1125039600000, 283.48, 285.02, 282.66, 283.58, 3755300, 283.58],\r | |
| 267 | [1125298800000, 282.24, 289.12, 282.24, 288.45, 5903000, 288.45],\r | |
| 268 | [1125385200000, 287.39, 289.51, 285.88, 287.27, 4792000, 287.27],\r | |
| 269 | [1125471600000, 288.23, 288.5, 284.36, 286, 5034000, 286],\r | |
| 270 | [1125558000000, 285.91, 287.5, 285, 286.25, 2742100, 286.25],\r | |
| 271 | [1125644400000, 286.51, 289.99, 286.44, 288.45, 3434500, 288.45],\r | |
| 272 | [1125990000000, 289, 289.39, 286.8, 287.11, 4212300, 287.11],\r | |
| 273 | [1126076400000, 285.89, 295.5, 285.28, 294.87, 7499500, 294.87],\r | |
| 274 | [1126162800000, 294.83, 299.28, 293.36, 295.39, 6613300, 295.39],\r | |
| 275 | [1126249200000, 297.28, 299.1, 296.56, 299.09, 4390500, 299.09],\r | |
| 276 | [1126508400000, 301.75, 311.42, 301, 309.74, 10386500, 309.74],\r | |
| 277 | [1126594800000, 309, 315.53, 306.17, 311.68, 10299900, 311.68],\r | |
| 278 | [1126681200000, 308.73, 313.28, 300.3, 303, 11275800, 303],\r | |
| 279 | [1126767600000, 299.52, 306.75, 297.91, 302.62, 15466200, 302.62],\r | |
| 280 | [1126854000000, 304.02, 304.5, 299.87, 300.2, 7579800, 300.2],\r | |
| 281 | [1127113200000, 301, 306, 300.71, 303.79, 5761900, 303.79],\r | |
| 282 | [1127199600000, 306.15, 311.3, 305.23, 307.91, 9351000, 307.91],\r | |
| 283 | [1127286000000, 308.41, 313.76, 305.96, 311.9, 10119700, 311.9],\r | |
| 284 | [1127372400000, 311.5, 319.22, 310.17, 311.37, 13006400, 311.37],\r | |
| 285 | [1127458800000, 313, 317.21, 312.59, 315.36, 8483800, 315.36],\r | |
| 286 | [1127718000000, 319.5, 320.95, 312.56, 314.28, 9894400, 314.28],\r | |
| 287 | [1127804400000, 314.95, 318.41, 313.38, 313.94, 6873100, 313.94],\r | |
| 288 | [1127890800000, 314.22, 315.1, 305.6, 306, 7997400, 306],\r | |
| 289 | [1127977200000, 306.68, 310.72, 306.08, 309.62, 5613800, 309.62],\r | |
| 290 | [1128063600000, 314.22, 317.5, 312.29, 316.46, 9151300, 316.46],\r | |
| 291 | [1128322800000, 313.63, 320.11, 312.79, 318.68, 9160300, 318.68],\r | |
| 292 | [1128409200000, 319.95, 321.28, 310.74, 311, 9144300, 311],\r | |
| 293 | [1128495600000, 312.69, 314.9, 308, 310.71, 8328400, 310.71],\r | |
| 294 | [1128582000000, 314.14, 314.48, 310.09, 312.75, 7993800, 312.75],\r | |
| 295 | [1128668400000, 314.79, 316.67, 310.54, 312.99, 6770300, 312.99],\r | |
| 296 | [1128927600000, 313.31, 314.82, 309.15, 310.65, 5572200, 310.65],\r | |
| 297 | [1129014000000, 310.61, 312.65, 304.86, 306.1, 8542600, 306.1],\r | |
| 298 | [1129100400000, 305.2, 307.19, 299, 300.97, 9306200, 300.97],\r | |
| 299 | [1129186800000, 302, 302, 290.68, 297.44, 10567700, 297.44],\r | |
| 300 | [1129273200000, 299.9, 300.23, 292.54, 296.14, 8519100, 296.14],\r | |
| 301 | [1129532400000, 297.5, 305.2, 294.56, 305, 7566700, 305],\r | |
| 302 | [1129618800000, 304.96, 307.96, 302.74, 303.28, 7077800, 303.28],\r | |
| 303 | [1129705200000, 304, 309.87, 303.96, 308.7, 7010700, 308.7],\r | |
| 304 | [1129791600000, 309.99, 311.13, 301.21, 303.2, 13911700, 303.2],\r | |
| 305 | [1129878000000, 345.8, 346.43, 333, 339.9, 22892400, 339.9],\r | |
| 306 | [1130137200000, 343.37, 349.3, 342.19, 348.65, 9431700, 348.65],\r | |
| 307 | [1130223600000, 345.78, 347.4, 342.86, 346.91, 6878300, 346.91],\r | |
| 308 | [1130310000000, 346.28, 356, 346.19, 355.44, 8907500, 355.44],\r | |
| 309 | [1130396400000, 356.6, 357.09, 351.68, 353.06, 5134400, 353.06],\r | |
| 310 | [1130482800000, 355.27, 358.95, 355.02, 358.17, 5903500, 358.17],\r | |
| 311 | [1130742000000, 360.24, 374.75, 359.51, 372.14, 14342900, 372.14],\r | |
| 312 | [1130828400000, 371.86, 383.9, 369.01, 379.38, 16356100, 379.38],\r | |
| 313 | [1130914800000, 381.7, 385, 377.17, 379.68, 10565400, 379.68],\r | |
| 314 | [1131001200000, 382.41, 386.58, 381.38, 385.95, 7448400, 385.95],\r | |
| 315 | [1131087600000, 389.98, 391.79, 385.45, 390.43, 8824900, 390.43],\r | |
| 316 | [1131346800000, 395.1, 397.47, 392.15, 395.03, 9591500, 395.03],\r | |
| 317 | [1131433200000, 394.25, 395.59, 388.58, 389.9, 7897500, 389.9],\r | |
| 318 | [1131519600000, 386.67, 388.29, 378.03, 379.15, 10466900, 379.15],\r | |
| 319 | [1131606000000, 378.36, 391.35, 377.43, 391.1, 9128700, 391.1],\r | |
| 320 | [1131692400000, 395.12, 396.9, 388.85, 390.4, 7063900, 390.4],\r | |
| 321 | [1131951600000, 392.12, 398.22, 391.53, 396.97, 7807900, 396.97],\r | |
| 322 | [1132038000000, 394.38, 397, 390.95, 392.8, 8624900, 392.8],\r | |
| 323 | [1132124400000, 396.2, 398.85, 394.11, 398.15, 8695200, 398.15],\r | |
| 324 | [1132210800000, 401.8, 403.81, 399.53, 403.45, 9212200, 403.45],\r | |
| 325 | [1132297200000, 403.49, 404.5, 399.85, 400.21, 7025700, 400.21],\r | |
| 326 | [1132556400000, 399.17, 409.98, 393.49, 409.36, 10335100, 409.36],\r | |
| 327 | [1132642800000, 408.65, 417.31, 406.23, 416.47, 9596000, 416.47],\r | |
| 328 | [1132729200000, 417.04, 424.72, 415.78, 422.86, 10085000, 422.86],\r | |
| 329 | [1132902000000, 425.78, 428.75, 425.3, 428.62, 4840100, 428.62],\r | |
| 330 | [1133161200000, 429.82, 431.24, 422.44, 423.48, 11008400, 423.48],\r | |
| 331 | [1133247600000, 424.46, 426.4, 402.14, 403.54, 21495800, 403.54],\r | |
| 332 | [1133334000000, 404.26, 408.45, 395.56, 404.91, 15596600, 404.91],\r | |
| 333 | [1133420400000, 409.2, 415.44, 408.29, 414.09, 9744900, 414.09],\r | |
| 334 | [1133506800000, 416.94, 419.53, 413.86, 417.7, 7543500, 417.7],\r | |
| 335 | [1133766000000, 417, 417.5, 404.28, 405.85, 10289400, 405.85],\r | |
| 336 | [1133852400000, 408.7, 416.41, 401.7, 404.54, 15114700, 404.54],\r | |
| 337 | [1133938800000, 406.16, 406.7, 399.01, 404.22, 11665900, 404.22],\r | |
| 338 | [1134025200000, 405.3, 410.65, 402.64, 410.65, 8910100, 410.65],\r | |
| 339 | [1134111600000, 415, 415.78, 408.56, 409.2, 7643400, 409.2],\r | |
| 340 | [1134370800000, 414.63, 415.21, 409.95, 412.61, 6950100, 412.61],\r | |
| 341 | [1134457200000, 412.5, 418, 411.64, 417.49, 8157000, 417.49],\r | |
| 342 | [1134543600000, 417.04, 419.73, 415.49, 418.96, 6630400, 418.96],\r | |
| 343 | [1134630000000, 419.11, 423.14, 416.5, 422.55, 6045800, 422.55],\r | |
| 344 | [1134716400000, 425.34, 432.5, 422.75, 430.15, 16330500, 430.15],\r | |
| 345 | [1134975600000, 432.2, 446.21, 420.11, 424.6, 21936800, 424.6],\r | |
| 346 | [1135062000000, 427.86, 432.2, 424.67, 429.74, 10084700, 429.74],\r | |
| 347 | [1135148400000, 433.55, 436.86, 420.71, 426.33, 11221900, 426.33],\r | |
| 348 | [1135234800000, 431.77, 432.86, 425.93, 432.04, 7546600, 432.04],\r | |
| 349 | [1135321200000, 432.15, 432.5, 428.78, 430.93, 4595100, 430.93],\r | |
| 350 | [1135666800000, 431.86, 431.86, 422.76, 424.64, 6702800, 424.64],\r | |
| 351 | [1135753200000, 424.34, 427.78, 421.26, 426.69, 7117900, 426.69],\r | |
| 352 | [1135839600000, 427.98, 428.73, 419.17, 420.15, 6945800, 420.15],\r | |
| 353 | [1135926000000, 417.27, 418.21, 413.74, 414.86, 7587100, 414.86],\r | |
| 354 | [1136271600000, 422.52, 435.67, 418.22, 435.23, 13121200, 435.23],\r | |
| 355 | [1136358000000, 443.9, 448.96, 439.75, 445.24, 15286400, 445.24],\r | |
| 356 | [1136444400000, 446, 451.55, 441.5, 451.24, 10808300, 451.24],\r | |
| 357 | [1136530800000, 456.87, 470.5, 453.24, 465.66, 17756900, 465.66],\r | |
| 358 | [1136790000000, 466.41, 473.4, 460.94, 466.9, 12791900, 466.9],\r | |
| 359 | [1136876400000, 464.42, 470.25, 462.04, 469.76, 9097100, 469.76],\r | |
| 360 | [1136962800000, 471.27, 475.11, 469.18, 471.63, 9007400, 471.63],\r | |
| 361 | [1137049200000, 473.72, 474.99, 461.5, 463.63, 10125300, 463.63],\r | |
| 362 | [1137135600000, 464.31, 466.89, 461.61, 466.25, 7656600, 466.25],\r | |
| 363 | [1137481200000, 463.06, 469.9, 462.53, 467.11, 8270300, 467.11],\r | |
| 364 | [1137567600000, 447.3, 457.36, 443.25, 444.91, 20485700, 444.91],\r | |
| 365 | [1137654000000, 451.17, 453.49, 433, 436.45, 14537300, 436.45],\r | |
| 366 | [1137740400000, 438.7, 440.03, 394.74, 399.46, 41116700, 399.46],\r | |
| 367 | [1137999600000, 407.38, 428.39, 405.73, 427.5, 22741400, 427.5],\r | |
| 368 | [1138086000000, 436.03, 444.95, 434.48, 443.03, 15464600, 443.03],\r | |
| 369 | [1138172400000, 451.26, 454.23, 429.22, 433, 18739800, 433],\r | |
| 370 | [1138258800000, 439.54, 439.99, 423.56, 434.27, 12926100, 434.27],\r | |
| 371 | [1138345200000, 435, 438.22, 428.98, 433.49, 8452200, 433.49],\r | |
| 372 | [1138604400000, 429.23, 433.28, 425, 426.82, 8588900, 426.82],\r | |
| 373 | [1138690800000, 430.57, 439.6, 423.97, 432.66, 22066000, 432.66],\r | |
| 374 | [1138777200000, 389.03, 402, 387.52, 401.78, 27122500, 401.78],\r | |
| 375 | [1138863600000, 403.82, 406.5, 395.98, 396.04, 11807700, 396.04],\r | |
| 376 | [1138950000000, 393.62, 393.9, 372.57, 381.55, 18281800, 381.55],\r | |
| 377 | [1139209200000, 385.31, 389.9, 379.56, 385.1, 8940400, 385.1],\r | |
| 378 | [1139295600000, 382.99, 383.7, 363.35, 367.92, 16630200, 367.92],\r | |
| 379 | [1139382000000, 368.48, 370.69, 354.67, 369.08, 20804100, 369.08],\r | |
| 380 | [1139468400000, 371.2, 374.4, 356.11, 358.77, 11912400, 358.77],\r | |
| 381 | [1139554800000, 361.95, 364.5, 353.14, 362.61, 15223500, 362.61],\r | |
| 382 | [1139814000000, 346.64, 350.6, 341.89, 345.7, 19717800, 345.7],\r | |
| 383 | [1139900400000, 345.33, 351.69, 342.4, 343.32, 14654000, 343.32],\r | |
| 384 | [1139986800000, 341.27, 346, 337.83, 342.38, 12947000, 342.38],\r | |
| 385 | [1140073200000, 345.67, 367, 344.49, 366.46, 21315500, 366.46],\r | |
| 386 | [1140159600000, 369.86, 372.14, 363.62, 368.75, 14320200, 368.75],\r | |
| 387 | [1140505200000, 366.44, 373.54, 365.11, 366.59, 8686000, 366.59],\r | |
| 388 | [1140591600000, 367.15, 368.95, 363.86, 365.49, 6476200, 365.49],\r | |
| 389 | [1140678000000, 365.61, 381.24, 365.39, 378.07, 12551600, 378.07],\r | |
| 390 | [1140764400000, 377.3, 380.07, 373.49, 377.4, 6484300, 377.4],\r | |
| 391 | [1141023600000, 381.27, 391.7, 380.28, 390.38, 10212200, 390.38],\r | |
| 392 | [1141110000000, 393.2, 397.54, 338.51, 362.62, 39437600, 362.62],\r | |
| 393 | [1141196400000, 368.56, 369.45, 361.3, 364.8, 12061200, 364.8],\r | |
| 394 | [1141282800000, 364.28, 381.1, 362.2, 376.45, 18330300, 376.45],\r | |
| 395 | [1141369200000, 384.3, 387.24, 375.76, 378.18, 11962000, 378.18],\r | |
| 396 | [1141628400000, 380.91, 383.4, 367.14, 368.1, 8939700, 368.1],\r | |
| 397 | [1141714800000, 365.02, 368.45, 358.15, 364.45, 10378800, 364.45],\r | |
| 398 | [1141801200000, 353.93, 360.03, 350.54, 353.88, 11745600, 353.88],\r | |
| 399 | [1141887600000, 355.39, 358.53, 341.5, 343, 13910400, 343],\r | |
| 400 | [1141974000000, 343.5, 344.5, 331.55, 337.5, 19325600, 337.5],\r | |
| 401 | [1142233200000, 340.93, 346.1, 335.45, 337.06, 13642400, 337.06],\r | |
| 402 | [1142319600000, 337.14, 352.37, 332.62, 351.16, 18450700, 351.16],\r | |
| 403 | [1142406000000, 350.77, 352.3, 340.53, 344.5, 12768800, 344.5],\r | |
| 404 | [1142492400000, 348.61, 348.75, 337.9, 338.77, 10016700, 338.77],\r | |
| 405 | [1142578800000, 338.8, 341.78, 334.93, 339.79, 8551700, 339.79],\r | |
| 406 | [1142838000000, 342.34, 350.09, 341.54, 348.19, 10407600, 348.19],\r | |
| 407 | [1142924400000, 350.01, 351.66, 339.08, 339.92, 9831100, 339.92],\r | |
| 408 | [1143010800000, 339.75, 344.1, 337.5, 340.22, 7596000, 340.22],\r | |
| 409 | [1143097200000, 342.35, 345.75, 340.2, 341.89, 7434700, 341.89],\r | |
| 410 | [1143183600000, 368.62, 370.09, 362.51, 365.8, 15180600, 365.8],\r | |
| 411 | [1143442800000, 367.09, 371.71, 365, 369.69, 7023700, 369.69],\r | |
| 412 | [1143529200000, 371.71, 377.86, 371.17, 377.2, 8945800, 377.2],\r | |
| 413 | [1143615600000, 379.94, 399, 379.51, 394.98, 19027500, 394.98],\r | |
| 414 | [1143702000000, 389.19, 393.5, 383.61, 388.44, 14711700, 388.44],\r | |
| 415 | [1143788400000, 388.74, 391.87, 384.03, 390, 36521400, 390],\r | |
| 416 | [1144047600000, 389.53, 392.47, 387.93, 389.7, 8122700, 389.7],\r | |
| 417 | [1144134000000, 389.9, 404.9, 388.14, 404.34, 15715700, 404.34],\r | |
| 418 | [1144220400000, 408.2, 414.57, 402.82, 407.99, 13410500, 407.99],\r | |
| 419 | [1144306800000, 406.49, 413.89, 405.43, 411.18, 8598500, 411.18],\r | |
| 420 | [1144393200000, 412.41, 412.85, 404.02, 406.16, 7025900, 406.16],\r | |
| 421 | [1144652400000, 407.08, 417.17, 405.25, 416.38, 9320100, 416.38],\r | |
| 422 | [1144738800000, 416.42, 419.1, 406.22, 409.66, 11107200, 409.66],\r | |
| 423 | [1144825200000, 409, 411.33, 405.19, 408.95, 6017000, 408.95],\r | |
| 424 | [1144911600000, 408.63, 409.76, 400.5, 402.16, 6552900, 402.16],\r | |
| 425 | [1145257200000, 403.45, 412.5, 400.84, 406.82, 8259500, 406.82],\r | |
| 426 | [1145343600000, 407.93, 409.83, 401.5, 404.24, 8137600, 404.24],\r | |
| 427 | [1145430000000, 412.57, 413.64, 406.73, 410.5, 6781700, 410.5],\r | |
| 428 | [1145516400000, 411.01, 416, 408.2, 415, 12271500, 415],\r | |
| 429 | [1145602800000, 448.9, 450.72, 436.17, 437.1, 22551300, 437.1],\r | |
| 430 | [1145862000000, 439.4, 444.7, 436.52, 440.5, 8836400, 440.5],\r | |
| 431 | [1145948400000, 439.63, 441.04, 426, 427.16, 9569000, 427.16],\r | |
| 432 | [1146034800000, 427.74, 430.04, 423.53, 425.97, 7277800, 425.97],\r | |
| 433 | [1146121200000, 422.91, 426.91, 419.39, 420.03, 8337900, 420.03],\r | |
| 434 | [1146207600000, 418.63, 425.73, 416.3, 417.94, 7421300, 417.94],\r | |
| 435 | [1146466800000, 418.47, 419.44, 398.55, 398.9, 10361200, 398.9],\r | |
| 436 | [1146553200000, 401.08, 402.49, 388.4, 394.8, 13104300, 394.8],\r | |
| 437 | [1146639600000, 396.35, 401.5, 390.88, 394.17, 8072200, 394.17],\r | |
| 438 | [1146726000000, 395.03, 398.87, 392.21, 394.75, 4652000, 394.75],\r | |
| 439 | [1146812400000, 397.6, 400.68, 391.78, 394.3, 6065000, 394.3],\r | |
| 440 | [1147071600000, 395.11, 397.12, 390.05, 394.78, 5118600, 394.78],\r | |
| 441 | [1147158000000, 395.7, 409, 393.75, 408.8, 9140600, 408.8],\r | |
| 442 | [1147244400000, 408.31, 411.71, 401.86, 402.98, 6187200, 402.98],\r | |
| 443 | [1147330800000, 403.42, 404.71, 384.98, 387, 8892800, 387],\r | |
| 444 | [1147417200000, 383.54, 384.87, 373.55, 374.13, 10087600, 374.13],\r | |
| 445 | [1147676400000, 375.93, 380.15, 368.25, 376.2, 8590100, 376.2],\r | |
| 446 | [1147762800000, 375.99, 376.86, 369.89, 371.3, 6491100, 371.3],\r | |
| 447 | [1147849200000, 370.61, 379.84, 370.22, 374.5, 10643800, 374.5],\r | |
| 448 | [1147935600000, 378.78, 381.81, 370.71, 370.99, 5835000, 370.99],\r | |
| 449 | [1148022000000, 373.28, 374.5, 360.57, 370.02, 11398200, 370.02],\r | |
| 450 | [1148281200000, 367.85, 373.03, 365.25, 370.95, 8604400, 370.95],\r | |
| 451 | [1148367600000, 374.21, 383.88, 373.56, 375.58, 8983000, 375.58],\r | |
| 452 | [1148454000000, 377.35, 383.44, 371.61, 381.25, 9553800, 381.25],\r | |
| 453 | [1148540400000, 379.08, 383, 372.31, 382.99, 8194600, 382.99],\r | |
| 454 | [1148626800000, 384.55, 385.88, 380.03, 381.35, 3667000, 381.35],\r | |
| 455 | [1148972400000, 378.28, 381, 371.45, 371.94, 4316000, 371.94],\r | |
| 456 | [1149058800000, 373.8, 378.25, 366.78, 371.82, 7981300, 371.82],\r | |
| 457 | [1149145200000, 373.54, 382.99, 371.6, 382.62, 6278000, 382.62],\r | |
| 458 | [1149231600000, 386.84, 387.08, 377.45, 379.44, 6386400, 379.44],\r | |
| 459 | [1149490800000, 376.18, 381.45, 374.15, 374.44, 5558500, 374.44],\r | |
| 460 | [1149577200000, 376.58, 390, 376.3, 389.99, 10259800, 389.99],\r | |
| 461 | [1149663600000, 393.24, 394.86, 386.5, 386.51, 8911300, 386.51],\r | |
| 462 | [1149750000000, 387.75, 394.27, 378.59, 393.3, 10359500, 393.3],\r | |
| 463 | [1149836400000, 392.19, 395.43, 385.35, 386.57, 6157500, 386.57],\r | |
| 464 | [1150095600000, 388.34, 390.49, 381, 381.54, 5019100, 381.54],\r | |
| 465 | [1150182000000, 380.9, 387, 378.12, 386.52, 7659100, 386.52],\r | |
| 466 | [1150268400000, 389.83, 391.1, 378.52, 384.39, 7772000, 384.39],\r | |
| 467 | [1150354800000, 386.62, 392.25, 383, 391, 6785700, 391],\r | |
| 468 | [1150441200000, 389.1, 390.93, 388, 390.7, 5304600, 390.7],\r | |
| 469 | [1150700400000, 390.85, 394.8, 386.98, 388.14, 7633100, 388.14],\r | |
| 470 | [1150786800000, 388.03, 391.87, 386.51, 387.17, 4039900, 387.17],\r | |
| 471 | [1150873200000, 391.06, 404, 389.75, 402.13, 8744400, 402.13],\r | |
| 472 | [1150959600000, 401.58, 406, 388, 399.95, 5911900, 399.95],\r | |
| 473 | [1151046000000, 402.76, 409.75, 400.74, 404.86, 5314800, 404.86],\r | |
| 474 | [1151305200000, 406.75, 408.3, 403.25, 404.22, 3551200, 404.22],\r | |
| 475 | [1151391600000, 405.71, 408, 401.01, 402.32, 4107100, 402.32],\r | |
| 476 | [1151478000000, 404.01, 406.48, 401.13, 406.11, 3710500, 406.11],\r | |
| 477 | [1151564400000, 407.99, 418.2, 405.82, 417.81, 6658200, 417.81],\r | |
| 478 | [1151650800000, 415.6, 419.33, 412.33, 419.33, 6258000, 419.33],\r | |
| 479 | [1151910000000, 420.04, 423.77, 419.45, 423.2, 2156700, 423.2],\r | |
| 480 | [1152082800000, 421.52, 422.8, 415.64, 421.46, 4985600, 421.46],\r | |
| 481 | [1152169200000, 423.38, 425.38, 421.98, 423.19, 3687100, 423.19],\r | |
| 482 | [1152255600000, 426.05, 427.89, 415.88, 420.45, 6041900, 420.45],\r | |
| 483 | [1152514800000, 423.44, 425.23, 416.38, 418.2, 4436400, 418.2],\r | |
| 484 | [1152601200000, 418.51, 425.05, 413.03, 424.56, 5971300, 424.56],\r | |
| 485 | [1152687600000, 422.09, 422.74, 416.73, 417.25, 4906700, 417.25],\r | |
| 486 | [1152774000000, 414, 418.34, 406.83, 408.83, 6924500, 408.83],\r | |
| 487 | [1152860400000, 410.33, 411.49, 398.61, 403.5, 7552100, 403.5],\r | |
| 488 | [1153119600000, 404.63, 411, 403.72, 407.89, 5811900, 407.89],\r | |
| 489 | [1153206000000, 409.75, 410.57, 397.74, 403.05, 8536800, 403.05],\r | |
| 490 | [1153292400000, 395.01, 401.14, 394.66, 399, 8518500, 399],\r | |
| 491 | [1153378800000, 404.28, 404.44, 385.66, 387.12, 12538700, 387.12],\r | |
| 492 | [1153465200000, 386.14, 391.75, 377.69, 390.11, 11754600, 390.11],\r | |
| 493 | [1153724400000, 392.82, 393.89, 381.21, 390.9, 8086100, 390.9],\r | |
| 494 | [1153810800000, 385.02, 391.31, 383.8, 389.36, 5761100, 389.36],\r | |
| 495 | [1153897200000, 388.2, 391.91, 383, 385.5, 5531900, 385.5],\r | |
| 496 | [1153983600000, 387.37, 387.49, 377.95, 382.4, 5641100, 382.4],\r | |
| 497 | [1154070000000, 382, 389.56, 381.73, 388.12, 4083600, 388.12],\r | |
| 498 | [1154329200000, 388, 389.17, 383.31, 386.6, 4595300, 386.6],\r | |
| 499 | [1154415600000, 385.11, 385.77, 375.51, 375.51, 5463200, 375.51],\r | |
| 500 | [1154502000000, 375.6, 377.17, 365.2, 367.23, 7097800, 367.23],\r | |
| 501 | [1154588400000, 364.98, 377.91, 363.36, 375.39, 6327000, 375.39],\r | |
| 502 | [1154674800000, 379.56, 380.68, 371.75, 373.85, 5095200, 373.85],\r | |
| 503 | [1154934000000, 371.5, 379.73, 371.15, 377.95, 3946900, 377.95],\r | |
| 504 | [1155020400000, 382.82, 384.5, 379.09, 381, 5743200, 381],\r | |
| 505 | [1155106800000, 382.8, 384.68, 376.36, 376.94, 4311000, 376.94],\r | |
| 506 | [1155193200000, 373.88, 377.67, 372.46, 374.2, 4261900, 374.2],\r | |
| 507 | [1155279600000, 374.4, 375.28, 368, 368.5, 3766500, 368.5],\r | |
| 508 | [1155538800000, 371.5, 375.13, 368.67, 369.43, 4968300, 369.43],\r | |
| 509 | [1155625200000, 374.11, 381.67, 372.6, 380.97, 6698200, 380.97],\r | |
| 510 | [1155711600000, 383.48, 388.45, 382.12, 387.72, 5853200, 387.72],\r | |
| 511 | [1155798000000, 386.39, 390, 383.92, 385.8, 5080200, 385.8],\r | |
| 512 | [1155884400000, 386.31, 387.09, 380.75, 383.36, 4952200, 383.36],\r | |
| 513 | [1156143600000, 378.1, 379, 375.22, 377.3, 4023300, 377.3],\r | |
| 514 | [1156230000000, 377.73, 379.26, 374.84, 378.29, 4164100, 378.29],\r | |
| 515 | [1156316400000, 377.64, 378.27, 372.66, 373.43, 3642300, 373.43],\r | |
| 516 | [1156402800000, 374.44, 376.4, 372.26, 373.73, 3482500, 373.73],\r | |
| 517 | [1156489200000, 373.08, 375.32, 372.5, 373.26, 2466700, 373.26],\r | |
| 518 | [1156748400000, 375.61, 380.95, 375, 380.95, 4164000, 380.95],\r | |
| 519 | [1156834800000, 380.78, 382.32, 377.2, 378.95, 4460000, 378.95],\r | |
| 520 | [1156921200000, 379.21, 384.65, 378.51, 380.75, 4044400, 380.75],\r | |
| 521 | [1157007600000, 381.49, 382.15, 378.2, 378.53, 2959900, 378.53],\r | |
| 522 | [1157094000000, 380.99, 381.28, 377.19, 378.6, 2672900, 378.6],\r | |
| 523 | [1157439600000, 379.87, 385.4, 377.44, 384.36, 4074300, 384.36],\r | |
| 524 | [1157526000000, 382.1, 383.19, 379.66, 380.14, 3724100, 380.14],\r | |
| 525 | [1157612400000, 379.39, 381.75, 377.4, 378.49, 3842000, 378.49],\r | |
| 526 | [1157698800000, 376.72, 380.79, 376.72, 377.85, 3083400, 377.85],\r | |
| 527 | [1157958000000, 378.26, 384.69, 377.77, 384.09, 4529200, 384.09],\r | |
| 528 | [1158044400000, 385, 392.73, 384.88, 391.9, 5442200, 391.9],\r | |
| 529 | [1158130800000, 395.15, 406.76, 395.1, 406.57, 9768200, 406.57],\r | |
| 530 | [1158217200000, 404.3, 406.28, 401.93, 403.98, 5366100, 403.98],\r | |
| 531 | [1158303600000, 407.48, 410.05, 406.74, 409.88, 7838200, 409.88],\r | |
| 532 | [1158562800000, 410, 418.69, 409.47, 414.69, 7106700, 414.69],\r | |
| 533 | [1158649200000, 415.46, 415.49, 392.74, 403.81, 14292900, 403.81],\r | |
| 534 | [1158735600000, 407.1, 407.39, 394.62, 397, 9147800, 397],\r | |
| 535 | [1158822000000, 400.3, 408.45, 399.86, 406.85, 10692100, 406.85],\r | |
| 536 | [1158908400000, 404.98, 407.45, 401.36, 403.78, 4649600, 403.78],\r | |
| 537 | [1159167600000, 405.58, 409.45, 402.5, 403.98, 5737300, 403.98],\r | |
| 538 | [1159254000000, 405.5, 407.68, 401.77, 406.87, 5289400, 406.87],\r | |
| 539 | [1159340400000, 406.3, 411.22, 402.37, 402.92, 5876700, 402.92],\r | |
| 540 | [1159426800000, 404.08, 406.98, 400.54, 403.58, 5107400, 403.58],\r | |
| 541 | [1159513200000, 405.13, 405.62, 401.41, 401.9, 3310900, 401.9],\r | |
| 542 | [1159772400000, 401.9, 406, 400.8, 401.44, 3651900, 401.44],\r | |
| 543 | [1159858800000, 401.29, 406.46, 398.19, 404.04, 5464700, 404.04],\r | |
| 544 | [1159945200000, 404.97, 415.77, 403.05, 415.7, 6661800, 415.7],\r | |
| 545 | [1160031600000, 414.7, 418.24, 410.86, 411.81, 5789800, 411.81],\r | |
| 546 | [1160118000000, 410.22, 421.91, 409.75, 420.5, 7336500, 420.5],\r | |
| 547 | [1160377200000, 424.8, 431.95, 423.42, 429, 7583300, 429],\r | |
| 548 | [1160463600000, 431.56, 437.85, 422.39, 426.65, 9788600, 426.65],\r | |
| 549 | [1160550000000, 425.02, 429.91, 423.76, 426.5, 5635400, 426.5],\r | |
| 550 | [1160636400000, 428.56, 429.68, 424, 427.44, 4844000, 427.44],\r | |
| 551 | [1160722800000, 427.76, 429.5, 425.56, 427.3, 3622500, 427.3],\r | |
| 552 | [1160982000000, 427.7, 429.2, 421.34, 421.75, 4319400, 421.75],\r | |
| 553 | [1161068400000, 420.3, 423.75, 416.7, 420.64, 5211000, 420.64],\r | |
| 554 | [1161154800000, 422.99, 424.75, 417.5, 419.31, 6017300, 419.31],\r | |
| 555 | [1161241200000, 420.23, 429.5, 419.57, 426.06, 11503500, 426.06],\r | |
| 556 | [1161327600000, 458.99, 460.1, 453.59, 459.67, 11647900, 459.67],\r | |
| 557 | [1161586800000, 462.28, 484.64, 460.37, 480.78, 15104500, 480.78],\r | |
| 558 | [1161673200000, 476.28, 477.86, 471.41, 473.31, 8660200, 473.31],\r | |
| 559 | [1161759600000, 477.49, 488.5, 475.11, 486.6, 9187500, 486.6],\r | |
| 560 | [1161846000000, 487.68, 491.96, 484.2, 485.1, 7031700, 485.1],\r | |
| 561 | [1161932400000, 483.9, 485.24, 472.49, 475.2, 6604000, 475.2],\r | |
| 562 | [1162191600000, 474.82, 480.46, 470.01, 476.57, 6563100, 476.57],\r | |
| 563 | [1162278000000, 478.06, 482.16, 473.84, 476.39, 6285400, 476.39],\r | |
| 564 | [1162364400000, 478.76, 479.13, 465.26, 467.5, 5426300, 467.5],\r | |
| 565 | [1162450800000, 467.5, 473.73, 466.38, 469.91, 5236700, 469.91],\r | |
| 566 | [1162537200000, 472.23, 473.75, 465.06, 471.8, 4907700, 471.8],\r | |
| 567 | [1162796400000, 473.77, 479.66, 472.33, 476.95, 4991500, 476.95],\r | |
| 568 | [1162882800000, 476.95, 479.02, 471.77, 472.57, 4897100, 472.57],\r | |
| 569 | [1162969200000, 470.35, 481.74, 468.6, 475, 7965000, 475],\r | |
| 570 | [1163055600000, 476.5, 479.49, 471.86, 472.63, 4879200, 472.63],\r | |
| 571 | [1163142000000, 473.78, 474.72, 470.29, 473.55, 2796700, 473.55],\r | |
| 572 | [1163401200000, 474.9, 481.17, 474.14, 481.03, 4341900, 481.03],\r | |
| 573 | [1163487600000, 480.7, 489.95, 480.5, 489.3, 7223400, 489.3],\r | |
| 574 | [1163574000000, 493.43, 499.85, 491.93, 491.93, 8370700, 491.93],\r | |
| 575 | [1163660400000, 495, 497.68, 492.56, 495.9, 5092600, 495.9],\r | |
| 576 | [1163746800000, 493.25, 499.66, 493, 498.79, 5511000, 498.79],\r | |
| 577 | [1164006000000, 498.4, 498.4, 492.65, 495.05, 5124500, 495.05],\r | |
| 578 | [1164092400000, 496.54, 510, 495.83, 509.65, 8427500, 509.65],\r | |
| 579 | [1164178800000, 510.97, 513, 505.78, 508.01, 4500700, 508.01],\r | |
| 580 | [1164351600000, 504.5, 507.5, 504, 505, 1732700, 505],\r | |
| 581 | [1164610800000, 501.37, 501.78, 484.75, 484.75, 7324700, 484.75],\r | |
| 582 | [1164697200000, 481.13, 489.86, 477.03, 489.5, 7797600, 489.5],\r | |
| 583 | [1164783600000, 494.24, 494.74, 482.25, 484.65, 6315300, 484.65],\r | |
| 584 | [1164870000000, 484.19, 490.4, 481.55, 484.81, 5577500, 484.81],\r | |
| 585 | [1164956400000, 485.98, 488.39, 478.5, 480.8, 5631400, 480.8],\r | |
| 586 | [1165215600000, 483, 487.43, 479.35, 484.85, 4899900, 484.85],\r | |
| 587 | [1165302000000, 487.4, 489.44, 484.89, 487, 4103000, 487],\r | |
| 588 | [1165388400000, 486.96, 492.4, 484.52, 488.71, 4450300, 488.71],\r | |
| 589 | [1165474800000, 490.23, 491.8, 482.42, 482.64, 4664300, 482.64],\r | |
| 590 | [1165561200000, 481.94, 488.6, 480, 484.11, 3974900, 484.11],\r | |
| 591 | [1165820400000, 484.92, 488.9, 483.8, 483.93, 3263400, 483.93],\r | |
| 592 | [1165906800000, 483.85, 486.36, 480.28, 481.78, 4181000, 481.78],\r | |
| 593 | [1165993200000, 484.69, 485.5, 477.02, 478.99, 4662100, 478.99],\r | |
| 594 | [1166079600000, 480.25, 483.75, 477.26, 482.12, 4748900, 482.12],\r | |
| 595 | [1166166000000, 482.64, 484.11, 479.84, 480.3, 5190800, 480.3],\r | |
| 596 | [1166425200000, 482.51, 482.74, 460.72, 462.8, 8016600, 462.8],\r | |
| 597 | [1166511600000, 461.72, 469.31, 458.5, 468.63, 6587000, 468.63],\r | |
| 598 | [1166598000000, 470, 471.5, 462.33, 462.9, 4367800, 462.9],\r | |
| 599 | [1166684400000, 464.18, 465.25, 452.34, 456.2, 6953300, 456.2],\r | |
| 600 | [1166770800000, 457.5, 458.64, 452.73, 455.58, 3988300, 455.58],\r | |
| 601 | [1167116400000, 456.52, 459.47, 454.59, 457.53, 2074300, 457.53],\r | |
| 602 | [1167202800000, 460, 468.08, 459.1, 468.03, 4231500, 468.03],\r | |
| 603 | [1167289200000, 467.12, 468.58, 462.25, 462.56, 3116200, 462.56],\r | |
| 604 | [1167375600000, 462.1, 464.47, 459.86, 460.48, 2559200, 460.48],\r | |
| 605 | [1167807600000, 466, 476.66, 461.11, 467.59, 7706500, 467.59],\r | |
| 606 | [1167894000000, 469, 483.95, 468.35, 483.26, 7887600, 483.26],\r | |
| 607 | [1167980400000, 482.5, 487.5, 478.11, 487.19, 6872100, 487.19],\r | |
| 608 | [1168239600000, 487.69, 489.87, 482.2, 483.58, 4754400, 483.58],\r | |
| 609 | [1168326000000, 485.45, 488.25, 481.2, 485.5, 5381400, 485.5],\r | |
| 610 | [1168412400000, 484.43, 493.55, 482.04, 489.46, 5968500, 489.46],\r | |
| 611 | [1168498800000, 497.2, 501.75, 496.18, 499.72, 7208200, 499.72],\r | |
| 612 | [1168585200000, 501.99, 505, 500, 505, 4473700, 505],\r | |
| 613 | [1168930800000, 507.55, 513, 503.3, 504.28, 7568900, 504.28],\r | |
| 614 | [1169017200000, 503.39, 507.77, 494.38, 497.28, 6699100, 497.28],\r | |
| 615 | [1169103600000, 494.52, 496.48, 487.43, 487.83, 5932000, 487.83],\r | |
| 616 | [1169190000000, 487.98, 490.76, 486.74, 489.75, 4978300, 489.75],\r | |
| 617 | [1169449200000, 492.5, 492.65, 478.5, 480.84, 5404300, 480.84],\r | |
| 618 | [1169535600000, 480.79, 484.75, 477.29, 479.05, 4665500, 479.05],\r | |
| 619 | [1169622000000, 484.45, 499.54, 483.29, 499.07, 6059300, 499.07],\r | |
| 620 | [1169708400000, 501, 504.5, 485.66, 488.09, 6368500, 488.09],\r | |
| 621 | [1169794800000, 490.93, 497.9, 487.03, 495.84, 5496500, 495.84],\r | |
| 622 | [1170054000000, 498, 498.75, 490.5, 492.47, 4775700, 492.47],\r | |
| 623 | [1170140400000, 494, 498, 491.22, 494.32, 4180500, 494.32],\r | |
| 624 | [1170226800000, 496.49, 505, 495.51, 501.5, 12206100, 501.5],\r | |
| 625 | [1170313200000, 506, 506.01, 481.53, 481.75, 15658700, 481.75],\r | |
| 626 | [1170399600000, 482.61, 485, 477.81, 481.5, 6286500, 481.5],\r | |
| 627 | [1170658800000, 477.5, 478, 466.19, 467.16, 7206900, 467.16],\r | |
| 628 | [1170745200000, 468.1, 473.3, 467.26, 471.48, 5321900, 471.48],\r | |
| 629 | [1170831600000, 473.82, 474.35, 468.78, 470.01, 4119800, 470.01],\r | |
| 630 | [1170918000000, 468.05, 473.75, 465.15, 471.03, 4076700, 471.03],\r | |
| 631 | [1171004400000, 471.65, 472.68, 461.5, 461.89, 4858600, 461.89],\r | |
| 632 | [1171263600000, 460.68, 462.39, 455.02, 458.29, 5754500, 458.29],\r | |
| 633 | [1171350000000, 459.15, 462.78, 457.26, 459.1, 4062600, 459.1],\r | |
| 634 | [1171436400000, 460, 469.13, 459.22, 465.93, 5698800, 465.93],\r | |
| 635 | [1171522800000, 466, 466.13, 460.72, 461.47, 4042400, 461.47],\r | |
| 636 | [1171609200000, 462.8, 470.15, 462.06, 469.94, 6177000, 469.94],\r | |
| 637 | [1171954800000, 468.47, 472.75, 464.71, 472.1, 4067600, 472.1],\r | |
| 638 | [1172041200000, 469.84, 478.68, 467.74, 475.86, 5640600, 475.86],\r | |
| 639 | [1172127600000, 478.69, 484.24, 474.39, 475.85, 5743900, 475.85],\r | |
| 640 | [1172214000000, 475.75, 476.95, 467.8, 470.62, 3882600, 470.62],\r | |
| 641 | [1172473200000, 472.83, 475.25, 463.75, 464.93, 3969900, 464.93],\r | |
| 642 | [1172559600000, 455, 459.8, 447.17, 448.77, 9312800, 448.77],\r | |
| 643 | [1172646000000, 450.41, 453.67, 443.04, 449.45, 8032300, 449.45],\r | |
| 644 | [1172732400000, 442.67, 452.42, 440, 448.23, 8685200, 448.23],\r | |
| 645 | [1172818800000, 445.11, 448.7, 438.68, 438.68, 6583600, 438.68],\r | |
| 646 | [1173078000000, 437.02, 445.5, 437, 440.95, 6355100, 440.95],\r | |
| 647 | [1173164400000, 447.47, 459, 447.38, 457.55, 7533700, 457.55],\r | |
| 648 | [1173250800000, 462.69, 463.14, 454.29, 455.64, 6534100, 455.64],\r | |
| 649 | [1173337200000, 459.22, 465.5, 454.1, 454.72, 5362800, 454.72],\r | |
| 650 | [1173423600000, 458, 458.4, 450.1, 452.96, 4977700, 452.96],\r | |
| 651 | [1173682800000, 452.57, 455.25, 451.11, 454.75, 3465400, 454.75],\r | |
| 652 | [1173769200000, 450.11, 451.93, 442.83, 443.03, 6377300, 443.03],\r | |
| 653 | [1173855600000, 443.23, 448.66, 439, 448, 8016900, 448],\r | |
| 654 | [1173942000000, 447.86, 449.82, 443.94, 446.19, 3944200, 446.19],\r | |
| 655 | [1174028400000, 445.65, 446.7, 439.89, 440.85, 5659100, 440.85],\r | |
| 656 | [1174287600000, 443.25, 448.5, 440.63, 447.23, 5197700, 447.23],\r | |
| 657 | [1174374000000, 445.79, 447.6, 443.6, 445.28, 3421500, 445.28],\r | |
| 658 | [1174460400000, 445.3, 456.57, 445.21, 456.55, 5798300, 456.55],\r | |
| 659 | [1174546800000, 455.61, 462.17, 452.53, 462.04, 5680700, 462.04],\r | |
| 660 | [1174633200000, 461.45, 463.39, 457.08, 461.83, 4111300, 461.83],\r | |
| 661 | [1174892400000, 460.55, 465, 455.62, 465, 4710300, 465],\r | |
| 662 | [1174978800000, 463.55, 465.23, 460.34, 463.62, 3741200, 463.62],\r | |
| 663 | [1175065200000, 461.87, 465.44, 460.15, 461.88, 4591600, 461.88],\r | |
| 664 | [1175151600000, 464.55, 466, 455, 460.92, 3988500, 460.92],\r | |
| 665 | [1175238000000, 462.1, 463.4, 456.14, 458.16, 3380200, 458.16],\r | |
| 666 | [1175497200000, 457.76, 458.53, 452.12, 458.53, 3448500, 458.53],\r | |
| 667 | [1175583600000, 464.05, 474.25, 464, 472.6, 6501800, 472.6],\r | |
| 668 | [1175670000000, 472.14, 473, 469.58, 471.02, 3778800, 471.02],\r | |
| 669 | [1175756400000, 471.3, 472.09, 469.62, 471.51, 2715800, 471.51],\r | |
| 670 | [1176102000000, 472.98, 473, 465.59, 468.21, 3062100, 468.21],\r | |
| 671 | [1176188400000, 467.09, 470.79, 465.16, 466.5, 2979300, 466.5],\r | |
| 672 | [1176274800000, 466.06, 469.4, 462.61, 464.53, 3812000, 464.53],\r | |
| 673 | [1176361200000, 464, 468, 462.24, 467.39, 2707900, 467.39],\r | |
| 674 | [1176447600000, 468.45, 468.77, 463.36, 466.29, 2794800, 466.29],\r | |
| 675 | [1176706800000, 468.46, 476.99, 468.15, 474.27, 5077900, 474.27],\r | |
| 676 | [1176793200000, 473.8, 476.39, 471.6, 472.8, 3210100, 472.8],\r | |
| 677 | [1176879600000, 471.26, 479.9, 469.53, 476.01, 5670500, 476.01],\r | |
| 678 | [1176966000000, 474.5, 481.95, 469.59, 471.65, 11009600, 471.65],\r | |
| 679 | [1177052400000, 490.52, 492.5, 482.02, 482.48, 12161500, 482.48],\r | |
| 680 | [1177311600000, 480.1, 485, 478.26, 479.08, 5674600, 479.08],\r | |
| 681 | [1177398000000, 478.61, 479.98, 475.55, 477.53, 3694700, 477.53],\r | |
| 682 | [1177484400000, 480, 481.37, 476.11, 477.99, 3966800, 477.99],\r | |
| 683 | [1177570800000, 478.1, 484.45, 477.11, 481.18, 4124900, 481.18],\r | |
| 684 | [1177657200000, 480.07, 482.4, 478.33, 479.01, 2925700, 479.01],\r | |
| 685 | [1177916400000, 479.15, 481.35, 471.38, 471.38, 3641200, 471.38],\r | |
| 686 | [1178002800000, 472.19, 472.81, 464.17, 469, 3658200, 469],\r | |
| 687 | [1178089200000, 468.65, 471.08, 465.73, 465.78, 3062700, 465.78],\r | |
| 688 | [1178175600000, 466.22, 474.07, 465.29, 473.23, 3594200, 473.23],\r | |
| 689 | [1178262000000, 470.12, 474.84, 465.88, 471.12, 3950000, 471.12],\r | |
| 690 | [1178521200000, 472.14, 472.82, 466.47, 467.27, 3020100, 467.27],\r | |
| 691 | [1178607600000, 466.13, 468.17, 464.73, 466.81, 2905100, 466.81],\r | |
| 692 | [1178694000000, 466.15, 471.73, 463.88, 469.25, 3889900, 469.25],\r | |
| 693 | [1178780400000, 467.04, 469.49, 461.02, 461.47, 3686300, 461.47],\r | |
| 694 | [1178866800000, 461.83, 467, 461, 466.74, 2944100, 466.74],\r | |
| 695 | [1179126000000, 465.48, 467.51, 460, 461.78, 3872700, 461.78],\r | |
| 696 | [1179212400000, 461.96, 462.54, 457.41, 458, 4119000, 458],\r | |
| 697 | [1179298800000, 462, 473.14, 459.02, 472.61, 6554200, 472.61],\r | |
| 698 | [1179385200000, 472.46, 475.22, 470.81, 470.96, 4660600, 470.96],\r | |
| 699 | [1179471600000, 472.03, 472.7, 469.75, 470.32, 3695900, 470.32],\r | |
| 700 | [1179730800000, 469.53, 479.2, 466.72, 470.6, 6159300, 470.6],\r | |
| 701 | [1179817200000, 473, 479.01, 473, 475.86, 3839000, 475.86],\r | |
| 702 | [1179903600000, 480.82, 483.41, 473.75, 473.97, 5060200, 473.97],\r | |
| 703 | [1179990000000, 475.15, 479.2, 471.5, 474.33, 4173600, 474.33],\r | |
| 704 | [1180076400000, 479.7, 484.95, 477.27, 483.52, 5348500, 483.52],\r | |
| 705 | [1180422000000, 485, 491.8, 484, 487.11, 5218000, 487.11],\r | |
| 706 | [1180508400000, 484.5, 498.84, 483, 498.6, 7245800, 498.6],\r | |
| 707 | [1180594800000, 500.56, 508.78, 497.06, 497.91, 8924300, 497.91],\r | |
| 708 | [1180681200000, 501, 505.02, 497.93, 500.4, 4799000, 500.4],\r | |
| 709 | [1180940400000, 497.91, 510.51, 497.59, 507.07, 7101000, 507.07],\r | |
| 710 | [1181026800000, 509.75, 519, 506.61, 518.84, 10447100, 518.84],\r | |
| 711 | [1181113200000, 516.75, 520.78, 515.26, 518.25, 7886700, 518.25],\r | |
| 712 | [1181199600000, 519.75, 526.5, 512.51, 515.06, 10630500, 515.06],\r | |
| 713 | [1181286000000, 516.2, 519.64, 509.46, 515.49, 6358200, 515.49],\r | |
| 714 | [1181545200000, 514.02, 518.25, 510, 511.34, 4647700, 511.34],\r | |
| 715 | [1181631600000, 508.71, 511.67, 503.17, 504.77, 6419500, 504.77],\r | |
| 716 | [1181718000000, 507.09, 508.54, 498.69, 505.24, 7034000, 505.24],\r | |
| 717 | [1181804400000, 505.38, 505.88, 501.7, 502.84, 4621200, 502.84],\r | |
| 718 | [1181890800000, 508.19, 509, 501.23, 505.89, 6174100, 505.89],\r | |
| 719 | [1182150000000, 506.18, 516, 504.24, 515.2, 4835900, 515.2],\r | |
| 720 | [1182236400000, 514.01, 517.25, 511.54, 514.31, 4355300, 514.31],\r | |
| 721 | [1182322800000, 516.96, 518.75, 509.06, 509.97, 4338200, 509.97],\r | |
| 722 | [1182409200000, 510.98, 515.29, 506.28, 514.11, 4409700, 514.11],\r | |
| 723 | [1182495600000, 516.42, 524.99, 516.1, 524.98, 7203700, 524.98],\r | |
| 724 | [1182754800000, 528.98, 534.99, 523.38, 527.42, 7925000, 527.42],\r | |
| 725 | [1182841200000, 532.73, 533.2, 526.24, 530.26, 5689500, 530.26],\r | |
| 726 | [1182927600000, 525, 527.99, 519.56, 526.29, 6123100, 526.29],\r | |
| 727 | [1183014000000, 524.88, 529.5, 523.8, 525.01, 4168400, 525.01],\r | |
| 728 | [1183100400000, 526.02, 527.4, 519.46, 522.7, 3880600, 522.7],\r | |
| 729 | [1183359600000, 525.49, 531.85, 524.2, 530.38, 3487600, 530.38],\r | |
| 730 | [1183446000000, 531.06, 534.4, 527.5, 534.34, 1871800, 534.34],\r | |
| 731 | [1183618800000, 535.56, 544.4, 532.15, 541.63, 4942900, 541.63],\r | |
| 732 | [1183705200000, 541.25, 543.87, 538.73, 539.4, 2747000, 539.4],\r | |
| 733 | [1183964400000, 543, 548.74, 540.26, 542.56, 3729800, 542.56],\r | |
| 734 | [1184050800000, 543.79, 547, 541.65, 543.34, 3856000, 543.34],\r | |
| 735 | [1184137200000, 543.61, 546.5, 540.01, 544.47, 3309300, 544.47],\r | |
| 736 | [1184223600000, 545.86, 547.32, 540.22, 545.33, 3441600, 545.33],\r | |
| 737 | [1184310000000, 547.91, 552.67, 547.25, 552.16, 5237100, 552.16],\r | |
| 738 | [1184569200000, 550.3, 558.58, 549.31, 552.99, 6599500, 552.99],\r | |
| 739 | [1184655600000, 555.04, 557.73, 552.38, 555, 4328600, 555],\r | |
| 740 | [1184742000000, 553.89, 554.5, 543.81, 549.5, 6080000, 549.5],\r | |
| 741 | [1184828400000, 553.46, 553.52, 542.24, 548.59, 11127200, 548.59],\r | |
| 742 | [1184914800000, 511.9, 523.18, 509.5, 520.12, 17772300, 520.12],\r | |
| 743 | [1185174000000, 519.01, 520, 512.15, 512.51, 6356700, 512.51],\r | |
| 744 | [1185260400000, 509.3, 518.69, 507.11, 514, 5572100, 514],\r | |
| 745 | [1185346800000, 516.98, 517.02, 505.56, 509.76, 5545000, 509.76],\r | |
| 746 | [1185433200000, 508.74, 512.59, 498.88, 508, 6883400, 508],\r | |
| 747 | [1185519600000, 508.53, 516.62, 505.5, 511.89, 5509100, 511.89],\r | |
| 748 | [1185778800000, 512.92, 519.34, 510.5, 516.11, 3963300, 516.11],\r | |
| 749 | [1185865200000, 520.23, 520.44, 510, 510, 4270500, 510],\r | |
| 750 | [1185951600000, 510.5, 516.51, 508.14, 512.94, 4421500, 512.94],\r | |
| 751 | [1186038000000, 513.72, 514.99, 509, 511.01, 3154900, 511.01],\r | |
| 752 | [1186124400000, 510.05, 513.2, 503, 503, 3176200, 503],\r | |
| 753 | [1186383600000, 503, 510.15, 502.5, 510, 3651500, 510],\r | |
| 754 | [1186470000000, 509.75, 519.88, 509.04, 516.02, 4264300, 516.02],\r | |
| 755 | [1186556400000, 519.34, 525.78, 517.09, 525.78, 4068800, 525.78],\r | |
| 756 | [1186642800000, 520.8, 526.82, 514.63, 514.73, 4846500, 514.73],\r | |
| 757 | [1186729200000, 510.18, 518.72, 505.63, 515.75, 5875200, 515.75],\r | |
| 758 | [1186988400000, 519.54, 519.75, 513.03, 515.5, 3179300, 515.5],\r | |
| 759 | [1187074800000, 515.72, 517.4, 508, 508.6, 3633700, 508.6],\r | |
| 760 | [1187161200000, 509, 511.69, 496.71, 497.55, 5409500, 497.55],\r | |
| 761 | [1187247600000, 492.02, 496.43, 480.46, 491.52, 8645600, 491.52],\r | |
| 762 | [1187334000000, 497.44, 501, 491.65, 500.04, 5479400, 500.04],\r | |
| 763 | [1187593200000, 502.46, 502.56, 496, 497.92, 2697300, 497.92],\r | |
| 764 | [1187679600000, 498.94, 508.16, 497.77, 506.61, 3610600, 506.61],\r | |
| 765 | [1187766000000, 509.96, 516.25, 509.25, 512.75, 3252700, 512.75],\r | |
| 766 | [1187852400000, 516, 516.13, 507, 512.19, 3076700, 512.19],\r | |
| 767 | [1187938800000, 512.61, 515.55, 508.5, 515, 2472700, 515],\r | |
| 768 | [1188198000000, 514.43, 517.45, 511.4, 513.26, 2325100, 513.26],\r | |
| 769 | [1188284400000, 511.53, 514.98, 505.79, 506.4, 3273900, 506.4],\r | |
| 770 | [1188370800000, 507.84, 513.3, 507.23, 512.88, 2549300, 512.88],\r | |
| 771 | [1188457200000, 512.36, 515.4, 510.58, 511.4, 2651700, 511.4],\r | |
| 772 | [1188543600000, 513.1, 516.5, 511.47, 515.25, 2977600, 515.25],\r | |
| 773 | [1188889200000, 515.02, 528, 514.62, 525.15, 3693700, 525.15],\r | |
| 774 | [1188975600000, 523.4, 529.48, 522.25, 527.8, 3312900, 527.8],\r | |
| 775 | [1189062000000, 529.36, 529.83, 518.24, 523.52, 3625900, 523.52],\r | |
| 776 | [1189148400000, 517.86, 521.24, 516.8, 519.35, 3663600, 519.35],\r | |
| 777 | [1189407600000, 521.28, 522.07, 510.88, 514.48, 3225800, 514.48],\r | |
| 778 | [1189494000000, 516.99, 521.65, 515.73, 521.33, 2703600, 521.33],\r | |
| 779 | [1189580400000, 520.53, 527.98, 519, 522.65, 2986000, 522.65],\r | |
| 780 | [1189666800000, 524.06, 527.21, 523.22, 524.78, 1891100, 524.78],\r | |
| 781 | [1189753200000, 523.2, 530.27, 522.22, 528.75, 2764900, 528.75],\r | |
| 782 | [1190012400000, 526.53, 529.28, 524.07, 525.3, 2197500, 525.3],\r | |
| 783 | [1190098800000, 526.52, 537.25, 524.27, 535.27, 4215700, 535.27],\r | |
| 784 | [1190185200000, 539.27, 549.45, 538.86, 546.85, 5526900, 546.85],\r | |
| 785 | [1190271600000, 547, 556.8, 546.03, 552.83, 5525000, 552.83],\r | |
| 786 | [1190358000000, 556.34, 560.79, 552.83, 560.1, 8011700, 560.1],\r | |
| 787 | [1190617200000, 561, 571.46, 560, 568.02, 5297000, 568.02],\r | |
| 788 | [1190703600000, 564, 569.56, 562.86, 569, 2730600, 569],\r | |
| 789 | [1190790000000, 570.4, 571.79, 563.81, 568.16, 3346100, 568.16],\r | |
| 790 | [1190876400000, 571.73, 571.74, 565.78, 567.5, 2056300, 567.5],\r | |
| 791 | [1190962800000, 567, 569.55, 564.12, 567.27, 2639500, 567.27],\r | |
| 792 | [1191222000000, 569.97, 584.35, 569.61, 582.55, 4711300, 582.55],\r | |
| 793 | [1191308400000, 583.38, 596.81, 580.01, 584.39, 7067500, 584.39],\r | |
| 794 | [1191394800000, 586.25, 588.99, 580.36, 584.02, 3879500, 584.02],\r | |
| 795 | [1191481200000, 585.09, 585.09, 577.06, 579.03, 2986700, 579.03],\r | |
| 796 | [1191567600000, 587.11, 596, 587.01, 594.05, 5068700, 594.05],\r | |
| 797 | [1191826800000, 595, 610.26, 593.95, 609.62, 5028000, 609.62],\r | |
| 798 | [1191913200000, 615.11, 623.78, 608.39, 615.18, 8767800, 615.18],\r | |
| 799 | [1191999600000, 621.36, 625.68, 616.8, 625.39, 5385600, 625.39],\r | |
| 800 | [1192086000000, 633.64, 641.41, 609, 622, 11799000, 622],\r | |
| 801 | [1192172400000, 623.98, 638.4, 618.24, 637.39, 6823700, 637.39],\r | |
| 802 | [1192431600000, 638.47, 639.86, 615.55, 620.11, 6943800, 620.11],\r | |
| 803 | [1192518000000, 618.49, 625.92, 611.99, 616, 6025300, 616],\r | |
| 804 | [1192604400000, 630.45, 634, 621.59, 633.48, 6030500, 633.48],\r | |
| 805 | [1192690800000, 635.41, 641.37, 628.5, 639.62, 12289200, 639.62],\r | |
| 806 | [1192777200000, 654.56, 658.49, 643.23, 644.71, 15789000, 644.71],\r | |
| 807 | [1193036400000, 638.67, 655, 636.28, 650.75, 6664400, 650.75],\r | |
| 808 | [1193122800000, 661.25, 677.6, 660, 675.77, 6793700, 675.77],\r | |
| 809 | [1193209200000, 672.71, 677.47, 659.56, 675.82, 7404200, 675.82],\r | |
| 810 | [1193295600000, 678.68, 678.97, 663.55, 668.51, 5795500, 668.51],\r | |
| 811 | [1193382000000, 674.03, 676.54, 668.06, 674.6, 3353900, 674.6],\r | |
| 812 | [1193641200000, 677.77, 680, 672.09, 679.23, 3066300, 679.23],\r | |
| 813 | [1193727600000, 677.51, 699.91, 677.51, 694.77, 6900600, 694.77],\r | |
| 814 | [1193814000000, 700.69, 707, 696.04, 707, 6876800, 707],\r | |
| 815 | [1193900400000, 702.79, 713.72, 701.78, 703.21, 6527200, 703.21],\r | |
| 816 | [1193986800000, 710.51, 713.58, 697.34, 711.25, 5841500, 711.25],\r | |
| 817 | [1194246000000, 706.99, 730.23, 706.07, 725.65, 8883700, 725.65],\r | |
| 818 | [1194332400000, 737.56, 741.79, 725, 741.79, 8436300, 741.79],\r | |
| 819 | [1194418800000, 741.13, 747.24, 723.14, 732.94, 8252900, 732.94],\r | |
| 820 | [1194505200000, 734.6, 734.89, 677.18, 693.84, 16512200, 693.84],\r | |
| 821 | [1194591600000, 675.78, 681.88, 661.21, 663.97, 11388100, 663.97],\r | |
| 822 | [1194850800000, 657.74, 669.93, 626.21, 632.07, 10227300, 632.07],\r | |
| 823 | [1194937200000, 644.99, 660.92, 632.07, 660.55, 8426100, 660.55],\r | |
| 824 | [1195023600000, 673.28, 675.49, 636.27, 641.68, 8094700, 641.68],\r | |
| 825 | [1195110000000, 638.57, 647.5, 624, 629.65, 6967700, 629.65],\r | |
| 826 | [1195196400000, 633.94, 635.49, 616.02, 633.63, 9042800, 633.63],\r | |
| 827 | [1195455600000, 629.59, 636.77, 618.5, 625.85, 5527400, 625.85],\r | |
| 828 | [1195542000000, 636.48, 659.1, 632.87, 648.54, 9840600, 648.54],\r | |
| 829 | [1195628400000, 643.77, 669.97, 642.08, 660.52, 7013500, 660.52],\r | |
| 830 | [1195801200000, 670, 678.28, 668.11, 676.7, 2738700, 676.7],\r | |
| 831 | [1196060400000, 680.2, 693.4, 665, 666, 6790100, 666],\r | |
| 832 | [1196146800000, 674.8, 676.43, 650.26, 673.57, 8904500, 673.57],\r | |
| 833 | [1196233200000, 682.11, 694.3, 672.14, 692.26, 7916500, 692.26],\r | |
| 834 | [1196319600000, 690.75, 702.79, 687.77, 697, 6208000, 697],\r | |
| 835 | [1196406000000, 711, 711.06, 682.11, 693, 7895500, 693],\r | |
| 836 | [1196665200000, 691.01, 695, 681.14, 681.53, 4325100, 681.53],\r | |
| 837 | [1196751600000, 678.31, 692, 677.12, 684.16, 4231800, 684.16],\r | |
| 838 | [1196838000000, 692.73, 698.93, 687.5, 698.51, 4209600, 698.51],\r | |
| 839 | [1196924400000, 697.8, 716.56, 697.01, 715.26, 4909000, 715.26],\r | |
| 840 | [1197010800000, 714.99, 718, 710.5, 714.87, 3852100, 714.87],\r | |
| 841 | [1197270000000, 715.99, 724.8, 714, 718.42, 3856200, 718.42],\r | |
| 842 | [1197356400000, 719.94, 720.99, 698.78, 699.2, 6139100, 699.2],\r | |
| 843 | [1197442800000, 714, 714.32, 688.5, 699.35, 6159100, 699.35],\r | |
| 844 | [1197529200000, 696.31, 697.62, 681.21, 694.05, 5040800, 694.05],\r | |
| 845 | [1197615600000, 687.51, 699.7, 687.26, 689.96, 3673500, 689.96],\r | |
| 846 | [1197874800000, 688, 695.42, 663.67, 669.23, 5486000, 669.23],\r | |
| 847 | [1197961200000, 674.16, 676.71, 652.5, 673.35, 7166700, 673.35],\r | |
| 848 | [1198047600000, 674.21, 679.5, 669, 677.37, 4421100, 677.37],\r | |
| 849 | [1198134000000, 685.83, 691, 680.61, 689.69, 4422200, 689.69],\r | |
| 850 | [1198220400000, 697.88, 699.26, 693.24, 696.69, 5382000, 696.69],\r | |
| 851 | [1198479600000, 694.99, 700.73, 693.06, 700.73, 1628400, 700.73],\r | |
| 852 | [1198652400000, 698.99, 713.22, 698.21, 710.84, 2530000, 710.84],\r | |
| 853 | [1198738800000, 707.07, 716, 700.74, 700.74, 2942500, 700.74],\r | |
| 854 | [1198825200000, 704.93, 707.95, 696.54, 702.53, 2562700, 702.53],\r | |
| 855 | [1199084400000, 698.57, 702.49, 690.58, 691.48, 2376200, 691.48],\r | |
| 856 | [1199257200000, 692.87, 697.37, 677.73, 685.19, 4306900, 685.19],\r | |
| 857 | [1199343600000, 685.26, 686.85, 676.52, 685.33, 3252500, 685.33],\r | |
| 858 | [1199430000000, 679.69, 680.96, 655, 657, 5359800, 657],\r | |
| 859 | [1199689200000, 653.94, 662.28, 637.35, 649.25, 6403400, 649.25],\r | |
| 860 | [1199775600000, 653, 659.96, 631, 631.68, 5339100, 631.68],\r | |
| 861 | [1199862000000, 630.04, 653.34, 622.51, 653.2, 6739700, 653.2],\r | |
| 862 | [1199948400000, 645.01, 657.2, 640.11, 646.73, 6334200, 646.73],\r | |
| 863 | [1200034800000, 642.7, 649.47, 630.11, 638.25, 4977000, 638.25],\r | |
| 864 | [1200294000000, 651.14, 657.4, 645.25, 653.82, 4447500, 653.82],\r | |
| 865 | [1200380400000, 645.9, 649.05, 635.38, 637.65, 5568200, 637.65],\r | |
| 866 | [1200466800000, 628.97, 639.99, 601.93, 615.95, 10560000, 615.95],\r | |
| 867 | [1200553200000, 620.76, 625.74, 598.01, 600.79, 8216800, 600.79],\r | |
| 868 | [1200639600000, 608.36, 609.99, 598.45, 600.25, 8539600, 600.25],\r | |
| 869 | [1200985200000, 562.03, 597.5, 561.2, 584.35, 9501500, 584.35],\r | |
| 870 | [1201071600000, 560.71, 568, 519, 548.62, 16965700, 548.62],\r | |
| 871 | [1201158000000, 558.8, 579.69, 554.14, 574.49, 9400900, 574.49],\r | |
| 872 | [1201244400000, 591.81, 595, 566.18, 566.4, 6966000, 566.4],\r | |
| 873 | [1201503600000, 570.97, 572.24, 548.6, 555.98, 5816700, 555.98],\r | |
| 874 | [1201590000000, 560.47, 561.33, 540.67, 550.52, 6283000, 550.52],\r | |
| 875 | [1201676400000, 549.19, 560.43, 543.51, 548.27, 7939600, 548.27],\r | |
| 876 | [1201762800000, 539.01, 573, 534.29, 564.3, 14871300, 564.3],\r | |
| 877 | [1201849200000, 528.67, 536.67, 510, 515.9, 17600500, 515.9],\r | |
| 878 | [1202108400000, 509.07, 512.78, 492.55, 495.43, 13157100, 495.43],\r | |
| 879 | [1202194800000, 489.43, 509, 488.52, 506.8, 11203300, 506.8],\r | |
| 880 | [1202281200000, 511.14, 511.17, 497.93, 501.71, 7636400, 501.71],\r | |
| 881 | [1202367600000, 496.86, 514.19, 494.76, 504.95, 7928900, 504.95],\r | |
| 882 | [1202454000000, 509.41, 517.73, 508.7, 516.69, 6828900, 516.69],\r | |
| 883 | [1202713200000, 520.52, 523.71, 513.4, 521.16, 5826000, 521.16],\r | |
| 884 | [1202799600000, 523.39, 530.6, 513.03, 518.09, 6662300, 518.09],\r | |
| 885 | [1202886000000, 522.5, 534.99, 518.69, 534.62, 6624700, 534.62],\r | |
| 886 | [1202972400000, 538.35, 541.04, 531, 532.25, 6476700, 532.25],\r | |
| 887 | [1203058800000, 528.31, 532.66, 524.33, 529.64, 5240100, 529.64],\r | |
| 888 | [1203404400000, 534.94, 535.06, 506.5, 508.95, 6350400, 508.95],\r | |
| 889 | [1203490800000, 503.51, 511.01, 498.82, 509, 6662200, 509],\r | |
| 890 | [1203577200000, 512.85, 513.21, 499.5, 502.86, 5677800, 502.86],\r | |
| 891 | [1203663600000, 502.06, 509, 497.55, 507.8, 5515900, 507.8],\r | |
| 892 | [1203922800000, 505.95, 506.5, 485.74, 486.44, 8372800, 486.44],\r | |
| 893 | [1204009200000, 461.2, 466.47, 446.85, 464.19, 23287300, 464.19],\r | |
| 894 | [1204095600000, 460.13, 475.49, 459.64, 472.86, 10121900, 472.86],\r | |
| 895 | [1204182000000, 470.5, 479.09, 467.36, 475.39, 6586900, 475.39],\r | |
| 896 | [1204268400000, 471.87, 479.74, 464.65, 471.18, 9425400, 471.18],\r | |
| 897 | [1204527600000, 471.51, 472.72, 450.11, 457.02, 7554500, 457.02],\r | |
| 898 | [1204614000000, 450.95, 453.36, 435.78, 444.6, 13621700, 444.6],\r | |
| 899 | [1204700400000, 445.25, 454.17, 444, 447.7, 7436600, 447.7],\r | |
| 900 | [1204786800000, 447.69, 453.3, 431.18, 432.7, 7470100, 432.7],\r | |
| 901 | [1204873200000, 428.88, 440, 426.24, 433.35, 8071800, 433.35],\r | |
| 902 | [1205132400000, 428.83, 431, 413.04, 413.62, 7987600, 413.62],\r | |
| 903 | [1205218800000, 425.26, 440.15, 424.65, 439.84, 8826900, 439.84],\r | |
| 904 | [1205305200000, 440.01, 447.88, 438.07, 440.18, 6651900, 440.18],\r | |
| 905 | [1205391600000, 432.67, 446.98, 428.78, 443.01, 7726600, 443.01],\r | |
| 906 | [1205478000000, 442.98, 449.34, 430.62, 437.92, 6574400, 437.92],\r | |
| 907 | [1205737200000, 427.99, 433.71, 412.11, 419.87, 7888200, 419.87],\r | |
| 908 | [1205823600000, 428.98, 440.84, 425.53, 439.16, 7237200, 439.16],\r | |
| 909 | [1205910000000, 441.11, 447.5, 431.67, 432, 6179000, 432],\r | |
| 910 | [1205996400000, 427.32, 435.7, 417.5, 433.55, 9913400, 433.55],\r | |
| 911 | [1206342000000, 438.43, 465.78, 437.72, 460.56, 6763500, 460.56],\r | |
| 912 | [1206428400000, 457.46, 457.47, 446, 450.78, 5831600, 450.78],\r | |
| 913 | [1206514800000, 452.59, 462.87, 449.29, 458.19, 5225700, 458.19],\r | |
| 914 | [1206601200000, 446, 448.61, 440.49, 444.08, 5832200, 444.08],\r | |
| 915 | [1206687600000, 447.46, 453.57, 434.31, 438.08, 4376200, 438.08],\r | |
| 916 | [1206946800000, 435.64, 442.69, 432.01, 440.47, 4446400, 440.47],\r | |
| 917 | [1207033200000, 447.74, 466.5, 446.87, 465.71, 6093100, 465.71],\r | |
| 918 | [1207119600000, 469.9, 475.74, 460.39, 465.7, 5999000, 465.7],\r | |
| 919 | [1207206000000, 461.73, 463.29, 448.13, 455.12, 6778400, 455.12],\r | |
| 920 | [1207292400000, 457.01, 477.83, 456.2, 471.09, 5897200, 471.09],\r | |
| 921 | [1207551600000, 477.03, 485.44, 473.53, 476.82, 5943500, 476.82],\r | |
| 922 | [1207638000000, 473.04, 474.14, 462.01, 467.81, 4547000, 467.81],\r | |
| 923 | [1207724400000, 469.13, 472, 457.54, 464.19, 6048100, 464.19],\r | |
| 924 | [1207810800000, 464.96, 473.86, 461.85, 469.08, 5072400, 469.08],\r | |
| 925 | [1207897200000, 464.07, 467.26, 455.01, 457.45, 4169700, 457.45],\r | |
| 926 | [1208156400000, 457.16, 457.45, 450.15, 451.66, 3842600, 451.66],\r | |
| 927 | [1208242800000, 458.13, 459.72, 443.72, 446.84, 4577600, 446.84],\r | |
| 928 | [1208329200000, 444.4, 458.28, 441, 455.03, 7630700, 455.03],\r | |
| 929 | [1208415600000, 455.63, 459.37, 446.52, 449.54, 13353000, 449.54],\r | |
| 930 | [1208502000000, 535.21, 547.7, 524.77, 539.41, 18235600, 539.41],\r | |
| 931 | [1208761200000, 539.39, 542.59, 530.29, 537.79, 7439700, 537.79],\r | |
| 932 | [1208847600000, 537.57, 560.83, 537.56, 555, 7938500, 555],\r | |
| 933 | [1208934000000, 557.94, 559.31, 540.95, 546.49, 4921500, 546.49],\r | |
| 934 | [1209020400000, 551.29, 554.49, 540.02, 543.04, 4135100, 543.04],\r | |
| 935 | [1209106800000, 549.02, 553, 542.73, 544.06, 4164400, 544.06],\r | |
| 936 | [1209366000000, 545.88, 556.81, 539, 552.12, 4008600, 552.12],\r | |
| 937 | [1209452400000, 550.83, 563.4, 550.01, 558.47, 4346000, 558.47],\r | |
| 938 | [1209538800000, 562.21, 584.86, 558.47, 574.29, 7903000, 574.29],\r | |
| 939 | [1209625200000, 578.31, 594.93, 576.97, 593.08, 6602800, 593.08],\r | |
| 940 | [1209711600000, 598.49, 602.45, 579.3, 581.29, 6998800, 581.29],\r | |
| 941 | [1209970800000, 598.86, 599, 587.13, 594.9, 6281000, 594.9],\r | |
| 942 | [1210057200000, 591, 592, 583, 586.36, 4629300, 586.36],\r | |
| 943 | [1210143600000, 590.27, 599.49, 576.43, 579, 6613000, 579],\r | |
| 944 | [1210230000000, 586.2, 589.3, 578.91, 583.01, 5122900, 583.01],\r | |
| 945 | [1210316400000, 579, 585, 571.3, 573.2, 4484900, 573.2],\r | |
| 946 | [1210575600000, 574.75, 586.75, 568.91, 584.94, 4863900, 584.94],\r | |
| 947 | [1210662000000, 586.23, 587.95, 578.55, 583, 5163500, 583],\r | |
| 948 | [1210748400000, 586.49, 591.19, 575.25, 576.3, 4375800, 576.3],\r | |
| 949 | [1210834800000, 579, 582.95, 575.61, 581, 4342700, 581],\r | |
| 950 | [1210921200000, 581.43, 584.68, 578.32, 580.07, 4274100, 580.07],\r | |
| 951 | [1211180400000, 578.55, 588.88, 573.52, 577.52, 5604500, 577.52],\r | |
| 952 | [1211266800000, 574.63, 582.48, 572.91, 578.6, 3313600, 578.6],\r | |
| 953 | [1211353200000, 578.52, 581.41, 547.89, 549.99, 6468100, 549.99],\r | |
| 954 | [1211439600000, 551.95, 554.21, 540.25, 549.46, 5076300, 549.46],\r | |
| 955 | [1211526000000, 546.96, 553, 537.81, 544.62, 4431500, 544.62],\r | |
| 956 | [1211871600000, 544.96, 562.6, 543.85, 560.9, 3865500, 560.9],\r | |
| 957 | [1211958000000, 567.94, 571.49, 561.1, 568.24, 4050400, 568.24],\r | |
| 958 | [1212044400000, 574.79, 585.88, 573.2, 583, 4845000, 583],\r | |
| 959 | [1212130800000, 583.47, 589.92, 581.3, 585.8, 3225200, 585.8],\r | |
| 960 | [1212390000000, 582.5, 583.89, 571.27, 575, 3674200, 575],\r | |
| 961 | [1212476400000, 576.5, 580.5, 560.61, 567.3, 4305300, 567.3],\r | |
| 962 | [1212562800000, 565.33, 578, 564.55, 572.22, 3363200, 572.22],\r | |
| 963 | [1212649200000, 577.08, 588.04, 576.21, 586.3, 3916700, 586.3],\r | |
| 964 | [1212735600000, 579.75, 580.72, 567, 567, 4734500, 567],\r | |
| 965 | [1212994800000, 568.06, 570, 545.4, 557.87, 5288300, 557.87],\r | |
| 966 | [1213081200000, 549.56, 558.82, 546.78, 554.17, 3657400, 554.17],\r | |
| 967 | [1213167600000, 556.24, 557.34, 544.46, 545.2, 3812900, 545.2],\r | |
| 968 | [1213254000000, 548.76, 558, 546.88, 552.95, 5491600, 552.95],\r | |
| 969 | [1213340400000, 561.49, 575.7, 561.34, 571.51, 6184400, 571.51],\r | |
| 970 | [1213599600000, 566.5, 579.1, 566.5, 572.81, 3542800, 572.81],\r | |
| 971 | [1213686000000, 576.35, 578.07, 568.38, 569.46, 3462900, 569.46],\r | |
| 972 | [1213772400000, 564.51, 568.99, 559.16, 562.38, 3381200, 562.38],\r | |
| 973 | [1213858800000, 555.35, 563.78, 550.81, 560.2, 5683100, 560.2],\r | |
| 974 | [1213945200000, 556.98, 556.98, 544.51, 546.43, 5983100, 546.43],\r | |
| 975 | [1214204400000, 545.36, 553.15, 542.02, 545.21, 3635900, 545.21],\r | |
| 976 | [1214290800000, 545.14, 551.19, 535.1, 542.3, 4672600, 542.3],\r | |
| 977 | [1214377200000, 544.97, 557.8, 543.67, 551, 4122200, 551],\r | |
| 978 | [1214463600000, 544.1, 544.93, 528.26, 528.82, 5659500, 528.82],\r | |
| 979 | [1214550000000, 527.68, 530, 515.09, 528.07, 5447500, 528.07],\r | |
| 980 | [1214809200000, 532.47, 538, 523.06, 526.42, 3765300, 526.42],\r | |
| 981 | [1214895600000, 519.58, 536.72, 517, 534.73, 4959900, 534.73],\r | |
| 982 | [1214982000000, 536.51, 540.38, 526.06, 527.04, 4223000, 527.04],\r | |
| 983 | [1215068400000, 530.88, 539.23, 527.5, 537, 2400500, 537],\r | |
| 984 | [1215414000000, 542.3, 549, 535.6, 543.91, 4255200, 543.91],\r | |
| 985 | [1215500400000, 545.99, 555.19, 540, 554.53, 4932400, 554.53],\r | |
| 986 | [1215586800000, 550.76, 555.68, 540.73, 541.55, 4154000, 541.55],\r | |
| 987 | [1215673200000, 545, 549.5, 530.72, 540.57, 4331700, 540.57],\r | |
| 988 | [1215759600000, 536.5, 539.5, 519.43, 533.8, 4981400, 533.8],\r | |
| 989 | [1216018800000, 539, 540.06, 515.45, 521.62, 4424800, 521.62],\r | |
| 990 | [1216105200000, 516.28, 527.5, 501.1, 516.09, 6071000, 516.09],\r | |
| 991 | [1216191600000, 514.04, 536.5, 510.6, 535.6, 4742200, 535.6],\r | |
| 992 | [1216278000000, 534.16, 537.05, 524.5, 533.44, 8787400, 533.44],\r | |
| 993 | [1216364400000, 498.35, 498.98, 478.19, 481.32, 11292400, 481.32],\r | |
| 994 | [1216623600000, 480.88, 484.09, 465.7, 468.8, 5901500, 468.8],\r | |
| 995 | [1216710000000, 466.72, 480.25, 465.6, 477.11, 4691500, 477.11],\r | |
| 996 | [1216796400000, 481.61, 497.23, 478.1, 489.22, 4894100, 489.22],\r | |
| 997 | [1216882800000, 496.7, 496.87, 475.62, 475.62, 3540900, 475.62],\r | |
| 998 | [1216969200000, 486.49, 493.13, 481.5, 491.98, 3183500, 491.98],\r | |
| 999 | [1217228400000, 492.09, 492.09, 475.13, 477.12, 3160000, 477.12],\r | |
| 1000 | [1217314800000, 479.3, 487.26, 478, 483.11, 2802800, 483.11],\r | |
| 1001 | [1217401200000, 485.5, 486.02, 472.81, 482.7, 3490700, 482.7],\r | |
| 1002 | [1217487600000, 474.56, 480.89, 471.44, 473.75, 2865100, 473.75],\r | |
| 1003 | [1217574000000, 472.51, 473.22, 462.5, 467.86, 3007900, 467.86],\r | |
| 1004 | [1217833200000, 468.12, 473.01, 461.9, 463, 2487000, 463],\r | |
| 1005 | [1217919600000, 467.59, 480.08, 466.33, 479.85, 3584500, 479.85],\r | |
| 1006 | [1218006000000, 478.37, 489.77, 472.51, 486.34, 3375800, 486.34],\r | |
| 1007 | [1218092400000, 482, 484, 476.41, 479.12, 2773800, 479.12],\r | |
| 1008 | [1218178800000, 480.15, 495.75, 475.69, 495.01, 3739300, 495.01],\r | |
| 1009 | [1218438000000, 492.47, 508.88, 491.78, 500.84, 4239300, 500.84],\r | |
| 1010 | [1218524400000, 502, 506.13, 498, 502.61, 2755700, 502.61],\r | |
| 1011 | [1218610800000, 501.6, 503.54, 493.88, 500.03, 3625500, 500.03],\r | |
| 1012 | [1218697200000, 497.7, 507.61, 496.29, 505.49, 2918600, 505.49],\r | |
| 1013 | [1218783600000, 506.99, 510.66, 505.5, 510.15, 3545700, 510.15],\r | |
| 1014 | [1219042800000, 509.84, 510, 495.51, 498.3, 3333900, 498.3],\r | |
| 1015 | [1219129200000, 490.43, 498.28, 486.63, 490.5, 3046500, 490.5],\r | |
| 1016 | [1219215600000, 494.72, 496.69, 482.57, 485, 3982100, 485],\r | |
| 1017 | [1219302000000, 482.92, 489.9, 479.27, 486.53, 3514100, 486.53],\r | |
| 1018 | [1219388400000, 491.5, 494.88, 489.48, 490.59, 2297200, 490.59],\r | |
| 1019 | [1219647600000, 486.11, 497, 481.5, 483.01, 2014300, 483.01],\r | |
| 1020 | [1219734000000, 483.46, 483.46, 470.59, 474.16, 3308200, 474.16],\r | |
| 1021 | [1219820400000, 473.73, 474.83, 464.84, 468.58, 4387100, 468.58],\r | |
| 1022 | [1219906800000, 472.49, 476.45, 470.33, 473.78, 3029700, 473.78],\r | |
| 1023 | [1219993200000, 469.75, 471.01, 462.33, 463.29, 3848200, 463.29],\r | |
| 1024 | [1220338800000, 476.77, 482.18, 461.42, 465.25, 6111500, 465.25],\r | |
| 1025 | [1220425200000, 468.73, 474.29, 459.58, 464.41, 4314600, 464.41],\r | |
| 1026 | [1220511600000, 460, 463.24, 449.4, 450.26, 4848500, 450.26],\r | |
| 1027 | [1220598000000, 445.49, 452.46, 440.08, 444.25, 4534300, 444.25],\r | |
| 1028 | [1220857200000, 452.02, 452.94, 417.55, 419.95, 9017900, 419.95],\r | |
| 1029 | [1220943600000, 423.17, 432.38, 415, 418.66, 7229600, 418.66],\r | |
| 1030 | [1221030000000, 424.47, 424.48, 409.68, 414.16, 6226800, 414.16],\r | |
| 1031 | [1221116400000, 408.35, 435.09, 406.38, 433.75, 6471400, 433.75],\r | |
| 1032 | [1221202800000, 430.21, 441.99, 429, 437.66, 6028000, 437.66],\r | |
| 1033 | [1221462000000, 424, 441.97, 423.71, 433.86, 6567400, 433.86],\r | |
| 1034 | [1221548400000, 425.96, 449.28, 425.49, 442.93, 6990700, 442.93],\r | |
| 1035 | [1221634800000, 438.48, 439.14, 413.44, 414.49, 9126900, 414.49],\r | |
| 1036 | [1221721200000, 422.64, 439.18, 410.5, 439.08, 8589400, 439.08],\r | |
| 1037 | [1221807600000, 461, 462.07, 443.28, 449.15, 10006000, 449.15],\r | |
| 1038 | [1222066800000, 454.13, 454.13, 429, 430.14, 4407300, 430.14],\r | |
| 1039 | [1222153200000, 433.25, 440.79, 425.72, 429.27, 5204200, 429.27],\r | |
| 1040 | [1222239600000, 430.34, 445, 430.11, 435.11, 4242000, 435.11],\r | |
| 1041 | [1222326000000, 438.84, 450, 435.98, 439.6, 5020300, 439.6],\r | |
| 1042 | [1222412400000, 428, 437.16, 421.03, 431.04, 5292500, 431.04],\r | |
| 1043 | [1222671600000, 419.51, 423.51, 380.71, 381, 10762900, 381],\r | |
| 1044 | [1222758000000, 395.98, 425.08, 392.32, 400.52, 3086300, 400.52],\r | |
| 1045 | [1222844400000, 411.15, 416.98, 403.1, 411.72, 6234800, 411.72],\r | |
| 1046 | [1222930800000, 409.79, 409.98, 386, 390.49, 5984900, 390.49],\r | |
| 1047 | [1223017200000, 397.35, 412.5, 383.07, 386.91, 7992900, 386.91],\r | |
| 1048 | [1223276400000, 373.98, 375.99, 357.16, 371.21, 11220600, 371.21],\r | |
| 1049 | [1223362800000, 373.33, 374.98, 345.37, 346.01, 11054400, 346.01],\r | |
| 1050 | [1223449200000, 330.16, 358.99, 326.11, 338.11, 11826400, 338.11],\r | |
| 1051 | [1223535600000, 344.52, 348.57, 321.67, 328.98, 8075000, 328.98],\r | |
| 1052 | [1223622000000, 313.16, 341.89, 310.3, 332, 10597800, 332],\r | |
| 1053 | [1223881200000, 355.79, 381.95, 345.75, 381.02, 8905500, 381.02],\r | |
| 1054 | [1223967600000, 393.53, 394.5, 357, 362.71, 7784800, 362.71],\r | |
| 1055 | [1224054000000, 354.65, 359, 338.83, 339.17, 6721400, 339.17],\r | |
| 1056 | [1224140400000, 332.76, 356.5, 309.44, 353.02, 16239700, 353.02],\r | |
| 1057 | [1224226800000, 378.96, 386, 363.55, 372.54, 14249200, 372.54],\r | |
| 1058 | [1224486000000, 379.75, 380.98, 359.59, 379.32, 6753400, 379.32],\r | |
| 1059 | [1224572400000, 372.39, 383.78, 362, 362.75, 5782000, 362.75],\r | |
| 1060 | [1224658800000, 356.99, 369.69, 344, 355.67, 6560000, 355.67],\r | |
| 1061 | [1224745200000, 353.65, 358, 337.99, 352.32, 6478900, 352.32],\r | |
| 1062 | [1224831600000, 326.47, 350.47, 324.74, 339.29, 7359000, 339.29],\r | |
| 1063 | [1225090800000, 334.81, 343, 325.6, 329.49, 6200700, 329.49],\r | |
| 1064 | [1225177200000, 339.05, 369.31, 328.51, 368.75, 8105400, 368.75],\r | |
| 1065 | [1225263600000, 365.79, 371, 352.37, 358, 9756600, 358],\r | |
| 1066 | [1225350000000, 368.46, 372, 358.37, 359.69, 7988900, 359.69],\r | |
| 1067 | [1225436400000, 356.16, 371.96, 354.27, 359.36, 7423300, 359.36],\r | |
| 1068 | [1225695600000, 357.58, 362.99, 341.43, 346.49, 5954500, 346.49],\r | |
| 1069 | [1225782000000, 353.44, 372.36, 345.5, 366.94, 7349900, 366.94],\r | |
| 1070 | [1225868400000, 362.15, 368.88, 341.31, 342.24, 6946500, 342.24],\r | |
| 1071 | [1225954800000, 339.97, 344.42, 325.81, 331.22, 8574800, 331.22],\r | |
| 1072 | [1226041200000, 333.12, 341.15, 325.33, 331.14, 4681300, 331.14],\r | |
| 1073 | [1226300400000, 328, 329.44, 309.47, 318.78, 8080100, 318.78],\r | |
| 1074 | [1226386800000, 308.69, 316.3, 300.52, 311.46, 10146600, 311.46],\r | |
| 1075 | [1226473200000, 302.05, 312.49, 287.76, 291, 10051100, 291],\r | |
| 1076 | [1226559600000, 291.77, 313, 280, 312.08, 13234700, 312.08],\r | |
| 1077 | [1226646000000, 303.25, 324.99, 302.56, 310.02, 9517100, 310.02],\r | |
| 1078 | [1226905200000, 303, 310.16, 297.95, 300.12, 7543800, 300.12],\r | |
| 1079 | [1226991600000, 301.57, 303.73, 285.35, 297.42, 8346100, 297.42],\r | |
| 1080 | [1227078000000, 295.39, 300.19, 278.58, 280.18, 7834600, 280.18],\r | |
| 1081 | [1227164400000, 274.89, 282.94, 259.04, 259.56, 9779400, 259.56],\r | |
| 1082 | [1227250800000, 262.51, 269.37, 247.3, 262.43, 10244500, 262.43],\r | |
| 1083 | [1227510000000, 269.26, 269.95, 249.01, 257.44, 10054700, 257.44],\r | |
| 1084 | [1227596400000, 268.68, 286.66, 267.32, 282.05, 10771200, 282.05],\r | |
| 1085 | [1227682800000, 280.28, 295.46, 276.2, 292.09, 6356600, 292.09],\r | |
| 1086 | [1227855600000, 290.58, 296.45, 288.28, 292.96, 2565500, 292.96],\r | |
| 1087 | [1228114800000, 286.68, 287.38, 265.98, 265.99, 5711200, 265.99],\r | |
| 1088 | [1228201200000, 269.73, 277.78, 262.58, 275.11, 5839700, 275.11],\r | |
| 1089 | [1228287600000, 269.85, 281.36, 265.34, 279.43, 5904800, 279.43],\r | |
| 1090 | [1228374000000, 276.53, 283.49, 268.77, 274.34, 4886600, 274.34],\r | |
| 1091 | [1228460400000, 271.02, 284.24, 264.02, 283.99, 6521200, 283.99],\r | |
| 1092 | [1228719600000, 289.99, 309.44, 282, 302.11, 8144300, 302.11],\r | |
| 1093 | [1228806000000, 297.69, 318, 297.01, 305.97, 6889900, 305.97],\r | |
| 1094 | [1228892400000, 309.24, 314.9, 304.51, 308.82, 5237000, 308.82],\r | |
| 1095 | [1228978800000, 304.17, 312.88, 297.8, 300.22, 6179200, 300.22],\r | |
| 1096 | [1229065200000, 295.71, 316.47, 294, 315.76, 5722100, 315.76],\r | |
| 1097 | [1229324400000, 314.01, 318.49, 305.11, 310.67, 6737900, 310.67],\r | |
| 1098 | [1229410800000, 314.52, 329.5, 311.27, 325.28, 7059600, 325.28],\r | |
| 1099 | [1229497200000, 318.64, 322.13, 312.42, 315.24, 5789700, 315.24],\r | |
| 1100 | [1229583600000, 316.7, 320.35, 309.11, 310.28, 4763500, 310.28],\r | |
| 1101 | [1229670000000, 310.99, 317.79, 309, 310.17, 5612600, 310.17],\r | |
| 1102 | [1229929200000, 308.56, 309.5, 290.63, 297.11, 3917600, 297.11],\r | |
| 1103 | [1230015600000, 300.43, 303.31, 296.67, 298.02, 3777700, 298.02],\r | |
| 1104 | [1230102000000, 301.48, 306.34, 298.38, 302.95, 1921500, 302.95],\r | |
| 1105 | [1230274800000, 304.07, 305.26, 298.31, 300.36, 1959100, 300.36],\r | |
| 1106 | [1230534000000, 300.22, 301.38, 291.58, 297.42, 3701900, 297.42],\r | |
| 1107 | [1230620400000, 300.8, 306.81, 298.71, 303.11, 3843500, 303.11],\r | |
| 1108 | [1230706800000, 304.2, 311, 302.61, 307.65, 2886800, 307.65],\r | |
| 1109 | [1230879600000, 308.6, 321.82, 305.5, 321.32, 3610500, 321.32],\r | |
| 1110 | [1231138800000, 321, 331.24, 315, 328.05, 4889000, 328.05],\r | |
| 1111 | [1231225200000, 332.98, 340.8, 326.39, 334.06, 6425200, 334.06],\r | |
| 1112 | [1231311600000, 328.32, 330.91, 318.75, 322.01, 4494500, 322.01],\r | |
| 1113 | [1231398000000, 318.28, 325.19, 317.34, 325.19, 3600700, 325.19],\r | |
| 1114 | [1231484400000, 327.5, 327.5, 313.4, 315.07, 4340500, 315.07],\r | |
| 1115 | [1231743600000, 316.31, 318.95, 310.23, 312.69, 3304300, 312.69],\r | |
| 1116 | [1231830000000, 311.77, 320.6, 310.39, 314.32, 4432500, 314.32],\r | |
| 1117 | [1231916400000, 310, 313.8, 297.75, 300.97, 5467900, 300.97],\r | |
| 1118 | [1232002800000, 297.57, 303.58, 286.79, 298.99, 5934500, 298.99],\r | |
| 1119 | [1232089200000, 305.02, 308.25, 295.7, 299.67, 5224400, 299.67],\r | |
| 1120 | [1232434800000, 299.14, 299.5, 282.75, 282.75, 5048200, 282.75],\r | |
| 1121 | [1232521200000, 288.35, 303.5, 288.35, 303.08, 4924500, 303.08],\r | |
| 1122 | [1232607600000, 298.04, 309.35, 295.15, 306.5, 8267000, 306.5],\r | |
| 1123 | [1232694000000, 309.27, 331.96, 304.22, 324.7, 10732800, 324.7],\r | |
| 1124 | [1232953200000, 324.85, 328, 320.56, 323.87, 4610700, 323.87],\r | |
| 1125 | [1233039600000, 326.45, 333.87, 324.27, 331.48, 4927300, 331.48],\r | |
| 1126 | [1233126000000, 337.98, 352.33, 336.31, 348.67, 7691400, 348.67],\r | |
| 1127 | [1233212400000, 344.54, 345.05, 340.11, 343.32, 7283800, 343.32],\r | |
| 1128 | [1233298800000, 344.69, 348.8, 336, 338.53, 4672000, 338.53],\r | |
| 1129 | [1233558000000, 334.29, 345, 332, 340.57, 5206900, 340.57],\r | |
| 1130 | [1233644400000, 342.57, 343, 333.83, 340.45, 6556500, 340.45],\r | |
| 1131 | [1233730800000, 340.07, 354.44, 339.17, 343, 6817400, 343],\r | |
| 1132 | [1233817200000, 340.91, 355.38, 337, 353.72, 7264400, 353.72],\r | |
| 1133 | [1233903600000, 356.46, 373.81, 355.44, 371.28, 7038100, 371.28],\r | |
| 1134 | [1234162800000, 371.28, 381, 367.3, 378.77, 4977300, 378.77],\r | |
| 1135 | [1234249200000, 375.98, 377.5, 357.89, 358.51, 7103700, 358.51],\r | |
| 1136 | [1234335600000, 358.95, 365, 353, 358.04, 5231600, 358.04],\r | |
| 1137 | [1234422000000, 353.16, 363.62, 351.48, 363.05, 5550300, 363.05],\r | |
| 1138 | [1234508400000, 362.19, 362.99, 355.23, 357.68, 4146700, 357.68],\r | |
| 1139 | [1234854000000, 346.51, 347.09, 339.69, 342.66, 5680400, 342.66],\r | |
| 1140 | [1234940400000, 347.24, 353.38, 340.52, 353.11, 6024500, 353.11],\r | |
| 1141 | [1235026800000, 357.47, 359.8, 341.41, 342.64, 4988700, 342.64],\r | |
| 1142 | [1235113200000, 338.05, 348.92, 335, 346.45, 6217100, 346.45],\r | |
| 1143 | [1235372400000, 347, 349.8, 329.55, 330.06, 5221100, 330.06],\r | |
| 1144 | [1235458800000, 331.02, 349.62, 330.89, 345.45, 6095900, 345.45],\r | |
| 1145 | [1235545200000, 342.15, 352.3, 338.92, 341.64, 6439100, 341.64],\r | |
| 1146 | [1235631600000, 345.96, 352.49, 337.16, 337.18, 5605600, 337.18],\r | |
| 1147 | [1235718000000, 332.95, 343.82, 331.11, 337.99, 5420000, 337.99],\r | |
| 1148 | [1235977200000, 333.33, 340.7, 326, 327.16, 5788500, 327.16],\r | |
| 1149 | [1236063600000, 330.07, 333.69, 322.35, 325.48, 6524800, 325.48],\r | |
| 1150 | [1236150000000, 323.16, 329, 315.38, 318.92, 7818400, 318.92],\r | |
| 1151 | [1236236400000, 316.48, 319.08, 302.64, 305.64, 6529900, 305.64],\r | |
| 1152 | [1236322800000, 307.22, 310.19, 294.25, 308.57, 7234200, 308.57],\r | |
| 1153 | [1236582000000, 299.98, 306.57, 289.45, 290.89, 6471300, 290.89],\r | |
| 1154 | [1236668400000, 298.25, 310.5, 294.25, 308.17, 6730200, 308.17],\r | |
| 1155 | [1236754800000, 310.1, 320, 305.71, 317.91, 5923600, 317.91],\r | |
| 1156 | [1236841200000, 317.54, 325, 313.65, 323.53, 5024100, 323.53],\r | |
| 1157 | [1236927600000, 326.1, 327.46, 319.03, 324.42, 3906400, 324.42],\r | |
| 1158 | [1237186800000, 325.99, 329.73, 318.59, 319.69, 4946800, 319.69],\r | |
| 1159 | [1237273200000, 320.18, 335.34, 319.09, 335.34, 4712500, 335.34],\r | |
| 1160 | [1237359600000, 334.81, 340, 328.05, 333.1, 5012200, 333.1],\r | |
| 1161 | [1237446000000, 331.68, 336, 327.38, 329.94, 4111200, 329.94],\r | |
| 1162 | [1237532400000, 330.3, 332.99, 326.34, 330.16, 4737900, 330.16],\r | |
| 1163 | [1237791600000, 333.56, 349.45, 333.03, 348.6, 4271500, 348.6],\r | |
| 1164 | [1237878000000, 346.5, 353.84, 344, 347.17, 3820000, 347.17],\r | |
| 1165 | [1237964400000, 350.4, 351.34, 336.25, 344.07, 4336300, 344.07],\r | |
| 1166 | [1238050800000, 353.13, 359.16, 348.5, 353.29, 6003300, 353.29],\r | |
| 1167 | [1238137200000, 350, 352, 345.47, 347.7, 3322800, 347.7],\r | |
| 1168 | [1238396400000, 342.55, 343.81, 336.05, 342.69, 3094100, 342.69],\r | |
| 1169 | [1238482800000, 348.93, 353.51, 346.18, 348.06, 3655300, 348.06],\r | |
| 1170 | [1238569200000, 343.78, 355.24, 340.61, 354.09, 3301200, 354.09],\r | |
| 1171 | [1238655600000, 363.31, 369.76, 360.32, 362.5, 4488000, 362.5],\r | |
| 1172 | [1238742000000, 364.5, 371.72, 358, 369.78, 3789800, 369.78],\r | |
| 1173 | [1239001200000, 367, 369.82, 361.4, 368.24, 3280300, 368.24],\r | |
| 1174 | [1239087600000, 362.6, 363.75, 355.31, 358.65, 3680100, 358.65],\r | |
| 1175 | [1239174000000, 363.5, 365, 356.21, 362, 2765200, 362],\r | |
| 1176 | [1239260400000, 369.5, 374.35, 366.25, 372.5, 3382600, 372.5],\r | |
| 1177 | [1239606000000, 371.33, 379.1, 370.3, 378.11, 3050100, 378.11],\r | |
| 1178 | [1239692400000, 376.94, 376.99, 365.6, 368.91, 3428600, 368.91],\r | |
| 1179 | [1239778800000, 367.1, 381.06, 364.16, 379.5, 4930700, 379.5],\r | |
| 1180 | [1239865200000, 381.5, 392.9, 381.02, 388.74, 10185100, 388.74],\r | |
| 1181 | [1239951600000, 386.02, 399.82, 384.81, 392.24, 10730800, 392.24],\r | |
| 1182 | [1240210800000, 386.15, 390.65, 375.89, 379.3, 4428900, 379.3],\r | |
| 1183 | [1240297200000, 376.17, 384.3, 376.1, 381.47, 3695400, 381.47],\r | |
| 1184 | [1240383600000, 381.75, 390, 379.01, 383.86, 3501800, 383.86],\r | |
| 1185 | [1240470000000, 387.51, 389.75, 381.11, 384.69, 2609000, 384.69],\r | |
| 1186 | [1240556400000, 386.05, 393.18, 380.5, 389.49, 3385400, 389.49],\r | |
| 1187 | [1240815600000, 384.34, 389.49, 382.75, 385.95, 2290600, 385.95],\r | |
| 1188 | [1240902000000, 383.75, 389.05, 381.54, 383.71, 2943600, 383.71],\r | |
| 1189 | [1240988400000, 385.97, 394.97, 385.83, 391.47, 3610000, 391.47],\r | |
| 1190 | [1241074800000, 395.76, 403.75, 394.8, 395.97, 4355700, 395.97],\r | |
| 1191 | [1241161200000, 395.03, 397.59, 391.55, 393.69, 2427700, 393.69],\r | |
| 1192 | [1241420400000, 398.17, 402.4, 394.79, 401.98, 3203000, 401.98],\r | |
| 1193 | [1241506800000, 399.98, 405, 397.25, 402.99, 2400800, 402.99],\r | |
| 1194 | [1241593200000, 406.79, 408.28, 401, 403.47, 2632900, 403.47],\r | |
| 1195 | [1241679600000, 404.1, 404.99, 392.5, 396.61, 2999800, 396.61],\r | |
| 1196 | [1241766000000, 402.85, 410.13, 395, 407.33, 3865100, 407.33],\r | |
| 1197 | [1242025200000, 402.8, 412, 401.2, 407.98, 2559300, 407.98],\r | |
| 1198 | [1242111600000, 410.01, 410.99, 395.11, 399.01, 3790800, 399.01],\r | |
| 1199 | [1242198000000, 394.09, 396.39, 388.35, 389.54, 2842800, 389.54],\r | |
| 1200 | [1242284400000, 388.8, 392.21, 384.69, 387.5, 2937000, 387.5],\r | |
| 1201 | [1242370800000, 391.1, 394.11, 389.09, 390, 3008700, 390],\r | |
| 1202 | [1242630000000, 394.73, 397.31, 385.4, 396.84, 3351700, 396.84],\r | |
| 1203 | [1242716400000, 396.1, 401.64, 393, 398.88, 2837500, 398.88],\r | |
| 1204 | [1242802800000, 402.09, 405.67, 395, 397.18, 2284000, 397.18],\r | |
| 1205 | [1242889200000, 396.3, 402.84, 393.84, 396.5, 2719800, 396.5],\r | |
| 1206 | [1242975600000, 396.66, 398.65, 392, 393.5, 1718600, 393.5],\r | |
| 1207 | [1243321200000, 391.95, 405, 390, 404.36, 3104500, 404.36],\r | |
| 1208 | [1243407600000, 405.64, 411.86, 404.81, 405.56, 3034300, 405.56],\r | |
| 1209 | [1243494000000, 408.68, 411.62, 404.61, 410.4, 2668800, 410.4],\r | |
| 1210 | [1243580400000, 412.11, 417.23, 410.7, 417.23, 2648200, 417.23],\r | |
| 1211 | [1243839600000, 418.73, 429.6, 418.53, 426.56, 3322400, 426.56],\r | |
| 1212 | [1243926000000, 426.25, 429.96, 423.4, 428.4, 2623600, 428.4],\r | |
| 1213 | [1244012400000, 426, 432.46, 424, 431.65, 3532800, 431.65],\r | |
| 1214 | [1244098800000, 435.3, 441.24, 434.5, 440.28, 3638100, 440.28],\r | |
| 1215 | [1244185200000, 445.07, 447.34, 439.46, 444.32, 3680800, 444.32],\r | |
| 1216 | [1244444400000, 439.5, 440.92, 434.12, 438.77, 3098700, 438.77],\r | |
| 1217 | [1244530800000, 438.58, 440.5, 431.76, 435.62, 3254900, 435.62],\r | |
| 1218 | [1244617200000, 436.23, 437.89, 426.67, 432.6, 3358900, 432.6],\r | |
| 1219 | [1244703600000, 431.77, 433.73, 428.37, 429, 2865200, 429],\r | |
| 1220 | [1244790000000, 426.86, 427.7, 421.21, 424.84, 2918400, 424.84],\r | |
| 1221 | [1245049200000, 421.5, 421.5, 414, 416.77, 3736900, 416.77],\r | |
| 1222 | [1245135600000, 419.31, 421.09, 415.42, 416, 3049700, 416],\r | |
| 1223 | [1245222000000, 416.19, 419.72, 411.56, 415.16, 3490100, 415.16],\r | |
| 1224 | [1245308400000, 415.68, 418.69, 413, 414.06, 3085200, 414.06],\r | |
| 1225 | [1245394800000, 418.21, 420.46, 414.58, 420.09, 4259100, 420.09],\r | |
| 1226 | [1245654000000, 416.95, 417.49, 401.89, 407.35, 4124400, 407.35],\r | |
| 1227 | [1245740400000, 406.65, 408.99, 402.55, 405.68, 2899600, 405.68],\r | |
| 1228 | [1245826800000, 408.74, 412.23, 406.56, 409.29, 2457800, 409.29],\r | |
| 1229 | [1245913200000, 407, 415.9, 406.51, 415.77, 3044500, 415.77],\r | |
| 1230 | [1245999600000, 413.68, 428.23, 413.11, 425.32, 3256700, 425.32],\r | |
| 1231 | [1246258800000, 426, 427.8, 422.24, 424.14, 2169300, 424.14],\r | |
| 1232 | [1246345200000, 424, 427.21, 418.22, 421.59, 2593900, 421.59],\r | |
| 1233 | [1246431600000, 424.2, 426.4, 418.15, 418.99, 2310800, 418.99],\r | |
| 1234 | [1246518000000, 415.41, 415.41, 406.81, 408.49, 2517600, 408.49],\r | |
| 1235 | [1246863600000, 406.5, 410.64, 401.66, 409.61, 2262600, 409.61],\r | |
| 1236 | [1246950000000, 408.24, 409.19, 395.98, 396.63, 3259300, 396.63],\r | |
| 1237 | [1247036400000, 400, 406, 398.06, 402.49, 3441200, 402.49],\r | |
| 1238 | [1247122800000, 406.12, 414.45, 405.8, 410.39, 3275600, 410.39],\r | |
| 1239 | [1247209200000, 409.58, 417.37, 408.7, 414.4, 2926600, 414.4],\r | |
| 1240 | [1247468400000, 416.17, 424.52, 415.18, 424.3, 4045700, 424.3],\r | |
| 1241 | [1247554800000, 423.71, 426.73, 420.87, 424.69, 2895800, 424.69],\r | |
| 1242 | [1247641200000, 429.66, 438.68, 428.49, 438.17, 3777000, 438.17],\r | |
| 1243 | [1247727600000, 436.68, 445.75, 434.1, 442.6, 6554500, 442.6],\r | |
| 1244 | [1247814000000, 433, 435.48, 426.7, 430.25, 6854100, 430.25],\r | |
| 1245 | [1248073200000, 429.88, 432.85, 426.25, 430.17, 3153500, 430.17],\r | |
| 1246 | [1248159600000, 430.94, 431.9, 425.72, 427.9, 2968200, 427.9],\r | |
| 1247 | [1248246000000, 428, 430.2, 423.5, 427.69, 2586700, 427.69],\r | |
| 1248 | [1248332400000, 428.68, 441.21, 425.5, 437.34, 3478200, 437.34],\r | |
| 1249 | [1248418800000, 435.81, 450.49, 435, 446.72, 3626900, 446.72],\r | |
| 1250 | [1248678000000, 446.04, 446.75, 437.61, 444.8, 2504400, 444.8],\r | |
| 1251 | [1248764400000, 441, 442.81, 436.1, 439.85, 2532500, 439.85],\r | |
| 1252 | [1248850800000, 437.23, 437.8, 431.89, 436.24, 1987000, 436.24],\r | |
| 1253 | [1248937200000, 442.61, 451.47, 442.61, 445.64, 3198600, 445.64],\r | |
| 1254 | [1249023600000, 449.98, 452.7, 442.43, 443.05, 2860400, 443.05],\r | |
| 1255 | [1249282800000, 448.74, 453.9, 447.64, 452.21, 2590300, 452.21],\r | |
| 1256 | [1249369200000, 449.37, 454, 448.43, 453.73, 2389800, 453.73],\r | |
| 1257 | [1249455600000, 456, 456.91, 447.88, 451.14, 2342000, 451.14],\r | |
| 1258 | [1249542000000, 454.3, 454.88, 448.53, 450.36, 2110900, 450.36],\r | |
| 1259 | [1249628400000, 455.67, 459.42, 454.99, 457.1, 2543100, 457.1],\r | |
| 1260 | [1249887600000, 455.14, 458.41, 453.79, 456.61, 1742000, 456.61],\r | |
| 1261 | [1249974000000, 453.67, 457.23, 452.38, 453.94, 1712500, 453.94],\r | |
| 1262 | [1250060400000, 455.41, 461.75, 454.92, 458.58, 2341400, 458.58],\r | |
| 1263 | [1250146800000, 462.15, 464.72, 458.91, 462.28, 1995200, 462.28],\r | |
| 1264 | [1250233200000, 462.78, 463.18, 456.89, 460, 1675100, 460],\r | |
| 1265 | [1250492400000, 451.5, 451.99, 443.12, 444.89, 2620200, 444.89],\r | |
| 1266 | [1250578800000, 445.1, 447.7, 442.32, 445.28, 2351100, 445.28],\r | |
| 1267 | [1250665200000, 439.99, 445, 438.56, 443.97, 2255000, 443.97],\r | |
| 1268 | [1250751600000, 452, 462.18, 451.23, 460.41, 3998900, 460.41],\r | |
| 1269 | [1250838000000, 465.54, 466.09, 462.65, 465.24, 3560500, 465.24],\r | |
| 1270 | [1251097200000, 467.35, 470.09, 464.42, 468.73, 2453400, 468.73],\r | |
| 1271 | [1251183600000, 469.13, 474.35, 468.72, 471.37, 2341000, 471.37],\r | |
| 1272 | [1251270000000, 472.76, 473, 466.7, 468, 1987800, 468],\r | |
| 1273 | [1251356400000, 468.58, 468.58, 460.73, 466.06, 1998900, 466.06],\r | |
| 1274 | [1251442800000, 469.26, 472.37, 463.38, 464.75, 1771600, 464.75],\r | |
| 1275 | [1251702000000, 459.79, 461.86, 458, 461.67, 1957900, 461.67],\r | |
| 1276 | [1251788400000, 459.68, 466.82, 454.42, 455.76, 2594900, 455.76],\r | |
| 1277 | [1251874800000, 455.82, 458.33, 452.59, 453.01, 1804800, 453.01],\r | |
| 1278 | [1251961200000, 455.82, 458.25, 455, 457.52, 1646200, 457.52],\r | |
| 1279 | [1252047600000, 457.57, 462.6, 455.78, 461.3, 1499200, 461.3],\r | |
| 1280 | [1252393200000, 464.29, 466.99, 455.84, 458.62, 2656700, 458.62],\r | |
| 1281 | [1252479600000, 459.06, 466.27, 458.8, 463.97, 2195400, 463.97],\r | |
| 1282 | [1252566000000, 466.65, 470.94, 462, 470.94, 2534600, 470.94],\r | |
| 1283 | [1252652400000, 470.4, 473.3, 467.63, 472.14, 1902900, 472.14],\r | |
| 1284 | [1252911600000, 470.51, 476.8, 470.05, 475.12, 1975700, 475.12],\r | |
| 1285 | [1252998000000, 475.08, 478.91, 472.71, 477.54, 2398100, 477.54],\r | |
| 1286 | [1253084400000, 479.8, 489.37, 478.48, 488.29, 2585300, 488.29],\r | |
| 1287 | [1253170800000, 490.57, 497.37, 487.15, 491.72, 4483100, 491.72],\r | |
| 1288 | [1253257200000, 496.77, 496.98, 491.23, 491.46, 3283500, 491.46],\r | |
| 1289 | [1253516400000, 487.74, 498.9, 486.22, 497, 2116400, 497],\r | |
| 1290 | [1253602800000, 500.92, 501.99, 497.81, 499.06, 3041200, 499.06],\r | |
| 1291 | [1253689200000, 500.78, 507, 497.71, 498.46, 2704200, 498.46],\r | |
| 1292 | [1253775600000, 500.47, 501.41, 493, 496.77, 2527600, 496.77],\r | |
| 1293 | [1253862000000, 494.29, 499.93, 492, 492.48, 2049600, 492.48],\r | |
| 1294 | [1254121200000, 494.84, 501.5, 493.3, 498.53, 1839300, 498.53],\r | |
| 1295 | [1254207600000, 499.53, 499.75, 493.01, 498.53, 2099200, 498.53],\r | |
| 1296 | [1254294000000, 500, 500.14, 487.24, 495.85, 3141700, 495.85],\r | |
| 1297 | [1254380400000, 493, 496.47, 487, 487.2, 2813200, 487.2],\r | |
| 1298 | [1254466800000, 483.74, 491.74, 482.6, 484.58, 2600800, 484.58],\r | |
| 1299 | [1254726000000, 487.65, 492.43, 483.34, 488.52, 2144600, 488.52],\r | |
| 1300 | [1254812400000, 491.7, 499.37, 491.7, 498.74, 2732300, 498.74],\r | |
| 1301 | [1254898800000, 499, 518.99, 497.81, 517.54, 4874200, 517.54],\r | |
| 1302 | [1254985200000, 519.57, 523.25, 513.34, 514.18, 4303800, 514.18],\r | |
| 1303 | [1255071600000, 516.65, 521.51, 514.5, 516.25, 2738100, 516.25],\r | |
| 1304 | [1255330800000, 523.42, 525.76, 519.32, 524.04, 3322200, 524.04],\r | |
| 1305 | [1255417200000, 524.39, 527.46, 521.38, 526.11, 3037400, 526.11],\r | |
| 1306 | [1255503600000, 532.46, 535.58, 530, 535.32, 3258400, 535.32],\r | |
| 1307 | [1255590000000, 533.75, 536.9, 527.27, 529.91, 6100400, 529.91],\r | |
| 1308 | [1255676400000, 547.33, 554.75, 544.53, 549.85, 8841900, 549.85],\r | |
| 1309 | [1255935600000, 552.69, 553.6, 548.73, 552.09, 3217900, 552.09],\r | |
| 1310 | [1256022000000, 551.64, 552.95, 540.7, 551.72, 4043700, 551.72],\r | |
| 1311 | [1256108400000, 549.91, 559.35, 549, 551.1, 3670600, 551.1],\r | |
| 1312 | [1256194800000, 550, 555, 548, 554.09, 2336500, 554.09],\r | |
| 1313 | [1256281200000, 555.25, 557.89, 551.2, 553.69, 2392700, 553.69],\r | |
| 1314 | [1256540400000, 555.75, 561.64, 550.89, 554.21, 2970400, 554.21],\r | |
| 1315 | [1256626800000, 550.97, 554.56, 544.16, 548.29, 3216500, 548.29],\r | |
| 1316 | [1256713200000, 547.87, 550, 538.25, 540.3, 2567800, 540.3],\r | |
| 1317 | [1256799600000, 543.01, 551.83, 541, 551.05, 2522600, 551.05],\r | |
| 1318 | [1256886000000, 550, 550.17, 534.24, 536.12, 3468500, 536.12],\r | |
| 1319 | [1257145200000, 537.08, 539.46, 528.24, 533.99, 3202100, 533.99],\r | |
| 1320 | [1257231600000, 530.01, 537.5, 528.3, 537.29, 2380200, 537.29],\r | |
| 1321 | [1257318000000, 540.8, 545.5, 536.42, 540.33, 2332700, 540.33],\r | |
| 1322 | [1257404400000, 543.49, 549.77, 542.66, 548.65, 1847700, 548.65],\r | |
| 1323 | [1257490800000, 547.72, 551.78, 545.5, 551.1, 1826700, 551.1],\r | |
| 1324 | [1257750000000, 555.45, 562.58, 554.23, 562.51, 2649900, 562.51],\r | |
| 1325 | [1257836400000, 562.73, 568.78, 562, 566.76, 2230800, 566.76],\r | |
| 1326 | [1257922800000, 570.48, 573.5, 565.86, 570.56, 2319700, 570.56],\r | |
| 1327 | [1258009200000, 569.56, 572.9, 565.5, 567.85, 1886300, 567.85],\r | |
| 1328 | [1258095600000, 569.29, 572.51, 566.61, 572.05, 1666800, 572.05],\r | |
| 1329 | [1258354800000, 575, 576.99, 572.78, 576.28, 2199200, 576.28],\r | |
| 1330 | [1258441200000, 574.87, 577.5, 573.72, 577.49, 1916700, 577.49],\r | |
| 1331 | [1258527600000, 576.65, 578.78, 572.07, 576.65, 1549600, 576.65],\r | |
| 1332 | [1258614000000, 573.77, 574, 570, 572.99, 2168000, 572.99],\r | |
| 1333 | [1258700400000, 569.5, 571.6, 569.4, 569.96, 2006200, 569.96],\r | |
| 1334 | [1258959600000, 576.49, 586.6, 575.86, 582.35, 2547500, 582.35],\r | |
| 1335 | [1259046000000, 582.52, 584.29, 576.54, 583.09, 1605200, 583.09],\r | |
| 1336 | [1259132400000, 586.41, 587.06, 582.69, 585.74, 1461200, 585.74],\r | |
| 1337 | [1259305200000, 572, 582.46, 570.97, 579.76, 1384600, 579.76],\r | |
| 1338 | [1259564400000, 580.63, 583.67, 577.11, 583, 1725100, 583],\r | |
| 1339 | [1259650800000, 588.13, 591.22, 583, 589.87, 2320300, 589.87],\r | |
| 1340 | [1259737200000, 591, 593.01, 586.22, 587.51, 1663200, 587.51],\r | |
| 1341 | [1259823600000, 589.04, 591.45, 585, 585.74, 1428700, 585.74],\r | |
| 1342 | [1259910000000, 593.02, 594.83, 579.18, 585.01, 2513600, 585.01],\r | |
| 1343 | [1260169200000, 584.21, 588.69, 581, 586.25, 1636200, 586.25],\r | |
| 1344 | [1260255600000, 583.5, 590.66, 582, 587.05, 1524000, 587.05],\r | |
| 1345 | [1260342000000, 587.5, 589.33, 583.58, 589.02, 1781000, 589.02],\r | |
| 1346 | [1260428400000, 590.44, 594.71, 590.41, 591.5, 1668300, 591.5],\r | |
| 1347 | [1260514800000, 594.68, 594.75, 587.73, 590.51, 1720000, 590.51],\r | |
| 1348 | [1260774000000, 595.35, 597.31, 592.61, 595.73, 1913400, 595.73],\r | |
| 1349 | [1260860400000, 593.3, 596.38, 590.99, 593.14, 2280400, 593.14],\r | |
| 1350 | [1260946800000, 598.6, 600.37, 596.64, 597.76, 2809400, 597.76],\r | |
| 1351 | [1261033200000, 596.44, 597.64, 593.76, 593.94, 2638800, 593.94],\r | |
| 1352 | [1261119600000, 596.03, 598.93, 595, 596.42, 3531500, 596.42],\r | |
| 1353 | [1261378800000, 597.61, 599.84, 595.67, 598.68, 2571200, 598.68],\r | |
| 1354 | [1261465200000, 601.34, 601.5, 598.85, 601.12, 1880800, 601.12],\r | |
| 1355 | [1261551600000, 603.5, 612.87, 602.85, 611.68, 2072700, 611.68],\r | |
| 1356 | [1261638000000, 612.93, 619.52, 612.27, 618.48, 858700, 618.48],\r | |
| 1357 | [1261983600000, 621.66, 625.99, 618.48, 622.87, 1697900, 622.87],\r | |
| 1358 | [1262070000000, 624.74, 624.84, 618.29, 619.4, 1424800, 619.4],\r | |
| 1359 | [1262156400000, 618.5, 622.73, 618.01, 622.73, 1465600, 622.73],\r | |
| 1360 | [1262242800000, 624.75, 625.4, 619.98, 619.98, 1219800, 619.98],\r | |
| 1361 | [1262588400000, 626.95, 629.51, 624.24, 626.75, 1956200, 626.75],\r | |
| 1362 | [1262674800000, 627.18, 627.84, 621.54, 623.99, 3004700, 623.99],\r | |
| 1363 | [1262761200000, 625.86, 625.86, 606.36, 608.26, 3978700, 608.26],\r | |
| 1364 | [1262847600000, 609.4, 610, 592.65, 594.1, 6414300, 594.1],\r | |
| 1365 | [1262934000000, 592, 603.25, 589.11, 602.02, 4724300, 602.02],\r | |
| 1366 | [1263193200000, 604.46, 604.46, 594.04, 601.11, 7212900, 601.11],\r | |
| 1367 | [1263279600000, 597.65, 598.16, 588, 590.48, 4853300, 590.48],\r | |
| 1368 | [1263366000000, 576.49, 588.38, 573.9, 587.09, 6496600, 587.09],\r | |
| 1369 | [1263452400000, 583.9, 594.2, 582.81, 589.85, 4240100, 589.85],\r | |
| 1370 | [1263538800000, 593.34, 593.56, 578.04, 580, 5434500, 580],\r | |
| 1371 | [1263884400000, 581.2, 590.42, 576.29, 587.62, 4316700, 587.62],\r | |
| 1372 | [1263970800000, 585.98, 585.98, 575.29, 580.41, 3250700, 580.41],\r | |
| 1373 | [1264057200000, 583.44, 586.82, 572.25, 582.98, 6307700, 582.98],\r | |
| 1374 | [1264143600000, 564.5, 570.6, 534.86, 550.01, 6800400, 550.01],\r | |
| 1375 | [1264402800000, 546.59, 549.88, 535.51, 540, 4419900, 540],\r | |
| 1376 | [1264489200000, 537.97, 549.6, 536.29, 542.42, 4355500, 542.42],\r | |
| 1377 | [1264575600000, 541.27, 547.65, 535.31, 542.1, 3964400, 542.1],\r | |
| 1378 | [1264662000000, 544.49, 547, 530.6, 534.29, 3229100, 534.29],\r | |
| 1379 | [1264748400000, 538.49, 540.99, 525.61, 529.94, 4140500, 529.94],\r | |
| 1380 | [1265007600000, 534.6, 535.81, 530.3, 533.02, 2250800, 533.02],\r | |
| 1381 | [1265094000000, 534.96, 534.96, 527.61, 531.12, 4096200, 531.12],\r | |
| 1382 | [1265180400000, 528.67, 542.1, 528.23, 540.82, 2999100, 540.82],\r | |
| 1383 | [1265266800000, 537, 538, 525.56, 526.78, 3377700, 526.78],\r | |
| 1384 | [1265353200000, 528.4, 533.5, 522.46, 531.29, 3156000, 531.29],\r | |
| 1385 | [1265612400000, 532.5, 542, 531.53, 533.47, 2694300, 533.47],\r | |
| 1386 | [1265698800000, 539.54, 541.53, 535.07, 536.44, 2819600, 536.44],\r | |
| 1387 | [1265785200000, 534.07, 537.79, 527.69, 534.45, 2674500, 534.45],\r | |
| 1388 | [1265871600000, 533.32, 540.49, 529.5, 536.4, 2410000, 536.4],\r | |
| 1389 | [1265958000000, 532.97, 537.15, 530.5, 533.12, 2279700, 533.12],\r | |
| 1390 | [1266303600000, 536.87, 544.13, 534.3, 541.3, 3654400, 541.3],\r | |
| 1391 | [1266390000000, 542, 543.4, 537.61, 538.21, 2029700, 538.21],\r | |
| 1392 | [1266476400000, 537.54, 545.01, 536.14, 543.22, 2336900, 543.22],\r | |
| 1393 | [1266562800000, 540.53, 544.03, 539.7, 540.76, 2553100, 540.76],\r | |
| 1394 | [1266822000000, 547.35, 547.5, 541, 542.8, 2144600, 542.8],\r | |
| 1395 | [1266908400000, 543, 543.63, 532.29, 535.07, 2872600, 535.07],\r | |
| 1396 | [1266994800000, 533.98, 538.44, 530.51, 531.47, 2326600, 531.47],\r | |
| 1397 | [1267081200000, 527.12, 528.49, 520, 526.43, 3309200, 526.43],\r | |
| 1398 | [1267167600000, 527.42, 531.75, 523.48, 526.8, 2049300, 526.8],\r | |
| 1399 | [1267426800000, 529.2, 533.29, 527.74, 532.69, 2237900, 532.69],\r | |
| 1400 | [1267513200000, 535.48, 545.66, 535.01, 541.06, 4356800, 541.06],\r | |
| 1401 | [1267599600000, 542.36, 548.12, 539.25, 545.32, 3089400, 545.32],\r | |
| 1402 | [1267686000000, 546.5, 556.13, 546.2, 554.59, 3183800, 554.59],\r | |
| 1403 | [1267772400000, 561.35, 567.67, 559.9, 564.21, 3912200, 564.21],\r | |
| 1404 | [1268031600000, 564.78, 565.18, 561.01, 562.48, 2386400, 562.48],\r | |
| 1405 | [1268118000000, 559.85, 564.66, 556.5, 560.19, 3176600, 560.19],\r | |
| 1406 | [1268204400000, 563.76, 578.5, 562.21, 576.45, 5654900, 576.45],\r | |
| 1407 | [1268290800000, 574.26, 586.21, 574.2, 581.14, 4233300, 581.14],\r | |
| 1408 | [1268377200000, 588.14, 588.28, 579.16, 579.54, 2753400, 579.54],\r | |
| 1409 | [1268636400000, 566.68, 569.45, 556, 563.18, 4653900, 563.18],\r | |
| 1410 | [1268722800000, 561.83, 568.42, 560.76, 565.2, 3431500, 565.2],\r | |
| 1411 | [1268809200000, 568.3, 571.45, 564.25, 565.56, 3321600, 565.56],\r | |
| 1412 | [1268895600000, 564.72, 568.44, 562.96, 566.4, 1777200, 566.4],\r | |
| 1413 | [1268982000000, 566.23, 568, 557.28, 560, 4792400, 560],\r | |
| 1414 | [1269241200000, 556.11, 566.85, 554.28, 557.5, 4004800, 557.5],\r | |
| 1415 | [1269327600000, 557.04, 558.31, 542, 549, 5501300, 549],\r | |
| 1416 | [1269414000000, 545.51, 559.85, 539.7, 557.33, 6565200, 557.33],\r | |
| 1417 | [1269500400000, 559.02, 572, 558.66, 562.88, 3930900, 562.88],\r | |
| 1418 | [1269586800000, 565.27, 567.39, 560.02, 562.69, 2696200, 562.69],\r | |
| 1419 | [1269846000000, 563, 564.72, 560.57, 562.45, 3104500, 562.45],\r | |
| 1420 | [1269932400000, 562.83, 567.63, 560.28, 566.71, 1977900, 566.71],\r | |
| 1421 | [1270018800000, 565.05, 569.74, 562.81, 567.12, 3030800, 567.12],\r | |
| 1422 | [1270105200000, 571.35, 573.45, 565.55, 568.8, 2102700, 568.8],\r | |
| 1423 | [1270450800000, 570.9, 574.88, 569, 571.01, 1901500, 571.01],\r | |
| 1424 | [1270537200000, 569.46, 570.89, 565.4, 568.22, 2060100, 568.22],\r | |
| 1425 | [1270623600000, 567.3, 568.75, 561.86, 563.54, 2581000, 563.54],\r | |
| 1426 | [1270710000000, 563.32, 569.85, 560.05, 567.49, 1947500, 567.49],\r | |
| 1427 | [1270796400000, 567.49, 568.77, 564, 566.22, 2056600, 566.22],\r | |
| 1428 | [1271055600000, 567.35, 574, 566.22, 572.73, 2352400, 572.73],\r | |
| 1429 | [1271142000000, 572.53, 588.88, 571.13, 586.77, 3912300, 586.77],\r | |
| 1430 | [1271228400000, 590.06, 592.34, 584.01, 589, 3402700, 589],\r | |
| 1431 | [1271314800000, 592.17, 597.84, 588.29, 595.3, 6761800, 595.3],\r | |
| 1432 | [1271401200000, 563, 568.81, 549.63, 550.15, 12235500, 550.15],\r | |
| 1433 | [1271660400000, 548.75, 553.99, 545, 550.1, 3894000, 550.1],\r | |
| 1434 | [1271746800000, 554.17, 559.66, 551.06, 555.04, 2977400, 555.04],\r | |
| 1435 | [1271833200000, 556.46, 560.25, 552.16, 554.3, 2391500, 554.3],\r | |
| 1436 | [1271919600000, 552, 552.5, 543.35, 547.06, 3280700, 547.06],\r | |
| 1437 | [1272006000000, 547.25, 549.32, 542.27, 544.99, 2089400, 544.99],\r | |
| 1438 | [1272265200000, 544.97, 544.99, 529.21, 531.64, 4368800, 531.64],\r | |
| 1439 | [1272351600000, 528.95, 538.33, 527.23, 529.06, 3844700, 529.06],\r | |
| 1440 | [1272438000000, 532.1, 534.83, 521.03, 529.19, 3406100, 529.19],\r | |
| 1441 | [1272524400000, 533.37, 536.5, 526.67, 532, 3058900, 532],\r | |
| 1442 | [1272610800000, 531.13, 537.68, 525.44, 525.7, 2435400, 525.7],\r | |
| 1443 | [1272870000000, 526.5, 532.92, 525.08, 530.6, 1857800, 530.6],\r | |
| 1444 | [1272956400000, 526.52, 526.74, 504.21, 506.37, 6076300, 506.37],\r | |
| 1445 | [1273042800000, 500.98, 515.72, 500.47, 509.76, 4582200, 509.76],\r | |
| 1446 | [1273129200000, 508.75, 517.52, 460, 498.67, 5000100, 498.67],\r | |
| 1447 | [1273215600000, 499.97, 505.32, 481.33, 493.14, 5089000, 493.14],\r | |
| 1448 | [1273474800000, 513.97, 522.82, 512.6, 521.65, 4128000, 521.65],\r | |
| 1449 | [1273561200000, 515.67, 519.88, 508.22, 509.05, 3322600, 509.05],\r | |
| 1450 | [1273647600000, 512.04, 512.04, 502, 505.39, 3851800, 505.39],\r | |
| 1451 | [1273734000000, 516.5, 522, 510.37, 510.88, 3325800, 510.88],\r | |
| 1452 | [1273820400000, 509.77, 510.99, 496.25, 507.53, 4116000, 507.53],\r | |
| 1453 | [1274079600000, 506.78, 508.36, 498.35, 507.97, 2793800, 507.97],\r | |
| 1454 | [1274166000000, 510, 510.97, 497.07, 498.37, 2825500, 498.37],\r | |
| 1455 | [1274252400000, 496.26, 499.44, 487.74, 494.43, 3445700, 494.43],\r | |
| 1456 | [1274338800000, 485.07, 485.58, 473.8, 475.01, 4913300, 475.01],\r | |
| 1457 | [1274425200000, 469.06, 485, 464.4, 472.05, 9690800, 472.05],\r | |
| 1458 | [1274684400000, 480.73, 489.79, 476.8, 477.16, 4345600, 477.16],\r | |
| 1459 | [1274770800000, 468.15, 477.45, 464.01, 477.07, 3017400, 477.07],\r | |
| 1460 | [1274857200000, 482.07, 489.76, 475, 475.47, 3475600, 475.47],\r | |
| 1461 | [1274943600000, 484.95, 492.31, 481.05, 490.46, 2809100, 490.46],\r | |
| 1462 | [1275030000000, 492.74, 493.45, 483, 485.63, 2894800, 485.63],\r | |
| 1463 | [1275375600000, 480.43, 491.06, 480.12, 482.37, 2666800, 482.37],\r | |
| 1464 | [1275462000000, 486.68, 493.87, 481.46, 493.37, 2540800, 493.37],\r | |
| 1465 | [1275548400000, 495.11, 508, 494.7, 505.6, 3650700, 505.6],\r | |
| 1466 | [1275634800000, 499.72, 509.25, 496.7, 498.72, 3920300, 498.72],\r | |
| 1467 | [1275894000000, 499.06, 500.91, 483.15, 485.52, 3632700, 485.52],\r | |
| 1468 | [1275980400000, 487.85, 488.84, 477.54, 484.78, 2685100, 484.78],\r | |
| 1469 | [1276066800000, 487.22, 488.88, 472, 474.02, 2729000, 474.02],\r | |
| 1470 | [1276153200000, 480.37, 488.5, 475.84, 487.01, 2577900, 487.01],\r | |
| 1471 | [1276239600000, 482.5, 488.71, 481.62, 488.5, 1781700, 488.5],\r | |
| 1472 | [1276498800000, 494.48, 494.5, 483.19, 483.19, 2040400, 483.19],\r | |
| 1473 | [1276585200000, 483.08, 500.4, 482.18, 497.99, 4259600, 497.99],\r | |
| 1474 | [1276671600000, 496.17, 504, 496.11, 501.27, 2289300, 501.27],\r | |
| 1475 | [1276758000000, 503.45, 505.87, 496.69, 500.08, 1977300, 500.08],\r | |
| 1476 | [1276844400000, 502.51, 503.47, 498.13, 500.03, 2872900, 500.03],\r | |
| 1477 | [1277103600000, 499.9, 500.97, 484.89, 488.56, 2983500, 488.56],\r | |
| 1478 | [1277190000000, 489.9, 496.6, 485.73, 486.25, 2219700, 486.25],\r | |
| 1479 | [1277276400000, 486.89, 486.89, 478.16, 482.05, 2029100, 482.05],\r | |
| 1480 | [1277362800000, 479.66, 482.75, 473.26, 475.1, 1893600, 475.1],\r | |
| 1481 | [1277449200000, 477.06, 477.65, 470.56, 472.68, 2245200, 472.68],\r | |
| 1482 | [1277708400000, 472.59, 477.55, 469.01, 472.08, 1762300, 472.08],\r | |
| 1483 | [1277794800000, 463.44, 464.55, 451.12, 454.26, 3502100, 454.26],\r | |
| 1484 | [1277881200000, 454.96, 457.83, 444.72, 444.95, 3603200, 444.95],\r | |
| 1485 | [1277967600000, 445.29, 448.4, 433.63, 439.49, 3513600, 439.49],\r | |
| 1486 | [1278054000000, 441.62, 442.28, 436, 436.55, 1936000, 436.55],\r | |
| 1487 | [1278399600000, 444, 447.67, 433.63, 436.07, 2560100, 436.07],\r | |
| 1488 | [1278486000000, 438.31, 451.29, 435.38, 450.2, 3129700, 450.2],\r | |
| 1489 | [1278572400000, 453.55, 457.33, 449.66, 456.56, 2668900, 456.56],\r | |
| 1490 | [1278658800000, 471.96, 473.26, 462.78, 467.49, 4331500, 467.49],\r | |
| 1491 | [1278918000000, 472.37, 479.44, 471.08, 475.83, 3334400, 475.83],\r | |
| 1492 | [1279004400000, 482.25, 492.99, 480.28, 489.2, 3976300, 489.2],\r | |
| 1493 | [1279090800000, 489.88, 493.83, 486.46, 491.34, 3118000, 491.34],\r | |
| 1494 | [1279177200000, 491.73, 494.7, 482.68, 494.02, 4858200, 494.02],\r | |
| 1495 | [1279263600000, 469.12, 470.56, 459.52, 459.61, 7824800, 459.61],\r | |
| 1496 | [1279522800000, 461.01, 469.65, 457.52, 466.18, 4550300, 466.18],\r | |
| 1497 | [1279609200000, 461.03, 482.99, 460.6, 481.59, 4054500, 481.59],\r | |
| 1498 | [1279695600000, 484, 485.7, 475.43, 477.5, 3279600, 477.5],\r | |
| 1499 | [1279782000000, 483.23, 488.98, 482.48, 484.81, 2147700, 484.81],\r | |
| 1500 | [1279868400000, 480.77, 490.59, 480.01, 490.06, 2264400, 490.06],\r | |
| 1501 | [1280127600000, 489.09, 490.75, 484.88, 488.97, 1995200, 488.97],\r | |
| 1502 | [1280214000000, 490.58, 497.5, 490.17, 492.63, 2451200, 492.63],\r | |
| 1503 | [1280300400000, 494.94, 495.25, 482.67, 484.35, 2496000, 484.35],\r | |
| 1504 | [1280386800000, 485.95, 488.88, 479.33, 484.99, 2675500, 484.99],\r | |
| 1505 | [1280473200000, 479.65, 487.36, 479.14, 484.85, 2144100, 484.85],\r | |
| 1506 | [1280732400000, 488.99, 493.28, 486.94, 490.41, 1858700, 490.41],\r | |
| 1507 | [1280818800000, 490.5, 492.46, 486.76, 489.83, 1802300, 489.83],\r | |
| 1508 | [1280905200000, 492.18, 507, 491.05, 506.32, 3812500, 506.32],\r | |
| 1509 | [1280991600000, 505.89, 508.6, 503.56, 508.1, 2420400, 508.1],\r | |
| 1510 | [1281078000000, 505.4, 505.74, 496.05, 500.22, 3319500, 500.22],\r | |
| 1511 | [1281337200000, 502.25, 505.5, 501.36, 505.35, 1872200, 505.35],\r | |
| 1512 | [1281423600000, 502.35, 506, 498.57, 503.71, 2074000, 503.71],\r | |
| 1513 | [1281510000000, 497.73, 498, 491.5, 491.74, 2223000, 491.74],\r | |
| 1514 | [1281596400000, 483.94, 494.75, 482.51, 492.01, 2204600, 492.01],\r | |
| 1515 | [1281682800000, 489, 491.19, 486.01, 486.35, 1934700, 486.35],\r | |
| 1516 | [1281942000000, 483.68, 489.87, 480.5, 485.59, 1305000, 485.59],\r | |
| 1517 | [1282028400000, 488.53, 494.7, 486.03, 490.52, 1890700, 490.52],\r | |
| 1518 | [1282114800000, 490.44, 490.87, 481.55, 482.15, 2686400, 482.15],\r | |
| 1519 | [1282201200000, 481.01, 482.51, 467.25, 467.97, 3925000, 467.97],\r | |
| 1520 | [1282287600000, 467.97, 471.59, 461.02, 462.02, 3917600, 462.02],\r | |
| 1521 | [1282546800000, 461.5, 468.25, 457.73, 464.07, 2986200, 464.07],\r | |
| 1522 | [1282633200000, 457.7, 458.37, 450.92, 451.39, 2762700, 451.39],\r | |
| 1523 | [1282719600000, 450, 457.81, 450, 454.62, 2592100, 454.62],\r | |
| 1524 | [1282806000000, 456.06, 457.26, 450.44, 450.98, 1777000, 450.98],\r | |
| 1525 | [1282892400000, 452.56, 459.99, 447.65, 458.83, 2312400, 458.83],\r | |
| 1526 | [1283151600000, 459.15, 459.76, 452.42, 452.69, 1231400, 452.69],\r | |
| 1527 | [1283238000000, 450.11, 454.87, 448, 450.02, 1946800, 450.02],\r | |
| 1528 | [1283324400000, 454.98, 464.94, 452.5, 460.33, 3228300, 460.33],\r | |
| 1529 | [1283410800000, 462.84, 464.43, 460.31, 463.18, 1684200, 463.18],\r | |
| 1530 | [1283497200000, 470.52, 471.88, 467.44, 470.3, 2540400, 470.3],\r | |
| 1531 | [1283842800000, 464.5, 467.59, 463.02, 464.4, 1709900, 464.4],\r | |
| 1532 | [1283929200000, 465.19, 472.5, 464.51, 470.58, 2401800, 470.58],\r | |
| 1533 | [1284015600000, 477.83, 480.4, 470.58, 476.18, 2430600, 476.18],\r | |
| 1534 | [1284102000000, 479.02, 479.79, 475.08, 476.14, 1974300, 476.14],\r | |
| 1535 | [1284361200000, 480.9, 484.35, 479.53, 482.27, 2241500, 482.27],\r | |
| 1536 | [1284447600000, 482.01, 484.75, 480.08, 480.43, 2216500, 480.43],\r | |
| 1537 | [1284534000000, 479.95, 481.89, 478.5, 480.64, 2402800, 480.64],\r | |
| 1538 | [1284620400000, 479.95, 482.45, 479.41, 481.06, 1969500, 481.06],\r | |
| 1539 | [1284706800000, 483.75, 491.2, 481.18, 490.15, 5641600, 490.15],\r | |
| 1540 | [1284966000000, 492.5, 510.41, 492.06, 508.28, 4403500, 508.28],\r | |
| 1541 | [1285052400000, 509.68, 519.98, 508.91, 513.46, 4466300, 513.46],\r | |
| 1542 | [1285138800000, 512.86, 517.78, 511.68, 516, 2537100, 516],\r | |
| 1543 | [1285225200000, 514.61, 519.69, 511.3, 513.48, 2317400, 513.48],\r | |
| 1544 | [1285311600000, 521.74, 527.83, 518.26, 527.29, 3356900, 527.29],\r | |
| 1545 | [1285570800000, 528.85, 536.85, 528.85, 530.41, 3107400, 530.41],\r | |
| 1546 | [1285657200000, 533.48, 533.59, 518.45, 527.17, 3654700, 527.17],\r | |
| 1547 | [1285743600000, 527.85, 532.94, 524.71, 527.69, 2172200, 527.69],\r | |
| 1548 | [1285830000000, 529.16, 531.87, 518.92, 525.79, 3244100, 525.79],\r | |
| 1549 | [1285916400000, 530, 530.62, 523, 525.62, 2225000, 525.62],\r | |
| 1550 | [1286175600000, 524.95, 528.25, 518.85, 522.35, 1940500, 522.35],\r | |
| 1551 | [1286262000000, 528.38, 540, 526.55, 538.23, 3507100, 538.23],\r | |
| 1552 | [1286348400000, 539.26, 539.95, 529.94, 534.35, 2762300, 534.35],\r | |
| 1553 | [1286434800000, 536.21, 537.2, 529.14, 530.01, 2395800, 530.01],\r | |
| 1554 | [1286521200000, 532.77, 537.6, 527.62, 536.35, 2859200, 536.35],\r | |
| 1555 | [1286780400000, 538.48, 544.6, 537.17, 538.84, 2626300, 538.84],\r | |
| 1556 | [1286866800000, 540.12, 545.99, 537.79, 541.39, 3753600, 541.39],\r | |
| 1557 | [1286953200000, 547, 547.49, 542.33, 543.3, 3055600, 543.3],\r | |
| 1558 | [1287039600000, 544.18, 545.25, 537.11, 540.93, 6634100, 540.93],\r | |
| 1559 | [1287126000000, 599.27, 601.64, 591.6, 601.45, 14824800, 601.45],\r | |
| 1560 | [1287385200000, 600.55, 619.69, 600.55, 617.71, 7098200, 617.71],\r | |
| 1561 | [1287471600000, 608.85, 614.82, 602.86, 607.83, 4587900, 607.83],\r | |
| 1562 | [1287558000000, 608.14, 617.38, 607.5, 607.98, 3525100, 607.98],\r | |
| 1563 | [1287644400000, 611.51, 616, 606, 611.99, 2920500, 611.99],\r | |
| 1564 | [1287730800000, 611.92, 614.82, 610.05, 612.53, 2256100, 612.53],\r | |
| 1565 | [1287990000000, 615.59, 624.74, 614.97, 616.5, 3158400, 616.5],\r | |
| 1566 | [1288076400000, 613.1, 621.23, 611.03, 618.6, 2512900, 618.6],\r | |
| 1567 | [1288162800000, 615.77, 620, 612.33, 616.47, 2241900, 616.47],\r | |
| 1568 | [1288249200000, 620.05, 621, 613.3, 618.58, 2184300, 618.58],\r | |
| 1569 | [1288335600000, 617.07, 619, 612.99, 613.7, 2278300, 613.7],\r | |
| 1570 | [1288594800000, 615.73, 620.66, 611.21, 615, 3087100, 615],\r | |
| 1571 | [1288681200000, 618.67, 620, 614.58, 615.6, 1997600, 615.6],\r | |
| 1572 | [1288767600000, 617.5, 621.83, 613.5, 620.18, 3380500, 620.18],\r | |
| 1573 | [1288854000000, 624.64, 629.92, 622.1, 624.27, 3570800, 624.27],\r | |
| 1574 | [1288940400000, 623.18, 625.49, 621.11, 625.08, 1765700, 625.08],\r | |
| 1575 | [1289199600000, 624.02, 629.49, 623.13, 626.77, 2101300, 626.77],\r | |
| 1576 | [1289286000000, 630, 630.85, 620.51, 624.82, 2237200, 624.82],\r | |
| 1577 | [1289372400000, 622.08, 623, 617.51, 622.88, 2497000, 622.88],\r | |
| 1578 | [1289458800000, 619.7, 619.85, 614.21, 617.19, 2261600, 617.19],\r | |
| 1579 | [1289545200000, 613.99, 616.9, 601.21, 603.29, 3393000, 603.29],\r | |
| 1580 | [1289804400000, 603.08, 604, 594.05, 595.47, 3478900, 595.47],\r | |
| 1581 | [1289890800000, 592.76, 597.89, 583.45, 583.72, 3307400, 583.72],\r | |
| 1582 | [1289977200000, 585, 589.5, 581.37, 583.55, 2442500, 583.55],\r | |
| 1583 | [1290063600000, 589, 599.98, 588.56, 596.56, 2590000, 596.56],\r | |
| 1584 | [1290150000000, 597, 597.89, 590.34, 590.83, 2297500, 590.83],\r | |
| 1585 | [1290409200000, 587.47, 593.44, 582.75, 591.22, 2186600, 591.22],\r | |
| 1586 | [1290495600000, 587.01, 589.01, 578.2, 583.01, 2162600, 583.01],\r | |
| 1587 | [1290582000000, 587.31, 596.6, 587.05, 594.97, 2396400, 594.97],\r | |
| 1588 | [1290754800000, 590.46, 592.98, 587, 590, 1311100, 590],\r | |
| 1589 | [1291014000000, 589.17, 589.8, 579.95, 582.11, 2859700, 582.11],\r | |
| 1590 | [1291100400000, 574.32, 574.32, 553.31, 555.71, 7117400, 555.71],\r | |
| 1591 | [1291186800000, 563, 571.57, 562.4, 564.35, 3754100, 564.35],\r | |
| 1592 | [1291273200000, 568.66, 573.33, 565.35, 571.82, 2547900, 571.82],\r | |
| 1593 | [1291359600000, 569.45, 576.48, 568, 573, 2631200, 573],\r | |
| 1594 | [1291618800000, 580.57, 582, 576.61, 578.36, 2093800, 578.36],\r | |
| 1595 | [1291705200000, 591.27, 593, 586, 587.14, 3042200, 587.14],\r | |
| 1596 | [1291791600000, 591.97, 592.52, 583.69, 590.54, 1756900, 590.54],\r | |
| 1597 | [1291878000000, 593.88, 595.58, 589, 591.5, 1868900, 591.5],\r | |
| 1598 | [1291964400000, 593.14, 593.99, 590.29, 592.21, 1704700, 592.21],\r | |
| 1599 | [1292223600000, 597.12, 603, 594.09, 594.62, 2398500, 594.62],\r | |
| 1600 | [1292310000000, 597.09, 598.29, 592.48, 594.91, 1643300, 594.91],\r | |
| 1601 | [1292396400000, 594.2, 596.45, 589.15, 590.3, 2167700, 590.3],\r | |
| 1602 | [1292482800000, 592.85, 593.77, 588.07, 591.71, 1596900, 591.71],\r | |
| 1603 | [1292569200000, 591, 592.56, 587.67, 590.8, 3087100, 590.8],\r | |
| 1604 | [1292828400000, 594.65, 597.88, 588.66, 595.06, 1973300, 595.06],\r | |
| 1605 | [1292914800000, 598.57, 604.72, 597.61, 603.07, 1879500, 603.07],\r | |
| 1606 | [1293001200000, 604, 607, 603.28, 605.49, 1207500, 605.49],\r | |
| 1607 | [1293087600000, 605.34, 606, 602.03, 604.23, 1110800, 604.23],\r | |
| 1608 | [1293433200000, 602.74, 603.78, 599.5, 602.38, 1208100, 602.38],\r | |
| 1609 | [1293519600000, 602.05, 603.87, 598.01, 598.92, 1064800, 598.92],\r | |
| 1610 | [1293606000000, 602, 602.41, 598.92, 601, 1019200, 601],\r | |
| 1611 | [1293692400000, 598, 601.33, 597.39, 598.86, 989500, 598.86],\r | |
| 1612 | [1293778800000, 596.74, 598.42, 592.03, 593.97, 1539300, 593.97],\r | |
| 1613 | [1294038000000, 596.48, 605.59, 596.48, 604.35, 2365200, 604.35],\r | |
| 1614 | [1294124400000, 605.62, 606.18, 600.12, 602.12, 1824500, 602.12],\r | |
| 1615 | [1294210800000, 600.07, 610.33, 600.05, 609.07, 2532300, 609.07],\r | |
| 1616 | [1294297200000, 610.68, 618.43, 610.05, 613.5, 2057800, 613.5],\r | |
| 1617 | [1294383600000, 615.91, 618.25, 610.13, 616.44, 2101200, 616.44],\r | |
| 1618 | [1294642800000, 614.8, 615.39, 608.56, 614.21, 1579200, 614.21],\r | |
| 1619 | [1294729200000, 617.71, 618.8, 614.5, 616.01, 1439300, 616.01],\r | |
| 1620 | [1294815600000, 619.35, 619.35, 614.77, 616.87, 1632700, 616.87],\r | |
| 1621 | [1294902000000, 616.97, 619.67, 614.16, 616.69, 1334000, 616.69],\r | |
| 1622 | [1294988400000, 617.4, 624.27, 617.08, 624.18, 2365600, 624.18],\r | |
| 1623 | [1295334000000, 626.06, 641.99, 625.27, 639.63, 3617000, 639.63],\r | |
| 1624 | [1295420400000, 642.12, 642.96, 629.66, 631.75, 3406100, 631.75],\r | |
| 1625 | [1295506800000, 632.21, 634.08, 623.29, 626.77, 5485800, 626.77],\r | |
| 1626 | [1295593200000, 639.58, 641.73, 611.36, 611.83, 8904400, 611.83],\r | |
| 1627 | [1295852400000, 607.57, 612.49, 601.23, 611.08, 4599200, 611.08],\r | |
| 1628 | [1295938800000, 608.2, 620.69, 606.52, 619.91, 3646800, 619.91],\r | |
| 1629 | [1296025200000, 620.33, 622.49, 615.28, 616.5, 2038100, 616.5],\r | |
| 1630 | [1296111600000, 617.89, 619.7, 613.25, 616.79, 2019200, 616.79],\r | |
| 1631 | [1296198000000, 619.07, 620.36, 599.76, 600.99, 4231100, 600.99],\r | |
| 1632 | [1296457200000, 603.6, 604.47, 595.55, 600.36, 2804900, 600.36],\r | |
| 1633 | [1296543600000, 604.49, 613.35, 603.11, 611.04, 2745300, 611.04],\r | |
| 1634 | [1296630000000, 611, 614.34, 607.53, 612, 1760700, 612],\r | |
| 1635 | [1296716400000, 609.48, 611.45, 606.13, 610.15, 1495100, 610.15],\r | |
| 1636 | [1296802800000, 610.15, 611.44, 606.61, 610.98, 1550800, 610.98],\r | |
| 1637 | [1297062000000, 610.16, 618.39, 609.21, 614.29, 1799600, 614.29],\r | |
| 1638 | [1297148400000, 614.93, 619.63, 614.51, 618.38, 1694900, 618.38],\r | |
| 1639 | [1297234800000, 616.87, 619.45, 612.34, 616.5, 1842500, 616.5],\r | |
| 1640 | [1297321200000, 613.9, 617.5, 611.56, 616.44, 2334400, 616.44],\r | |
| 1641 | [1297407600000, 613.79, 625, 613, 624.5, 2589900, 624.5],\r | |
| 1642 | [1297666800000, 623.34, 629.64, 620.04, 628.15, 2128000, 628.15],\r | |
| 1643 | [1297753200000, 627.32, 630.09, 623.1, 624.15, 2092000, 624.15],\r | |
| 1644 | [1297839600000, 625.63, 626.5, 622.1, 624.22, 1684000, 624.22],\r | |
| 1645 | [1297926000000, 621.25, 627.25, 620.28, 625.26, 1478800, 625.26],\r | |
| 1646 | [1298012400000, 626, 631.18, 624.18, 630.08, 3217900, 630.08],\r | |
| 1647 | [1298358000000, 620.03, 624.93, 607.77, 610.21, 3639900, 610.21],\r | |
| 1648 | [1298444400000, 610.33, 614.7, 604, 611.32, 2889600, 611.32],\r | |
| 1649 | [1298530800000, 611.39, 613.09, 601.35, 608.82, 2711700, 608.82],\r | |
| 1650 | [1298617200000, 611.86, 614.72, 609.5, 610.04, 1932400, 610.04],\r | |
| 1651 | [1298876400000, 610, 616.49, 608.01, 613.4, 2281500, 613.4],\r | |
| 1652 | [1298962800000, 617.78, 619.22, 599.3, 600.76, 3323200, 600.76],\r | |
| 1653 | [1299049200000, 599.8, 606, 595.19, 600.79, 2026700, 600.79],\r | |
| 1654 | [1299135600000, 606.38, 611.49, 605, 609.56, 1945300, 609.56],\r | |
| 1655 | [1299222000000, 608.33, 608.98, 600.2, 600.62, 3011000, 600.62],\r | |
| 1656 | [1299481200000, 600.55, 603.69, 587, 591.66, 3462700, 591.66],\r | |
| 1657 | [1299567600000, 592.93, 597.98, 590.2, 592.31, 2284900, 592.31],\r | |
| 1658 | [1299654000000, 591, 594.51, 585.75, 591.77, 2151000, 591.77],\r | |
| 1659 | [1299740400000, 585.44, 586.62, 579.45, 580.3, 3128100, 580.3],\r | |
| 1660 | [1299826800000, 578.22, 580, 573.33, 576.71, 3032000, 576.71],\r | |
| 1661 | [1300086000000, 572.8, 578.29, 568.02, 569.99, 2816100, 569.99],\r | |
| 1662 | [1300172400000, 557.5, 571, 555.5, 569.56, 4005600, 569.56],\r | |
| 1663 | [1300258800000, 568.01, 569.79, 551.28, 557.1, 3798500, 557.1],\r | |
| 1664 | [1300345200000, 564.48, 569, 560.54, 561.36, 2899300, 561.36],\r | |
| 1665 | [1300431600000, 564.64, 567.99, 559.74, 561.06, 3298600, 561.06],\r | |
| 1666 | [1300690800000, 570.22, 579.8, 569.02, 576.5, 3020900, 576.5],\r | |
| 1667 | [1300777200000, 577.27, 579.23, 572.51, 577.32, 1886900, 577.32],\r | |
| 1668 | [1300863600000, 575.19, 582.45, 572, 582.16, 1816200, 582.16],\r | |
| 1669 | [1300950000000, 585.43, 588.39, 578.8, 586.89, 2098700, 586.89],\r | |
| 1670 | [1301036400000, 586.88, 586.91, 579.24, 579.74, 2858400, 579.74],\r | |
| 1671 | [1301295600000, 582.07, 584.99, 574.71, 575.36, 2218400, 575.36],\r | |
| 1672 | [1301382000000, 576, 581.89, 573.01, 581.73, 1604800, 581.73],\r | |
| 1673 | [1301468400000, 584.38, 585.5, 580.58, 581.84, 1422300, 581.84],\r | |
| 1674 | [1301554800000, 583, 588.16, 581.74, 586.76, 2029400, 586.76],\r | |
| 1675 | [1301641200000, 588.76, 595.19, 588.76, 591.8, 2613200, 591.8],\r | |
| 1676 | [1301900400000, 593, 594.74, 583.1, 587.68, 2054500, 587.68],\r | |
| 1677 | [1301986800000, 581.08, 581.49, 565.68, 569.09, 6047500, 569.09],\r | |
| 1678 | [1302073200000, 572.18, 575.16, 568, 574.18, 2668300, 574.18],\r | |
| 1679 | [1302159600000, 575.73, 580.64, 574.19, 580, 2531500, 580],\r | |
| 1680 | [1302246000000, 584.89, 584.89, 578.06, 578.16, 1901800, 578.16],\r | |
| 1681 | [1302505200000, 576.2, 578.1, 573, 577.37, 1858200, 577.37],\r | |
| 1682 | [1302591600000, 575, 576.91, 568.05, 570.61, 2085600, 570.61],\r | |
| 1683 | [1302678000000, 575.51, 577.6, 571.75, 576.28, 2069400, 576.28],\r | |
| 1684 | [1302764400000, 575.19, 579.45, 572.1, 578.51, 5456300, 578.51],\r | |
| 1685 | [1302850800000, 545.29, 545.75, 530.06, 530.7, 14043700, 530.7],\r | |
| 1686 | [1303110000000, 526.42, 527.66, 519, 526.84, 5039800, 526.84],\r | |
| 1687 | [1303196400000, 529.95, 530.88, 520.9, 521.53, 2684100, 521.53],\r | |
| 1688 | [1303282800000, 525.9, 526.82, 521.39, 525.73, 3060000, 525.73],\r | |
| 1689 | [1303369200000, 527.49, 528.28, 522.39, 525.1, 2470100, 525.1],\r | |
| 1690 | [1303714800000, 525.25, 527, 522.01, 525.05, 1630800, 525.05],\r | |
| 1691 | [1303801200000, 526.52, 537.44, 525.21, 532.82, 3500000, 532.82],\r | |
| 1692 | [1303887600000, 538, 538.11, 534.35, 537.76, 2298400, 537.76],\r | |
| 1693 | [1303974000000, 538.06, 539.25, 534.08, 537.97, 2000000, 537.97],\r | |
| 1694 | [1304060400000, 540, 544.1, 538.51, 544.1, 4228500, 544.1],\r | |
| 1695 | [1304319600000, 545.7, 545.73, 537.12, 538.56, 2133700, 538.56],\r | |
| 1696 | [1304406000000, 537.13, 542.01, 529.63, 533.89, 2081500, 533.89],\r | |
| 1697 | [1304492400000, 535.17, 539, 533.02, 535.79, 2117000, 535.79],\r | |
| 1698 | [1304578800000, 533.86, 539.42, 531.5, 534.27, 1997800, 534.27],\r | |
| 1699 | [1304665200000, 538.15, 541.46, 535.18, 535.3, 2056100, 535.3],\r | |
| 1700 | [1304924400000, 535, 538.49, 531.1, 537.68, 1948700, 537.68],\r | |
| 1701 | [1305010800000, 540, 544.43, 537.54, 542.66, 2042900, 542.66],\r | |
| 1702 | [1305097200000, 540.14, 543.55, 533.69, 535.45, 2338800, 535.45],\r | |
| 1703 | [1305183600000, 535.24, 536.94, 530.91, 535.05, 1448300, 535.05],\r | |
| 1704 | [1305270000000, 534.61, 535.92, 529.05, 529.55, 2108700, 529.55],\r | |
| 1705 | [1305529200000, 526.31, 527.27, 516.4, 518.42, 2958200, 518.42],\r | |
| 1706 | [1305615600000, 515.43, 531.22, 515.03, 530.46, 3303600, 530.46],\r | |
| 1707 | [1305702000000, 529.54, 530.33, 525.7, 529.81, 1953200, 529.81],\r | |
| 1708 | [1305788400000, 532.73, 536.54, 529.72, 531.25, 2468700, 531.25],\r | |
| 1709 | [1305874800000, 531.8, 531.99, 523.13, 524.03, 2317500, 524.03],\r | |
| 1710 | [1306134000000, 516.6, 520, 513.4, 518.39, 2300000, 518.39],\r | |
| 1711 | [1306220400000, 520.37, 523.96, 518.15, 518.26, 1900000, 518.26],\r | |
| 1712 | [1306306800000, 519.67, 522.77, 517.25, 519.67, 1301600, 519.67],\r | |
| 1713 | [1306393200000, 517.7, 522.12, 515, 518.13, 2118500, 518.13],\r | |
| 1714 | [1306479600000, 518.48, 521.79, 516.3, 520.9, 1745800, 520.9],\r | |
| 1715 | [1306825200000, 525, 529.05, 523.5, 529.02, 2687300, 529.02],\r | |
| 1716 | [1306911600000, 528.04, 533.2, 525.31, 525.6, 2955900, 525.6],\r | |
| 1717 | [1306998000000, 527.57, 530.3, 522.48, 528.06, 2204500, 528.06],\r | |
| 1718 | [1307084400000, 522, 527.6, 521.5, 523.08, 1748500, 523.08],\r | |
| 1719 | [1307343600000, 523.54, 526.82, 519.25, 521.06, 1942100, 521.06],\r | |
| 1720 | [1307430000000, 522.89, 524.63, 518.99, 519.03, 1907600, 519.03],\r | |
| 1721 | [1307516400000, 516.53, 521.24, 515.78, 519.17, 1653400, 519.17],\r | |
| 1722 | [1307602800000, 520, 520, 515.64, 516.73, 1689100, 516.73],\r | |
| 1723 | [1307689200000, 514.08, 516.69, 509.29, 509.51, 2439900, 509.51],\r | |
| 1724 | [1307948400000, 510, 510.2, 502.17, 504.73, 2427300, 504.73],\r | |
| 1725 | [1308034800000, 508.15, 514.08, 506.99, 508.37, 2341500, 508.37],\r | |
| 1726 | [1308121200000, 505.03, 508.35, 500.61, 502.95, 2073300, 502.95],\r | |
| 1727 | [1308207600000, 502.81, 506.57, 496.67, 500.37, 2757000, 500.37],\r | |
| 1728 | [1308294000000, 506.18, 506.69, 484.8, 485.02, 5245400, 485.02],\r | |
| 1729 | [1308553200000, 485, 486.23, 479.23, 484.58, 3028600, 484.58],\r | |
| 1730 | [1308639600000, 487.19, 493.94, 484.73, 493, 2765400, 493],\r | |
| 1731 | [1308726000000, 491.45, 492.35, 486.73, 487.01, 2407100, 487.01],\r | |
| 1732 | [1308812400000, 482.13, 482.86, 473.73, 480.22, 4801700, 480.22],\r | |
| 1733 | [1308898800000, 480.68, 480.75, 473.02, 474.88, 3805600, 474.88],\r | |
| 1734 | [1309158000000, 474, 488.4, 473.6, 482.8, 3444700, 482.8],\r | |
| 1735 | [1309244400000, 484.02, 496.21, 484.02, 493.65, 2715100, 493.65],\r | |
| 1736 | [1309330800000, 496.54, 500.25, 492.38, 497.57, 2343000, 497.57],\r | |
| 1737 | [1309417200000, 501.99, 506.67, 501.5, 506.38, 2428400, 506.38],\r | |
| 1738 | [1309503600000, 506.74, 521.18, 506.38, 521.03, 3636700, 521.03],\r | |
| 1739 | [1309849200000, 525.3, 535.4, 525.3, 532.44, 3849200, 532.44],\r | |
| 1740 | [1309935600000, 533.5, 538.51, 533.04, 535.36, 2695600, 535.36],\r | |
| 1741 | [1310022000000, 541, 550.68, 535.88, 546.6, 3935500, 546.6],\r | |
| 1742 | [1310108400000, 532.95, 537.65, 527.27, 531.99, 4770200, 531.99],\r | |
| 1743 | [1310367600000, 528.18, 535.98, 525.5, 527.28, 2839300, 527.28],\r | |
| 1744 | [1310454000000, 528.16, 539.42, 526, 534.01, 2841200, 534.01],\r | |
| 1745 | [1310540400000, 537, 544, 536.48, 538.26, 2790200, 538.26],\r | |
| 1746 | [1310626800000, 539.12, 542, 526.73, 528.94, 6649500, 528.94],\r | |
| 1747 | [1310713200000, 597.5, 600.25, 588.16, 597.62, 13732100, 597.62],\r | |
| 1748 | [1310972400000, 592.49, 602.05, 592, 594.94, 4468300, 594.94],\r | |
| 1749 | [1311058800000, 596.14, 604.68, 595.53, 602.55, 2967500, 602.55],\r | |
| 1750 | [1311145200000, 602.18, 602.83, 595.35, 595.35, 2227800, 595.35],\r | |
| 1751 | [1311231600000, 594.03, 608.06, 594.01, 606.99, 3469500, 606.99],\r | |
| 1752 | [1311318000000, 605.39, 619.5, 604.27, 618.23, 3528200, 618.23],\r | |
| 1753 | [1311577200000, 613.36, 625.41, 613, 618.98, 3131600, 618.98],\r | |
| 1754 | [1311663600000, 618.05, 627.5, 617.22, 622.52, 2342900, 622.52],\r | |
| 1755 | [1311750000000, 617.18, 620.95, 604.75, 607.22, 3934400, 607.22],\r | |
| 1756 | [1311836400000, 605.19, 615.98, 603, 610.94, 3108400, 610.94],\r | |
| 1757 | [1311922800000, 604.23, 614.96, 603.69, 603.69, 4137400, 603.69],\r | |
| 1758 | [1312182000000, 611.22, 615.5, 599.18, 606.77, 3966100, 606.77],\r | |
| 1759 | [1312268400000, 606, 609.67, 591.57, 592.4, 3200600, 592.4],\r | |
| 1760 | [1312354800000, 594.27, 603, 583.63, 601.17, 3825700, 601.17],\r | |
| 1761 | [1312441200000, 594.5, 598.85, 577.47, 577.52, 4914600, 577.52],\r | |
| 1762 | [1312527600000, 582.54, 590, 562, 579.04, 5929100, 579.04],\r | |
| 1763 | [1312786800000, 562.98, 569, 544.35, 546.02, 7496600, 546.02],\r | |
| 1764 | [1312873200000, 561, 574.61, 541.01, 573.41, 6469700, 573.41],\r | |
| 1765 | [1312959600000, 561.38, 564.12, 547.73, 549.01, 5369600, 549.01],\r | |
| 1766 | [1313046000000, 553.82, 568.5, 548.41, 562.13, 4830600, 562.13],\r | |
| 1767 | [1313132400000, 569.5, 570.5, 560.4, 563.77, 3154300, 563.77],\r | |
| 1768 | [1313391600000, 553.43, 564.99, 546.05, 557.23, 7144900, 557.23],\r | |
| 1769 | [1313478000000, 552.43, 552.44, 530.3, 539, 6939400, 539],\r | |
| 1770 | [1313564400000, 540.03, 543.69, 530.77, 533.15, 4079100, 533.15],\r | |
| 1771 | [1313650800000, 523.47, 524.89, 500.49, 504.88, 6290700, 504.88],\r | |
| 1772 | [1313737200000, 499.34, 514.87, 490.86, 490.92, 5410000, 490.92],\r | |
| 1773 | [1313996400000, 504, 507, 494.53, 498.17, 4905900, 498.17],\r | |
| 1774 | [1314082800000, 503.5, 521.41, 499.06, 518.82, 4346800, 518.82],\r | |
| 1775 | [1314169200000, 519.33, 530, 517.23, 523.29, 3594500, 523.29],\r | |
| 1776 | [1314255600000, 530.38, 537.27, 518.3, 520.04, 3293000, 520.04],\r | |
| 1777 | [1314342000000, 519.99, 530.45, 513.14, 526.86, 3596300, 526.86],\r | |
| 1778 | [1314601200000, 534.56, 539.45, 533.56, 539.08, 2335800, 539.08],\r | |
| 1779 | [1314687600000, 538.19, 542.99, 530.81, 540.7, 2989000, 540.7],\r | |
| 1780 | [1314774000000, 544.74, 546.3, 536, 540.96, 2693300, 540.96],\r | |
| 1781 | [1314860400000, 540.75, 543.83, 531.22, 532.5, 2415500, 532.5],\r | |
| 1782 | [1314946800000, 524.47, 527.92, 520.73, 524.84, 2401200, 524.84],\r | |
| 1783 | [1315292400000, 510.8, 522.76, 510.5, 522.18, 2715800, 522.18],\r | |
| 1784 | [1315378800000, 530.45, 535.94, 527.4, 534.03, 2755800, 534.03],\r | |
| 1785 | [1315465200000, 533.8, 539.1, 531.9, 534.96, 2380500, 534.96],\r | |
| 1786 | [1315551600000, 531.4, 534.65, 521.19, 524.85, 3268800, 524.85],\r | |
| 1787 | [1315810800000, 517.96, 531.99, 517.5, 530.12, 2670400, 530.12],\r | |
| 1788 | [1315897200000, 532, 533.88, 523.4, 529.52, 2354200, 529.52],\r | |
| 1789 | [1315983600000, 532.59, 536.95, 525.82, 532.07, 2694400, 532.07],\r | |
| 1790 | [1316070000000, 535.5, 544.98, 534.56, 542.56, 2960800, 542.56],\r | |
| 1791 | [1316156400000, 544.8, 546.84, 543.14, 546.68, 3534300, 546.68],\r | |
| 1792 | [1316415600000, 540.35, 549.9, 535.38, 546.67, 2468400, 546.67],\r | |
| 1793 | [1316502000000, 549.4, 558.52, 542.67, 546.63, 2779100, 546.63],\r | |
| 1794 | [1316588400000, 547.69, 555, 538.86, 539.2, 2514300, 539.2],\r | |
| 1795 | [1316674800000, 526.25, 528.78, 514, 520.66, 4400300, 520.66],\r | |
| 1796 | [1316761200000, 516.56, 526.42, 514.5, 525.51, 2777300, 525.51],\r | |
| 1797 | [1317020400000, 527.25, 532.93, 513.25, 531.89, 2634200, 531.89],\r | |
| 1798 | [1317106800000, 538.2, 547.05, 536.05, 539.34, 3010900, 539.34],\r | |
| 1799 | [1317193200000, 541.5, 544.02, 527.7, 528.84, 2263300, 528.84],\r | |
| 1800 | [1317279600000, 536.04, 537.3, 519.41, 527.5, 2906600, 527.5],\r | |
| 1801 | [1317366000000, 520.21, 524, 514.38, 515.04, 2723600, 515.04],\r | |
| 1802 | [1317625200000, 509.85, 512, 495, 495.52, 4474400, 495.52],\r | |
| 1803 | [1317711600000, 490.03, 503.44, 480.6, 501.9, 4158800, 501.9],\r | |
| 1804 | [1317798000000, 496.35, 507.8, 480.77, 504.7, 4534100, 504.7],\r | |
| 1805 | [1317884400000, 507.5, 515.23, 502.6, 514.71, 3424300, 514.71],\r | |
| 1806 | [1317970800000, 516.83, 520.5, 510.3, 515.12, 2855900, 515.12],\r | |
| 1807 | [1318230000000, 525.18, 537.47, 523.2, 537.17, 2322200, 537.17],\r | |
| 1808 | [1318316400000, 533.46, 546.8, 533.46, 543.18, 2853400, 543.18],\r | |
| 1809 | [1318402800000, 548.13, 555.23, 544.63, 548.5, 3177800, 548.5],\r | |
| 1810 | [1318489200000, 550.03, 559, 548.02, 558.99, 5687600, 558.99],\r | |
| 1811 | [1318575600000, 599.47, 599.6, 587.57, 591.68, 8529900, 591.68],\r | |
| 1812 | [1318834800000, 583.72, 591.83, 578, 582.41, 4008200, 582.41],\r | |
| 1813 | [1318921200000, 580.19, 592.56, 577.4, 590.51, 3800800, 590.51],\r | |
| 1814 | [1319007600000, 587.34, 592.06, 579.22, 580.7, 2931500, 580.7],\r | |
| 1815 | [1319094000000, 581.9, 588.89, 579.51, 583.67, 3379000, 583.67],\r | |
| 1816 | [1319180400000, 589.51, 592.75, 586.7, 590.49, 3391000, 590.49],\r | |
| 1817 | [1319439600000, 586.72, 599.97, 586.5, 596.42, 3426900, 596.42],\r | |
| 1818 | [1319526000000, 593.1, 595, 582.85, 583.16, 2540500, 583.16],\r | |
| 1819 | [1319612400000, 589.55, 590.18, 572.86, 586.31, 2873100, 586.31],\r | |
| 1820 | [1319698800000, 598.42, 602.7, 593.3, 598.67, 3780300, 598.67],\r | |
| 1821 | [1319785200000, 594.52, 602.3, 594.25, 600.14, 2508000, 600.14],\r | |
| 1822 | [1320044400000, 595.09, 599.69, 591.67, 592.64, 2557800, 592.64],\r | |
| 1823 | [1320130800000, 580.1, 585.51, 576.75, 578.65, 3125100, 578.65],\r | |
| 1824 | [1320217200000, 584.9, 587.96, 580.48, 584.82, 2120900, 584.82],\r | |
| 1825 | [1320303600000, 587, 597.5, 583.72, 597.5, 2669800, 597.5],\r | |
| 1826 | [1320390000000, 593.5, 599.74, 592.43, 596.14, 2834800, 596.14],\r | |
| 1827 | [1320649200000, 593.32, 608.78, 592.23, 608.33, 3357400, 608.33],\r | |
| 1828 | [1320735600000, 609, 614.37, 603.6, 612.34, 3029400, 612.34],\r | |
| 1829 | [1320822000000, 604.26, 609.39, 598.66, 600.95, 3711000, 600.95],\r | |
| 1830 | [1320908400000, 605.93, 605.95, 591.56, 595.08, 2868400, 595.08],\r | |
| 1831 | [1320994800000, 601.3, 612.09, 598.6, 608.35, 3977000, 608.35],\r | |
| 1832 | [1321254000000, 608, 618.08, 607.78, 613, 3188700, 613],\r | |
| 1833 | [1321340400000, 612.8, 618.08, 610.5, 616.56, 2676000, 616.56],\r | |
| 1834 | [1321426800000, 612.08, 618.3, 610.61, 611.47, 2608500, 611.47],\r | |
| 1835 | [1321513200000, 610.05, 612.29, 596.78, 600.87, 3493300, 600.87],\r | |
| 1836 | [1321599600000, 602, 604.5, 593.75, 594.88, 3287700, 594.88],\r | |
| 1837 | [1321858800000, 587.76, 588.5, 572.09, 580.94, 3001300, 580.94],\r | |
| 1838 | [1321945200000, 580, 584.97, 575.24, 580, 2405300, 580],\r | |
| 1839 | [1322031600000, 575.35, 580.25, 570.11, 570.11, 2325800, 570.11],\r | |
| 1840 | [1322204400000, 565.19, 574.27, 561.33, 563, 1562400, 563],\r | |
| 1841 | [1322463600000, 579.37, 588.82, 576.5, 588.19, 2828900, 588.19],\r | |
| 1842 | [1322550000000, 587.88, 590.36, 581.33, 582.93, 1831800, 582.93],\r | |
| 1843 | [1322636400000, 597.95, 599.51, 592.09, 599.39, 3397000, 599.39],\r | |
| 1844 | [1322722800000, 600, 616, 599, 613.77, 3620600, 613.77],\r | |
| 1845 | [1322809200000, 617.05, 624, 616.26, 620.36, 4085700, 620.36],\r | |
| 1846 | [1323068400000, 627.64, 631.9, 622.4, 625.65, 3197500, 625.65],\r | |
| 1847 | [1323154800000, 622.99, 628.62, 620.24, 623.77, 2326500, 623.77],\r | |
| 1848 | [1323241200000, 621.68, 625.66, 618.1, 623.39, 2257300, 623.39],\r | |
| 1849 | [1323327600000, 621.04, 627.45, 615.3, 616.05, 2413100, 616.05],\r | |
| 1850 | [1323414000000, 618, 629.13, 617.01, 627.42, 2766200, 627.42],\r | |
| 1851 | [1323673200000, 621.88, 626.18, 620.29, 625.39, 2183900, 625.39],\r | |
| 1852 | [1323759600000, 628.76, 636.56, 622.85, 625.63, 4028200, 625.63],\r | |
| 1853 | [1323846000000, 621.85, 624.32, 612.49, 618.07, 3903700, 618.07],\r | |
| 1854 | [1323932400000, 622.52, 624, 618.69, 619.54, 2408600, 619.54],\r | |
| 1855 | [1324018800000, 624.32, 629.32, 621.47, 625.96, 4459300, 625.96],\r | |
| 1856 | [1324278000000, 628.01, 628.5, 620, 621.83, 2143500, 621.83],\r | |
| 1857 | [1324364400000, 628, 631.84, 627.99, 630.37, 2388200, 630.37],\r | |
| 1858 | [1324450800000, 630.01, 631.82, 618.96, 625.82, 2497900, 625.82],\r | |
| 1859 | [1324537200000, 627.95, 631.73, 627.01, 629.7, 1822300, 629.7],\r | |
| 1860 | [1324623600000, 632, 634.68, 630.56, 633.14, 1453700, 633.14],\r | |
| 1861 | [1324969200000, 632.05, 644.49, 632, 640.25, 1606400, 640.25],\r | |
| 1862 | [1325055600000, 642.75, 645, 638.1, 639.7, 2127200, 639.7],\r | |
| 1863 | [1325142000000, 641.49, 643, 635.2, 642.4, 1575400, 642.4],\r | |
| 1864 | [1325228400000, 642.02, 646.76, 642.02, 645.9, 1782300, 645.9],\r | |
| 1865 | [1325574000000, 652.94, 668.15, 652.37, 665.41, 3676500, 665.41],\r | |
| 1866 | [1325660400000, 665.03, 670.25, 660.62, 668.28, 2864000, 668.28],\r | |
| 1867 | [1325746800000, 662.13, 663.97, 656.23, 659.01, 3282900, 659.01],\r | |
| 1868 | [1325833200000, 659.15, 660, 649.79, 650.02, 2692900, 650.02],\r | |
| 1869 | [1326092400000, 646.5, 647, 621.23, 622.46, 5822600, 622.46],\r | |
| 1870 | [1326178800000, 629.75, 633.8, 616.91, 623.14, 4395600, 623.14],\r | |
| 1871 | [1326265200000, 623.5, 629.39, 621.12, 625.96, 2400000, 625.96],\r | |
| 1872 | [1326351600000, 631.22, 632.89, 626.5, 629.64, 1875200, 629.64],\r | |
| 1873 | [1326438000000, 626.26, 626.95, 621.06, 624.99, 2307300, 624.99],\r | |
| 1874 | [1326783600000, 631.98, 631.98, 625.68, 628.58, 1909300, 628.58],\r | |
| 1875 | [1326870000000, 626.63, 634, 622.12, 632.91, 2761700, 632.91],\r | |
| 1876 | [1326956400000, 640.99, 640.99, 631.46, 639.57, 6305300, 639.57],\r | |
| 1877 | [1327042800000, 590.53, 591, 581.7, 585.99, 10576300, 585.99],\r | |
| 1878 | [1327302000000, 586, 588.66, 583.16, 585.52, 3412900, 585.52],\r | |
| 1879 | [1327388400000, 586.32, 587.68, 578, 580.93, 3055800, 580.93],\r | |
| 1880 | [1327474800000, 577.51, 578.71, 566.38, 569.49, 4987700, 569.49],\r | |
| 1881 | [1327561200000, 571.98, 574.48, 564.55, 568.1, 3226200, 568.1],\r | |
| 1882 | [1327647600000, 570.78, 580.32, 569.33, 579.98, 3617500, 579.98],\r | |
| 1883 | [1327906800000, 578.05, 580, 573.4, 577.69, 2330500, 577.69],\r | |
| 1884 | [1327993200000, 583, 584, 575.15, 580.11, 2142400, 580.11],\r | |
| 1885 | [1328079600000, 584.94, 585.5, 579.14, 580.83, 2320700, 580.83],\r | |
| 1886 | [1328166000000, 584.87, 586.41, 582.08, 585.11, 2414700, 585.11],\r | |
| 1887 | [1328252400000, 590.66, 597.07, 588.05, 596.33, 3168500, 596.33],\r | |
| 1888 | [1328511600000, 595.01, 610.83, 594.01, 609.09, 3679600, 609.09],\r | |
| 1889 | [1328598000000, 607.15, 609.39, 603.76, 606.77, 2092100, 606.77],\r | |
| 1890 | [1328684400000, 608.64, 611.35, 604.74, 609.85, 1836400, 609.85],\r | |
| 1891 | [1328770800000, 612.02, 614.5, 609, 611.46, 2264700, 611.46],\r | |
| 1892 | [1328857200000, 607.88, 608.13, 604, 605.91, 2325200, 605.91],\r | |
| 1893 | [1329116400000, 610.5, 613.84, 610.02, 612.2, 1816300, 612.2],\r | |
| 1894 | [1329202800000, 611.54, 612, 604.76, 609.76, 1803700, 609.76],\r | |
| 1895 | [1329289200000, 612.93, 612.93, 602.56, 605.56, 2425900, 605.56],\r | |
| 1896 | [1329375600000, 602.82, 608.81, 597.73, 606.52, 2530900, 606.52],\r | |
| 1897 | [1329462000000, 604.97, 607.63, 602.4, 604.64, 2449100, 604.64],\r | |
| 1898 | [1329807600000, 603.87, 617.88, 602.88, 614, 2480800, 614],\r | |
| 1899 | [1329894000000, 611.96, 616.78, 606.71, 607.94, 1967000, 607.94],\r | |
| 1900 | [1329980400000, 607, 607.94, 600.35, 606.11, 2055000, 606.11],\r | |
| 1901 | [1330066800000, 607.35, 611.65, 605.51, 609.9, 1935600, 609.9],\r | |
| 1902 | [1330326000000, 606.59, 612.36, 605.06, 609.31, 1813900, 609.31],\r | |
| 1903 | [1330412400000, 610, 619.77, 607.68, 618.39, 2847600, 618.39],\r | |
| 1904 | [1330498800000, 618.6, 625.6, 615.5, 618.25, 3136900, 618.25],\r | |
| 1905 | [1330585200000, 622.26, 625.7, 618.15, 622.4, 2237700, 622.4],\r | |
| 1906 | [1330671600000, 622, 624, 620.32, 621.25, 1573300, 621.25],\r | |
| 1907 | [1330930800000, 620.43, 622.49, 611.38, 614.25, 1593300, 614.25],\r | |
| 1908 | [1331017200000, 608.05, 608.81, 593.84, 604.96, 3174400, 604.96],\r | |
| 1909 | [1331103600000, 609.05, 611.19, 605.86, 606.8, 1264500, 606.8],\r | |
| 1910 | [1331190000000, 610.04, 611.5, 606.35, 607.14, 1345500, 607.14],\r | |
| 1911 | [1331276400000, 607.95, 611.9, 600, 600.25, 2670600, 600.25],\r | |
| 1912 | [1331535600000, 600, 607, 599.26, 605.15, 1669000, 605.15],\r | |
| 1913 | [1331622000000, 608.75, 617.85, 605.55, 617.78, 2245800, 617.78],\r | |
| 1914 | [1331708400000, 615, 622.78, 613.46, 615.99, 2936900, 615.99],\r | |
| 1915 | [1331794800000, 616.6, 623.5, 614.83, 621.13, 2435100, 621.13],\r | |
| 1916 | [1331881200000, 620.89, 625.91, 620.05, 625.04, 3050500, 625.04],\r | |
| 1917 | [1332140400000, 623.12, 637.27, 621.24, 633.98, 2172800, 633.98],\r | |
| 1918 | [1332226800000, 630.92, 636.06, 627.27, 633.49, 1540500, 633.49],\r | |
| 1919 | [1332313200000, 634.61, 647.39, 632.51, 639.98, 2469600, 639.98],\r | |
| 1920 | [1332399600000, 638.5, 648.8, 631, 646.05, 2410200, 646.05],\r | |
| 1921 | [1332486000000, 646.6, 648.5, 640.9, 642.59, 1940200, 642.59],\r | |
| 1922 | [1332745200000, 645, 649.49, 639.54, 649.33, 1819200, 649.33],\r | |
| 1923 | [1332831600000, 647.03, 653.5, 644.8, 647.02, 2007200, 647.02],\r | |
| 1924 | [1332918000000, 652.03, 658.59, 651.08, 655.76, 2538900, 655.76],\r | |
| 1925 | [1333004400000, 653.44, 656.59, 644.3, 648.41, 1924300, 648.41],\r | |
| 1926 | [1333090800000, 651.75, 653.49, 641, 641.24, 2310700, 641.24],\r | |
| 1927 | [1333350000000, 640.77, 647.5, 634.84, 646.92, 2284200, 646.92],\r | |
| 1928 | [1333436400000, 645.41, 647.95, 638.64, 642.62, 2044900, 642.62],\r | |
| 1929 | [1333522800000, 638.45, 639, 631.1, 635.15, 1627600, 635.15],\r | |
| 1930 | [1333609200000, 632.24, 636.43, 628.57, 632.32, 2318700, 632.32],\r | |
| 1931 | [1333954800000, 628.48, 635.33, 625.29, 630.84, 2182700, 630.84],\r | |
| 1932 | [1334041200000, 633.52, 634.5, 624.55, 626.86, 2482000, 626.86],\r | |
| 1933 | [1334127600000, 633.97, 636, 631.3, 635.96, 2199000, 635.96],\r | |
| 1934 | [1334214000000, 642.35, 653.14, 640.26, 651.01, 5756600, 651.01],\r | |
| 1935 | [1334300400000, 647.55, 648.99, 623.54, 624.6, 8159300, 624.6],\r | |
| 1936 | [1334559600000, 623, 623.81, 601.66, 606.07, 5692100, 606.07],\r | |
| 1937 | [1334646000000, 608.56, 617.69, 607.01, 609.57, 3023900, 609.57],\r | |
| 1938 | [1334732400000, 608.05, 612.8, 602.81, 607.45, 2669500, 607.45],\r | |
| 1939 | [1334818800000, 605.69, 616.26, 599, 599.3, 3294600, 599.3],\r | |
| 1940 | [1334905200000, 604.25, 608.85, 595.83, 596.06, 3058400, 596.06],\r | |
| 1941 | [1335164400000, 592.9, 598.45, 590.2, 597.6, 2197800, 597.6],\r | |
| 1942 | [1335250800000, 598.24, 606.63, 597.32, 601.27, 1929100, 601.27],\r | |
| 1943 | [1335337200000, 604, 611.35, 602.88, 609.72, 1821100, 609.72],\r | |
| 1944 | [1335423600000, 610.91, 618, 609.7, 615.47, 2092500, 615.47],\r | |
| 1945 | [1335510000000, 615.02, 616.74, 610.6, 614.98, 1636400, 614.98],\r | |
| 1946 | [1335769200000, 612.99, 616.08, 600.61, 604.85, 2407300, 604.85],\r | |
| 1947 | [1335855600000, 603.79, 611.6, 600.19, 604.43, 2002300, 604.43],\r | |
| 1948 | [1335942000000, 601.2, 608.11, 600.61, 607.26, 1611500, 607.26],\r | |
| 1949 | [1336028400000, 609.62, 614.83, 608.95, 611.02, 1868000, 611.02],\r | |
| 1950 | [1336114800000, 605.92, 607.89, 596.81, 596.97, 2207400, 596.97],\r | |
| 1951 | [1336374000000, 595, 610.57, 595, 607.55, 1994500, 607.55],\r | |
| 1952 | [1336460400000, 605.53, 616.9, 600.7, 612.79, 2677300, 612.79],\r | |
| 1953 | [1336546800000, 606.82, 616.38, 601.81, 609.15, 2328800, 609.15],\r | |
| 1954 | [1336633200000, 612.96, 616.19, 610.23, 613.66, 1500000, 613.66],\r | |
| 1955 | [1336719600000, 610.35, 614.55, 604.77, 605.23, 2099400, 605.23],\r | |
| 1956 | [1336978800000, 600.78, 608.5, 600.58, 604, 1824400, 604],\r | |
| 1957 | [1337065200000, 605.35, 615, 603.75, 611.11, 2102100, 611.11],\r | |
| 1958 | [1337151600000, 617.96, 630.1, 615.94, 628.93, 4835100, 628.93],\r | |
| 1959 | [1337238000000, 633.83, 637.85, 621.23, 623.05, 3353800, 623.05],\r | |
| 1960 | [1337324400000, 625.1, 632.42, 596.7, 600.4, 5973500, 600.4],\r | |
| 1961 | [1337583600000, 600.51, 615.69, 600, 614.11, 3075400, 614.11],\r | |
| 1962 | [1337670000000, 613.44, 613.81, 596, 600.8, 3051900, 600.8],\r | |
| 1963 | [1337756400000, 601.65, 609.6, 597.12, 609.46, 3200000, 609.46],\r | |
| 1964 | [1337842800000, 609.16, 611.92, 598.87, 603.66, 1891300, 603.66],\r | |
| 1965 | [1337929200000, 601, 601.73, 588.28, 591.53, 3581900, 591.53],\r | |
| 1966 | [1338274800000, 595.81, 599.13, 588.32, 594.34, 2605700, 594.34],\r | |
| 1967 | [1338361200000, 588.16, 591.9, 583.53, 588.23, 1906700, 588.23],\r | |
| 1968 | [1338447600000, 588.72, 590, 579, 580.86, 2968300, 580.86],\r | |
| 1969 | [1338534000000, 571.79, 572.65, 568.35, 570.98, 3057900, 570.98],\r | |
| 1970 | [1338793200000, 570.22, 580.49, 570.01, 578.59, 2432700, 578.59],\r | |
| 1971 | [1338879600000, 575.45, 578.13, 566.47, 570.41, 2339900, 570.41],\r | |
| 1972 | [1338966000000, 576.48, 581.97, 573.61, 580.57, 2095800, 580.57],\r | |
| 1973 | [1339052400000, 587.6, 587.89, 577.25, 578.23, 1758500, 578.23],\r | |
| 1974 | [1339138800000, 575.85, 581, 574.58, 580.45, 1410400, 580.45],\r | |
| 1975 | [1339398000000, 584.21, 585.32, 566.69, 568.5, 2661100, 568.5],\r | |
| 1976 | [1339484400000, 569.77, 570.3, 558.58, 565.1, 3224200, 565.1],\r | |
| 1977 | [1339570800000, 561.72, 567, 558.68, 561.09, 1954200, 561.09],\r | |
| 1978 | [1339657200000, 561.3, 565.07, 556.52, 559.05, 2344900, 559.05],\r | |
| 1979 | [1339743600000, 560.34, 564.52, 557.09, 564.51, 3001200, 564.51],\r | |
| 1980 | [1340002800000, 562.62, 574.21, 559.25, 570.85, 2496900, 570.85],\r | |
| 1981 | [1340089200000, 573.59, 584.28, 573.12, 581.53, 2076200, 581.53],\r | |
| 1982 | [1340175600000, 579.81, 580, 573.51, 577.51, 2346700, 577.51],\r | |
| 1983 | [1340262000000, 579.84, 579.84, 563.73, 565.21, 2011300, 565.21],\r | |
| 1984 | [1340348400000, 568, 571.48, 565.82, 571.48, 2227900, 571.48],\r | |
| 1985 | [1340607600000, 567.33, 568.09, 557.35, 560.7, 1581600, 560.7],\r | |
| 1986 | [1340694000000, 562.76, 566.6, 559.48, 564.68, 1350200, 564.68]\r | |
| 1987 | ]\r | |
| 1988 | }\r | |
| 1989 | }); |