Jupyter Notebook Highstock

aapl-ohlcv.json

 
[

[1147651200000,67.37,68.38,67.12,67.79,18921051],
[1147737600000,68.10,68.25,64.75,64.98,33470860],
[1147824000000,64.70,65.70,64.07,65.26,26941146],
[1147910400000,65.68,66.26,63.12,63.18,23524811],
[1147996800000,63.26,64.88,62.82,64.51,35221586],
[1148256000000,63.87,63.99,62.77,63.38,25680800],
[1148342400000,64.86,65.19,63.00,63.15,24814061],
[1148428800000,62.99,63.65,61.56,63.34,32722949],
[1148515200000,64.26,64.45,63.29,64.33,16563319],
[1148601600000,64.31,64.56,63.14,63.55,15464811],
[1148947200000,63.29,63.30,61.22,61.22,20125338],
[1149033600000,61.76,61.79,58.69,59.77,45755325],

[1149120000000,59.85,62.28,59.52,62.17,33669043],
[1149206400000,62.43,63.10,60.88,61.66,24496720],
[1149465600000,61.15,61.15,59.97,60.00,21639826],
[1149552000000,60.22,60.63,58.91,59.72,25933308],
[1149638400000,60.10,60.40,58.35,58.56,26813938],
[1149724800000,58.44,60.93,57.15,60.76,49911361],
[1149811200000,61.18,61.56,59.10,59.24,27712815],
[1150070400000,59.40,59.73,56.96,57.00,25642234],
[1150156800000,57.61,59.10,57.36,58.33,38605066],
[1150243200000,58.28,58.78,56.69,57.61,31371508],
[1150329600000,57.30,59.74,56.75,59.38,42519228],
[1150416000000,58.96,59.19,57.52,57.56,29939223],
[1150675200000,57.83,58.18,57.00,57.20,25773905],
[1150761600000,57.61,58.35,57.29,57.47,24036581],
[1150848000000,57.74,58.71,57.30,57.86,30856077],
[1150934400000,58.20,59.75,58.07,59.58,34551392],
[1151020800000,59.72,60.17,58.73,58.83,23578607],
[1151280000000,59.17,59.20,58.37,58.99,16661904],
[1151366400000,59.09,59.22,57.40,57.43,19665400],
[1151452800000,57.29,57.30,55.41,56.02,30395258],
[1151539200000,56.76,59.09,56.39,58.97,31258941],
[1151625600000,57.59,57.75,56.50,57.27,26451164],

[1151884800000,57.52,58.18,57.34,57.95,6956169],
[1152057600000,57.15,57.60,56.56,57.00,18530216],
[1152144000000,57.09,57.40,55.61,55.77,22620152],
[1152230400000,55.48,56.55,54.67,55.40,28549502],
[1152489600000,55.70,56.49,54.50,55.00,18971433],
[1152576000000,55.11,55.99,54.53,55.65,29477035],
[1152662400000,55.17,55.24,52.92,52.96,33118840],
[1152748800000,52.03,54.12,51.41,52.25,44639492],
[1152835200000,52.50,52.89,50.16,50.67,35465535],
[1153094400000,51.73,53.11,51.65,52.37,36594798],
[1153180800000,53.16,53.85,51.85,52.90,35755729],
[1153267200000,52.96,55.08,52.36,54.10,50133874],
[1153353600000,60.99,61.59,59.72,60.50,70446830],
[1153440000000,59.82,61.15,59.64,60.72,31860034],
[1153699200000,61.26,62.10,60.43,61.42,25821004],
[1153785600000,61.78,62.09,60.78,61.93,21045822],
[1153872000000,62.00,64.64,61.68,63.87,32093907],
[1153958400000,64.50,65.02,62.86,63.40,26253218],
[1154044800000,63.94,65.68,63.50,65.59,24701342],
[1154304000000,66.83,68.63,66.28,67.96,31896633],

[1154390400000,67.20,67.93,65.94,67.18,25422342],
[1154476800000,67.65,68.68,67.51,68.16,19676548],
[1154563200000,67.91,70.00,67.81,69.59,30050087],
[1154649600000,67.05,68.61,64.96,68.30,66185563],
[1154908800000,67.72,69.60,66.31,67.21,44860684],
[1154995200000,67.09,67.11,64.51,64.78,35639691],
[1155081600000,65.49,65.60,63.40,63.59,34144146],
[1155168000000,63.15,64.81,62.70,64.07,24922555],
[1155254400000,63.24,64.13,62.58,63.65,27769040],
[1155513600000,64.05,65.22,63.60,63.94,25630849],
[1155600000000,65.34,66.50,64.80,66.45,30776194],
[1155686400000,67.10,68.07,66.33,67.98,27910573],
[1155772800000,68.00,68.66,67.18,67.59,20755486],
[1155859200000,67.71,68.40,67.26,67.91,19155769],
[1156118400000,67.30,67.31,66.15,66.56,18799894],
[1156204800000,66.68,68.32,66.50,67.62,20614765],
[1156291200000,68.00,68.65,66.94,67.31,19159786],
[1156377600000,67.89,68.19,66.27,67.81,23401393],
[1156464000000,67.34,69.05,67.31,68.75,19442399],
[1156723200000,68.50,68.61,66.68,66.98,26365385],
[1156809600000,66.99,67.26,65.12,66.48,33839847],
[1156896000000,67.34,67.82,66.68,66.96,24295394],
[1156982400000,67.28,68.30,66.66,67.85,20528728],

[1157068800000,68.48,68.65,67.82,68.38,14593768],
[1157414400000,68.97,71.50,68.55,71.48,36185360],
[1157500800000,71.08,71.69,69.70,70.03,34793523],
[1157587200000,70.60,73.48,70.25,72.80,45286595],
[1157673600000,73.37,73.57,71.91,72.52,32003516],
[1157932800000,72.43,73.73,71.42,72.50,33899923],
[1158019200000,72.81,73.45,71.45,72.63,60194956],
[1158105600000,72.85,74.32,72.30,74.20,40939698],
[1158192000000,73.72,74.67,73.46,74.17,28655437],
[1158278400000,74.60,74.98,73.29,74.10,35118880],
[1158537600000,73.80,74.86,73.30,73.89,25190372],
[1158624000000,74.10,74.36,72.80,73.77,25360678],
[1158710400000,74.38,75.68,74.22,75.26,29393060],
[1158796800000,75.25,76.06,74.02,74.65,28365486],
[1158883200000,74.30,74.34,72.58,73.00,23778485],
[1159142400000,73.81,75.86,73.72,75.75,30710124],
[1159228800000,76.18,77.78,76.10,77.61,39670343],
[1159315200000,77.17,77.47,75.82,76.41,28996626],
[1159401600000,77.02,77.48,75.95,77.01,25862827],
[1159488000000,77.11,77.52,76.68,76.98,14497437],

[1159747200000,75.10,75.87,74.30,74.86,25466149],
[1159833600000,74.45,74.95,73.19,74.08,28246373],
[1159920000000,74.10,75.46,73.16,75.38,29977255],
[1160006400000,74.53,76.16,74.13,74.83,24427857],
[1160092800000,74.42,75.04,73.81,74.22,16678498],
[1160352000000,73.80,75.08,73.53,74.63,15654745],
[1160438400000,74.54,74.58,73.08,73.81,18990054],
[1160524800000,73.42,73.98,72.60,73.23,20424229],
[1160611200000,73.61,75.39,73.60,75.26,21184471],
[1160697600000,75.63,76.88,74.74,75.02,24436550],
[1160956800000,75.19,75.88,74.79,75.40,18177534],
[1161043200000,75.04,75.27,74.04,74.29,17181889],
[1161129600000,74.75,78.59,73.91,74.53,40963457],
[1161216000000,79.26,79.95,78.16,78.99,54178768],
[1161302400000,78.97,79.99,78.67,79.95,22847803],
[1161561600000,79.99,81.90,79.75,81.46,29739356],
[1161648000000,81.21,81.68,80.20,81.05,16546233],
[1161734400000,81.35,82.00,81.01,81.68,17333103],
[1161820800000,81.90,82.60,81.13,82.19,15460186],
[1161907200000,81.75,82.45,80.01,80.41,21249650],
[1162166400000,79.98,80.90,79.50,80.42,17855789],
[1162252800000,81.45,81.68,80.23,81.08,17916251],

[1162339200000,81.10,81.38,78.36,79.16,21866341],
[1162425600000,78.92,79.32,78.50,78.98,16627341],
[1162512000000,79.36,79.53,77.79,78.29,15426335],
[1162771200000,78.95,80.06,78.43,79.71,15525782],
[1162857600000,80.45,81.00,80.13,80.51,18788494],
[1162944000000,80.02,82.69,79.89,82.45,24699702],
[1163030400000,82.90,84.69,82.12,83.34,32973747],
[1163116800000,83.55,83.60,82.50,83.12,13358721],
[1163376000000,83.22,84.45,82.64,84.35,16105532],
[1163462400000,84.80,85.00,83.90,85.00,21054939],
[1163548800000,85.05,85.90,84.00,84.05,23522893],
[1163635200000,84.87,86.30,84.62,85.61,24796743],
[1163721600000,85.14,85.94,85.00,85.85,16667310],
[1163980800000,85.40,87.00,85.20,86.47,20394365],
[1164067200000,87.42,88.60,87.11,88.60,22274133],
[1164153600000,88.99,90.75,87.85,90.31,24013531],
[1164326400000,89.53,93.08,89.50,91.63,18538136],
[1164585600000,92.51,93.16,89.50,89.54,38411382],
[1164672000000,90.36,91.97,89.91,91.81,37039840],
[1164758400000,93.00,93.15,90.25,91.80,41361752],
[1164844800000,92.22,92.68,91.06,91.66,31109599],

[1164931200000,91.80,92.33,90.10,91.32,28411382],
[1165190400000,91.88,92.05,90.50,91.12,25367238],
[1165276800000,91.66,92.33,90.87,91.27,23684720],
[1165363200000,90.64,91.39,89.67,89.83,22810924],
[1165449600000,90.02,90.50,86.90,87.04,35918982],
[1165536000000,87.23,89.39,87.00,88.26,28027327],
[1165795200000,88.90,89.30,88.05,88.75,17878086],
[1165881600000,88.61,88.84,85.53,86.14,36969616],
[1165968000000,87.95,89.07,87.15,89.05,30625605],
[1166054400000,89.05,90.00,88.26,88.55,29755459],
[1166140800000,89.02,89.22,87.33,87.72,26432983],
[1166400000000,87.62,88.00,84.59,85.47,25799210],
[1166486400000,84.73,86.68,83.62,86.31,32562383],
[1166572800000,86.47,86.67,84.74,84.76,20306494],
[1166659200000,84.70,85.48,82.20,82.90,32516912],
[1166745600000,83.46,84.04,81.60,82.20,21914590],
[1167091200000,82.15,82.57,80.89,81.51,17540418],
[1167177600000,78.15,82.00,76.77,81.52,69308684],
[1167264000000,80.22,81.25,79.65,80.87,40672264],
[1167350400000,83.95,85.40,83.36,84.84,38458679],

[1167782400000,86.29,86.58,81.90,83.80,44490464],
[1167868800000,84.05,85.95,83.82,85.66,30575948],
[1167955200000,85.77,86.20,84.40,85.05,29831017],
[1168214400000,85.96,86.53,85.28,85.47,28490191],
[1168300800000,86.45,92.98,85.15,92.57,119719526],
[1168387200000,94.75,97.80,93.45,97.00,105657993],
[1168473600000,95.94,96.78,95.10,95.80,51509384],
[1168560000000,94.59,95.06,93.23,94.62,46892355],
[1168905600000,95.68,97.25,95.45,97.10,44480774],
[1168992000000,97.56,97.60,94.82,94.95,60026766],
[1169078400000,92.10,92.11,89.05,89.07,84546205],
[1169164800000,88.63,89.65,88.12,88.50,48739777],
[1169424000000,89.14,89.16,85.65,86.79,51949057],
[1169510400000,85.73,87.51,85.51,85.70,43164137],
[1169596800000,86.68,87.15,86.08,86.70,33167929],
[1169683200000,87.11,88.50,86.03,86.25,32394129],
[1169769600000,87.12,87.37,84.99,85.38,35250938],
[1170028800000,86.30,86.65,85.53,85.94,32230902],
[1170115200000,86.43,86.49,85.25,85.55,20670188],
[1170201600000,84.86,86.00,84.35,85.73,30588270],

[1170288000000,86.23,86.27,84.74,84.74,23747329],
[1170374400000,84.12,85.25,83.70,84.75,22205105],
[1170633600000,84.30,85.23,83.94,83.94,20737742],
[1170720000000,84.45,84.47,82.86,84.15,30893975],
[1170806400000,84.48,86.38,83.55,86.15,38180972],
[1170892800000,85.43,86.51,85.41,86.18,24264750],
[1170979200000,85.88,86.20,83.21,83.27,30747848],
[1171238400000,84.43,85.18,83.63,84.88,25873256],
[1171324800000,85.16,85.29,84.30,84.63,21250545],
[1171411200000,84.63,85.64,84.57,85.30,18150679],
[1171497600000,85.44,85.62,84.78,85.21,12997017],
[1171584000000,85.25,85.41,84.66,84.83,14287487],
[1171929600000,84.65,86.16,84.16,85.90,22070251],
[1172016000000,85.98,89.49,85.96,89.20,41287170],
[1172102400000,90.80,90.81,88.53,89.51,29958756],
[1172188800000,89.16,90.34,88.85,89.07,18511599],
[1172448000000,89.84,90.00,87.61,88.65,22036706],
[1172534400000,86.30,87.08,83.41,83.93,41003907],
[1172620800000,83.00,85.60,83.00,84.61,32860017],

[1172707200000,84.03,88.31,83.75,87.06,50566504],
[1172793600000,86.77,87.54,85.21,85.41,30717745],
[1173052800000,85.89,88.65,85.76,86.32,29998978],
[1173139200000,87.80,88.31,87.40,88.19,25847208],
[1173225600000,88.05,88.97,87.45,87.72,22372384],
[1173312000000,88.59,88.72,87.46,88.00,18263700],
[1173398400000,88.80,88.85,87.40,87.97,16146443],
[1173657600000,88.07,89.99,87.99,89.87,26057079],
[1173744000000,89.41,90.60,88.40,88.40,30994794],
[1173830400000,88.60,90.00,87.92,90.00,28449426],
[1173916800000,89.96,90.36,89.31,89.57,19982007],
[1174003200000,89.54,89.99,89.32,89.59,20420101],
[1174262400000,90.24,91.55,89.59,91.13,25471457],
[1174348800000,91.35,91.84,91.06,91.48,17474064],
[1174435200000,91.99,94.00,91.65,93.87,24551703],
[1174521600000,93.73,94.36,93.00,93.96,20188862],
[1174608000000,93.35,94.07,93.30,93.52,16119797],
[1174867200000,93.99,95.90,93.30,95.85,30916304],
[1174953600000,95.71,96.83,95.00,95.46,33310415],
[1175040000000,94.88,95.40,93.15,93.24,33906998],
[1175126400000,94.19,94.19,92.23,93.75,25928348],
[1175212800000,94.28,94.68,92.75,92.91,21457745],

[1175472000000,94.14,94.25,93.02,93.65,17936060],
[1175558400000,94.14,95.23,93.76,94.50,20870473],
[1175644800000,94.94,95.14,94.13,94.27,17039354],
[1175731200000,94.12,94.68,93.52,94.68,12705136],
[1176076800000,95.21,95.30,93.04,93.65,14772985],
[1176163200000,93.67,94.26,93.41,94.25,12598044],
[1176249600000,93.90,93.95,92.33,92.59,19633372],
[1176336000000,92.04,92.31,90.72,92.19,23711969],
[1176422400000,90.90,91.40,90.06,90.24,25718529],
[1176681600000,90.57,91.50,90.25,91.43,21764792],
[1176768000000,92.00,92.30,89.70,90.35,26870049],
[1176854400000,90.16,90.85,89.60,90.40,16585134],
[1176940800000,90.19,91.25,89.83,90.27,15230508],
[1177027200000,90.89,91.18,90.55,90.97,18764180],
[1177286400000,91.58,93.80,91.42,93.51,27903253],
[1177372800000,93.96,96.39,91.30,93.24,37729878],
[1177459200000,94.23,95.40,93.80,95.35,43744704],
[1177545600000,101.58,102.50,98.30,98.84,62153471],
[1177632000000,98.18,99.95,97.69,99.92,24999358],
[1177891200000,100.09,101.00,99.67,99.80,22051686],

[1177977600000,99.59,100.35,98.55,99.47,19023775],
[1178064000000,99.65,100.54,99.47,100.39,18125753],
[1178150400000,100.73,101.45,100.01,100.40,20599706],
[1178236800000,100.80,101.60,100.50,100.81,13648184],
[1178496000000,101.08,104.35,101.01,103.92,30796827],
[1178582400000,103.47,105.15,103.42,105.06,28026515],
[1178668800000,104.91,106.96,104.89,106.88,25662805],
[1178755200000,106.63,108.84,105.92,107.34,42777381],
[1178841600000,107.74,109.13,106.78,108.74,23316021],
[1179100800000,109.62,110.00,108.25,109.36,23298835],
[1179187200000,109.57,110.20,106.48,107.52,34116236],
[1179273600000,108.53,108.83,103.42,107.34,40275055],
[1179360000000,107.15,109.87,107.15,109.44,26358332],
[1179446400000,110.23,110.64,109.77,110.02,22192197],
[1179705600000,110.31,112.45,110.05,111.98,22896870],
[1179792000000,112.49,113.75,112.01,113.54,20457942],
[1179878400000,114.02,115.00,112.59,112.89,32699553],
[1179964800000,112.81,114.46,110.37,110.69,31740524],
[1180051200000,112.00,113.78,111.50,113.62,22605857],
[1180396800000,114.45,114.86,112.69,114.35,23074604],
[1180483200000,114.30,118.88,113.53,118.77,52962727],
[1180569600000,120.07,122.17,119.54,121.19,46464443],

[1180656000000,121.10,121.19,118.29,118.40,31634770],
[1180915200000,118.63,121.73,117.90,121.33,31714050],
[1181001600000,121.41,122.69,120.50,122.67,32923607],
[1181088000000,122.30,124.05,121.95,123.64,39784327],
[1181174400000,124.99,127.61,123.19,124.07,68502341],
[1181260800000,125.82,125.83,122.29,124.49,44424672],
[1181520000000,126.00,126.15,119.54,120.19,67169301],
[1181606400000,119.35,121.71,118.31,120.38,50996330],
[1181692800000,121.15,121.19,115.40,117.50,61533464],
[1181779200000,117.20,119.45,116.42,118.75,34787691],
[1181865600000,120.62,120.67,119.86,120.50,28998667],
[1182124800000,123.28,125.18,122.54,125.09,32567397],
[1182211200000,124.69,125.01,122.91,123.66,33739070],
[1182297600000,123.87,124.66,121.50,121.55,32081485],
[1182384000000,121.70,124.29,120.72,123.90,30988733],
[1182470400000,123.85,124.45,122.38,123.00,22702166],
[1182729600000,124.19,125.09,121.06,122.34,34502566],
[1182816000000,123.98,124.00,118.72,119.65,48035816],
[1182902400000,120.61,122.04,119.26,121.89,34843108],
[1182988800000,122.36,122.49,120.00,120.56,30085840],
[1183075200000,121.97,124.00,121.09,122.04,40576077],

[1183334400000,121.05,122.09,119.30,121.26,35578565],
[1183420800000,122.00,127.40,121.50,127.17,41517190],
[1183593600000,128.80,132.97,128.69,132.75,51894676],
[1183680000000,133.13,133.34,130.40,132.30,31231894],
[1183939200000,132.38,132.90,129.18,130.33,35565002],
[1184025600000,128.88,134.50,128.81,132.35,44821783],
[1184112000000,132.07,133.70,131.31,132.39,29348984],
[1184198400000,133.85,134.24,132.39,134.07,25164507],
[1184284800000,135.03,137.85,134.52,137.73,32411581],
[1184544000000,138.39,139.98,137.50,138.10,33432591],
[1184630400000,138.30,139.60,137.50,138.91,25355612],
[1184716800000,138.19,138.44,136.04,138.12,27049910],
[1184803200000,140.30,140.81,139.65,140.00,26174616],
[1184889600000,141.65,144.18,140.00,143.75,41677469],
[1185148800000,143.31,145.22,140.93,143.70,37017446],
[1185235200000,138.88,141.00,134.15,134.89,64468105],
[1185321600000,137.35,138.36,135.00,137.26,58254048],
[1185408000000,145.91,148.50,136.96,146.00,78198293],
[1185494400000,146.19,148.92,143.78,143.85,41437326],
[1185753600000,144.33,145.45,139.57,141.43,39590684],
[1185840000000,142.97,143.48,131.52,131.76,63252957],

[1185926400000,133.64,135.38,127.77,135.00,62549932],
[1186012800000,136.65,136.96,134.15,136.49,30492699],
[1186099200000,135.26,135.95,131.50,131.85,24238329],
[1186358400000,132.90,135.27,128.30,135.25,33068267],
[1186444800000,134.94,137.24,132.63,135.03,33981278],
[1186531200000,136.76,136.86,132.00,134.01,28867162],
[1186617600000,131.11,133.00,125.09,126.39,40243225],
[1186704000000,123.12,127.75,120.30,125.00,50383322],
[1186963200000,128.32,129.35,126.50,127.79,26932558],
[1187049600000,128.29,128.30,123.71,124.03,26398699],
[1187136000000,122.74,124.86,119.65,119.90,35458951],
[1187222400000,117.01,118.50,111.62,117.05,66667828],
[1187308800000,122.01,123.50,119.82,122.06,42674872],
[1187568000000,123.96,124.50,120.50,122.22,28697254],
[1187654400000,122.21,128.96,121.00,127.57,46537395],
[1187740800000,131.22,132.75,130.33,132.51,37920229],
[1187827200000,133.09,133.34,129.76,131.07,30958438],
[1187913600000,130.53,135.37,129.81,135.30,32557569],
[1188172800000,133.39,134.66,132.10,132.25,25265816],
[1188259200000,130.99,132.41,126.63,126.82,42120365],
[1188345600000,129.88,134.18,129.54,134.08,41674427],
[1188432000000,132.67,138.25,132.30,136.25,51272577],
[1188518400000,139.49,139.65,137.41,138.48,31305282],

[1188864000000,139.94,145.73,139.84,144.16,47030096],
[1188950400000,144.97,145.84,136.10,136.76,83151957],
[1189036800000,135.56,137.57,132.71,135.01,67902198],
[1189123200000,132.01,132.30,130.00,131.77,51083769],
[1189382400000,137.00,138.04,133.95,136.71,53137352],
[1189468800000,137.90,138.30,133.75,135.49,34710176],
[1189555200000,135.99,139.40,135.75,136.85,36548046],
[1189641600000,138.83,139.00,136.65,137.20,23434314],
[1189728000000,136.57,138.98,136.20,138.81,21678369],
[1189987200000,138.99,140.59,137.60,138.41,28334614],
[1190073600000,139.06,142.85,137.83,140.92,38003145],
[1190160000000,143.02,143.16,139.40,140.77,36674264],
[1190246400000,140.15,141.79,139.32,140.31,24708539],
[1190332800000,141.14,144.65,140.31,144.15,40664882],
[1190592000000,146.73,149.85,146.65,148.28,37577154],
[1190678400000,146.84,153.22,146.82,153.18,42591025],
[1190764800000,154.47,155.00,151.25,152.77,34830970],
[1190851200000,153.77,154.52,152.32,154.50,23507014],
[1190937600000,153.44,154.60,152.75,153.47,21959921],

[1191196800000,154.63,157.41,152.93,156.34,29895206],
[1191283200000,156.55,158.59,155.89,158.45,28288192],
[1191369600000,157.78,159.18,157.01,157.92,24732737],
[1191456000000,158.00,158.08,153.50,156.24,23462781],
[1191542400000,158.37,161.58,157.70,161.45,33678260],
[1191801600000,163.49,167.91,162.97,167.91,29854511],
[1191888000000,170.20,171.11,166.68,167.86,39494476],
[1191974400000,167.55,167.88,165.60,166.79,23842437],
[1192060800000,169.49,171.88,153.21,162.23,58713949],
[1192147200000,163.01,167.28,161.80,167.25,35284159],
[1192406400000,167.98,169.57,163.50,166.98,38497463],
[1192492800000,165.54,170.18,165.15,169.58,38136777],
[1192579200000,172.69,173.04,169.18,172.75,40271862],
[1192665600000,171.50,174.19,171.05,173.50,29440947],
[1192752000000,174.24,174.63,170.00,170.42,46116911],
[1193011200000,170.35,174.90,169.96,174.36,58910605],
[1193097600000,188.56,188.60,182.76,186.16,64112989],
[1193184000000,185.81,187.21,179.24,185.93,46017132],
[1193270400000,184.87,185.90,181.66,182.78,34771995],
[1193356800000,185.29,185.37,182.88,184.70,25237569],
[1193616000000,185.45,186.59,184.70,185.09,19305477],
[1193702400000,186.18,189.37,184.73,187.00,33550461],
[1193788800000,187.63,190.12,184.95,189.95,29761088],

[1193875200000,188.60,190.10,180.00,187.44,28751248],
[1193961600000,189.21,189.44,183.49,187.87,35789773],
[1194220800000,185.29,188.96,184.24,186.18,28720523],
[1194307200000,187.05,192.00,185.27,191.79,34097332],
[1194393600000,190.61,192.68,186.13,186.30,35511653],
[1194480000000,186.67,186.90,167.77,175.47,67513466],
[1194566400000,171.15,175.12,165.21,165.37,54496670],
[1194825600000,165.28,167.70,150.63,153.76,63180824],
[1194912000000,160.85,170.98,153.76,169.96,62123079],
[1194998400000,177.16,177.57,163.74,166.11,51755984],
[1195084800000,166.39,169.59,160.30,164.30,53121785],
[1195171200000,165.30,167.02,159.33,166.39,49404733],
[1195430400000,166.10,168.20,162.10,163.95,41229585],
[1195516800000,165.67,171.79,163.53,168.85,55130014],
[1195603200000,165.84,172.35,164.67,168.46,43520912],
[1195776000000,172.00,172.05,169.75,171.54,16634143],
[1196035200000,173.59,177.27,172.35,172.54,46634062],
[1196121600000,175.22,175.79,170.01,174.81,47036711],
[1196208000000,176.82,180.60,175.35,180.22,41103967],
[1196294400000,179.43,185.17,179.15,184.29,37533058],
[1196380800000,187.34,187.70,179.70,182.22,42414905],

[1196640000000,181.86,184.14,177.70,178.86,34338178],
[1196726400000,177.15,180.90,176.99,179.81,27635681],
[1196812800000,182.89,186.00,182.41,185.50,31871473],
[1196899200000,186.19,190.10,186.12,189.95,32159573],
[1196985600000,190.54,194.99,188.04,194.30,38067795],
[1197244800000,193.59,195.66,192.69,194.21,25799130],
[1197331200000,194.75,196.83,187.39,188.54,39675869],
[1197417600000,193.44,194.48,185.76,190.86,43773562],
[1197504000000,190.19,192.12,187.82,191.83,30925621],
[1197590400000,190.37,200.00,189.54,190.39,24085709],
[1197849600000,190.72,192.65,182.98,184.40,36596134],
[1197936000000,186.52,187.33,178.60,182.98,43664353],
[1198022400000,182.98,184.64,180.90,183.12,29552784],
[1198108800000,185.43,187.83,183.33,187.21,27644803],
[1198195200000,190.12,193.91,189.89,193.91,35532734],
[1198454400000,195.03,199.33,194.79,198.80,17152410],
[1198627200000,199.01,200.96,196.82,198.95,25133289],
[1198713600000,198.95,202.96,197.80,198.57,28411624],
[1198800000000,200.59,201.56,196.88,199.83,24978825],
[1199059200000,199.50,200.50,197.75,198.08,19252897],

[1199232000000,199.27,200.26,192.55,194.84,38542020],
[1199318400000,195.41,197.39,192.69,194.93,30073780],
[1199404800000,191.45,193.00,178.89,180.05,51984122],
[1199664000000,181.25,183.60,170.23,177.64,74006846],
[1199750400000,180.14,182.46,170.80,171.25,54421984],
[1199836800000,171.30,179.50,168.30,179.40,64840673],
[1199923200000,177.58,181.00,175.41,178.02,52963350],
[1200009600000,176.00,177.85,170.00,172.69,43997520],
[1200268800000,177.52,179.42,175.17,178.78,39301774],
[1200355200000,177.72,179.22,164.66,169.04,83687732],
[1200441600000,165.31,169.01,156.70,159.64,79191989],
[1200528000000,161.51,165.36,158.42,160.89,62853413],
[1200614400000,161.71,165.75,159.61,161.36,61558276],
[1200960000000,148.06,159.98,146.00,155.64,86963480],
[1201046400000,136.19,140.00,126.14,139.07,120466292],
[1201132800000,139.99,140.70,132.01,135.60,71638013],
[1201219200000,138.99,139.09,129.61,130.01,55526314],
[1201478400000,128.16,133.20,126.45,130.01,52672974],
[1201564800000,131.15,132.79,129.05,131.54,39285086],
[1201651200000,131.37,135.45,130.00,132.18,44394619],
[1201737600000,129.45,136.65,129.40,135.36,48059713],

[1201824000000,136.24,136.59,132.18,133.75,36093297],
[1202083200000,134.21,135.90,131.42,131.65,32115481],
[1202169600000,130.43,134.00,128.90,129.36,40751491],
[1202256000000,130.83,131.92,121.77,122.00,56188205],
[1202342400000,119.97,124.78,117.27,121.24,74450275],
[1202428800000,122.08,125.70,121.60,125.48,48418661],
[1202688000000,128.01,129.98,127.20,129.45,42908217],
[1202774400000,130.70,131.00,123.62,124.86,43784943],
[1202860800000,126.68,129.78,125.63,129.40,34590469],
[1202947200000,129.40,130.80,127.01,127.46,34080728],
[1203033600000,126.27,127.08,124.06,124.63,32184118],
[1203379200000,125.99,126.75,121.44,122.18,35894478],
[1203465600000,122.20,124.60,121.68,123.82,34551356],
[1203552000000,126.05,126.47,120.86,121.54,33504078],
[1203638400000,122.48,122.51,115.87,119.46,54614502],
[1203897600000,118.59,120.17,116.66,119.74,44884740],
[1203984000000,117.64,121.09,115.44,119.15,53745939],
[1204070400000,118.23,123.05,118.09,122.96,52683413],
[1204156800000,127.20,132.20,125.77,129.91,57794704],
[1204243200000,129.29,130.21,124.80,125.02,44829643],

[1204502400000,124.44,125.98,118.00,121.73,56920466],
[1204588800000,121.99,124.88,120.40,124.62,63763682],
[1204675200000,123.58,125.14,122.25,124.49,43636940],
[1204761600000,124.62,127.50,120.81,120.93,52632054],
[1204848000000,120.41,122.98,119.05,122.25,43949217],
[1205107200000,121.98,123.46,119.37,119.69,35739047],
[1205193600000,124.10,127.48,122.00,127.35,41622202],
[1205280000000,127.04,128.68,125.17,126.03,37843856],
[1205366400000,124.10,129.50,123.00,127.94,45151255],
[1205452800000,129.88,130.30,124.20,126.61,41316269],
[1205712000000,122.55,128.59,122.55,126.73,38307074],
[1205798400000,129.18,133.00,128.67,132.82,43039945],
[1205884800000,133.12,134.29,129.67,129.67,36090600],
[1205971200000,131.12,133.29,129.18,133.27,32456650],
[1206316800000,134.01,140.85,133.64,139.53,38119507],
[1206403200000,139.96,143.10,137.33,140.98,37596140],
[1206489600000,140.87,145.74,140.64,145.06,42217233],
[1206576000000,144.95,145.31,139.99,140.25,35708131],
[1206662400000,141.80,144.65,141.60,143.01,25547083],
[1206921600000,143.27,145.71,142.52,143.50,27430839],

[1207008000000,146.30,149.66,143.61,149.53,36877317],
[1207094400000,148.78,151.20,145.85,147.49,37320214],
[1207180800000,147.06,153.63,147.00,151.61,37563004],
[1207267200000,152.19,154.72,150.75,153.08,30524395],
[1207526400000,156.13,159.69,155.11,155.89,41395988],
[1207612800000,153.55,156.45,152.32,152.84,36258626],
[1207699200000,153.31,153.89,150.46,151.44,31211125],
[1207785600000,151.13,155.42,150.60,154.55,34160321],
[1207872000000,152.72,153.30,146.40,147.14,43184829],
[1208131200000,146.77,149.25,144.54,147.78,30189396],
[1208217600000,149.40,149.72,145.72,148.38,24929883],
[1208304000000,151.72,154.10,150.62,153.70,28420420],
[1208390400000,154.17,156.00,153.35,154.49,25189279],
[1208476800000,159.12,162.26,158.38,161.04,36662793],
[1208736000000,162.21,168.50,161.76,168.16,37112590],
[1208822400000,167.40,168.00,158.09,160.20,51413219],
[1208908800000,164.05,164.84,161.08,162.89,53721101],
[1208995200000,165.34,169.98,159.19,168.94,60616273],
[1209081600000,170.70,171.10,166.42,169.73,35445425],
[1209340800000,169.75,173.75,169.13,172.24,28114734],
[1209427200000,171.11,175.66,170.25,175.05,32981265],
[1209513600000,176.19,180.00,172.92,173.95,40697228],

[1209600000000,174.96,180.00,174.86,180.00,32270581],
[1209686400000,180.19,181.92,178.55,180.94,35922773],
[1209945600000,181.92,185.31,181.05,184.73,30519889],
[1210032000000,184.66,187.12,182.18,186.66,32816765],
[1210118400000,186.05,188.20,180.54,182.59,41326175],
[1210204800000,183.77,186.50,183.07,185.06,32110148],
[1210291200000,183.16,184.25,181.37,183.45,24031955],
[1210550400000,185.21,188.87,182.85,188.16,29263070],
[1210636800000,188.61,191.45,187.86,189.96,29401281],
[1210723200000,191.23,192.24,185.57,186.26,32743680],
[1210809600000,186.81,189.90,184.20,189.73,31185978],
[1210896000000,190.11,190.30,187.00,187.62,27348837],
[1211155200000,187.86,188.69,181.30,183.60,33796411],
[1211241600000,181.82,186.16,180.12,185.90,34637473],
[1211328000000,185.67,188.00,176.25,178.19,41344865],
[1211414400000,179.26,181.33,172.00,177.05,43105919],
[1211500800000,180.77,181.99,177.80,181.17,32428828],
[1211846400000,182.75,186.43,181.84,186.43,28210871],
[1211932800000,187.41,187.95,183.72,187.01,26570641],
[1212019200000,186.76,188.20,185.50,186.69,23113799],
[1212105600000,187.45,189.54,187.38,188.75,21784360],

[1212364800000,188.60,189.65,184.53,186.10,24280000],
[1212451200000,186.86,188.20,182.34,185.37,27049567],
[1212537600000,184.02,187.09,183.23,185.19,25981128],
[1212624000000,186.34,189.84,185.70,189.43,26980102],
[1212710400000,188.00,189.95,185.55,185.64,34504377],
[1212969600000,184.79,184.94,175.75,181.61,67442535],
[1213056000000,180.51,186.78,179.02,185.64,40747845],
[1213142400000,184.34,186.00,179.59,180.81,34341045],
[1213228800000,181.49,182.60,171.20,173.26,46726115],
[1213315200000,171.64,174.16,165.31,172.37,48060646],
[1213574400000,171.30,177.90,169.07,176.84,37561768],
[1213660800000,178.10,181.99,177.41,181.43,32148419],
[1213747200000,181.12,182.20,177.35,178.75,28980970],
[1213833600000,178.55,182.34,176.80,180.90,28311343],
[1213920000000,179.35,181.00,175.00,175.27,31720067],
[1214179200000,174.74,175.88,171.56,173.16,23072024],
[1214265600000,172.37,175.78,171.63,173.25,22216923],
[1214352000000,174.61,178.83,173.88,177.39,23016067],
[1214438400000,174.07,174.84,168.01,168.26,31057440],
[1214524800000,166.51,170.57,164.15,170.09,37222315],
[1214784000000,170.06,172.00,166.62,167.44,24440648],

[1214870400000,164.23,174.72,164.00,174.68,39688556],
[1214956800000,175.20,177.45,168.18,168.18,29951728],
[1215043200000,169.59,172.17,165.75,170.12,18694175],
[1215388800000,173.16,177.13,171.90,175.16,29299603],
[1215475200000,175.40,179.70,172.74,179.55,31738989],
[1215561600000,180.20,180.91,174.14,174.25,32003589],
[1215648000000,174.92,177.34,171.37,176.63,30024547],
[1215734400000,175.47,177.11,171.00,172.58,33214614],
[1215993600000,179.24,179.30,173.08,173.88,31644790],
[1216080000000,172.48,173.74,166.39,169.64,37144352],
[1216166400000,170.20,172.93,168.60,172.81,26716567],
[1216252800000,174.10,174.98,171.39,171.81,27054456],
[1216339200000,168.52,169.65,165.00,165.15,31004574],
[1216598400000,166.90,167.50,161.12,166.29,48588195],
[1216684800000,149.00,162.76,146.53,162.02,67128289],
[1216771200000,164.99,168.37,161.56,166.26,37920218],
[1216857600000,164.32,165.26,158.45,159.03,29986320],
[1216944000000,160.40,163.00,158.65,162.12,22625472],
[1217203200000,162.34,162.47,154.02,154.40,27891235],
[1217289600000,155.41,159.45,153.65,157.08,24437215],
[1217376000000,157.78,160.49,156.08,159.88,25902261],
[1217462400000,157.54,162.20,156.98,158.95,22768525],

[1217548800000,159.90,159.99,155.75,156.66,19457796],
[1217808000000,156.60,157.90,152.91,153.23,21167696],
[1217894400000,155.42,160.80,154.82,160.64,24594669],
[1217980800000,159.97,167.40,158.00,164.19,28266458],
[1218067200000,162.71,166.15,161.50,163.57,24017815],
[1218153600000,163.86,169.65,163.75,169.55,25500650],
[1218412800000,170.07,176.50,169.67,173.56,31832206],
[1218499200000,173.52,179.29,173.51,176.73,29872166],
[1218585600000,177.98,180.00,175.90,179.30,30100786],
[1218672000000,178.33,180.45,177.84,179.32,25403601],
[1218758400000,179.04,179.75,175.05,175.74,25296349],
[1219017600000,175.57,177.81,173.82,175.39,19714732],
[1219104000000,174.54,177.07,171.81,173.53,22007236],
[1219190400000,174.77,176.94,173.61,175.84,18111738],
[1219276800000,174.47,175.45,171.89,174.29,19286365],
[1219363200000,175.82,177.50,175.57,176.79,15704473],
[1219622400000,176.15,176.23,171.66,172.55,17303450],
[1219708800000,172.76,174.88,172.61,173.64,15920648],
[1219795200000,173.31,175.76,172.19,174.67,17063546],
[1219881600000,175.28,176.25,172.75,173.74,15406578],
[1219968000000,172.96,173.50,169.04,169.53,21404481],

[1220313600000,172.40,173.50,165.00,166.19,27908193],
[1220400000000,166.84,168.68,164.00,166.96,26248117],
[1220486400000,165.86,167.91,160.81,161.22,26578982],
[1220572800000,158.59,162.40,157.65,160.18,28102959],
[1220832000000,164.57,164.89,151.46,157.92,37365411],
[1220918400000,156.86,159.96,149.79,151.68,44465156],
[1221004800000,152.32,154.99,148.80,151.61,34761594],
[1221091200000,148.18,152.99,146.00,152.65,34683322],
[1221177600000,150.91,150.91,146.50,148.94,28326685],
[1221436800000,142.03,147.69,140.36,140.36,32879787],
[1221523200000,133.86,142.50,132.15,139.88,42851292],
[1221609600000,138.49,138.51,127.83,127.83,42873320],
[1221696000000,130.57,135.43,120.68,134.09,59866187],
[1221782400000,142.60,144.20,136.31,140.91,51124696],
[1222041600000,139.94,140.25,130.66,131.05,30596882],
[1222128000000,131.85,135.80,126.66,126.84,45827195],
[1222214400000,127.27,130.95,125.15,128.71,37405903],
[1222300800000,129.80,134.79,128.52,131.93,35930140],
[1222387200000,124.91,129.80,123.00,128.24,40216217],
[1222646400000,119.62,119.68,100.59,105.26,93644809],
[1222732800000,108.25,115.00,106.30,113.66,58133772],

[1222819200000,111.92,112.36,107.39,109.12,46335451],
[1222905600000,108.01,108.79,100.00,100.10,57518522],
[1222992000000,104.00,106.50,94.65,97.07,82128597],
[1223251200000,91.96,98.78,87.54,98.14,75279639],
[1223337600000,100.48,101.50,88.95,89.16,67205977],
[1223424000000,85.91,96.33,85.68,89.79,78903010],
[1223510400000,93.35,95.80,86.60,88.74,57792499],
[1223596800000,85.70,100.00,85.00,96.80,79296481],
[1223856000000,104.55,110.53,101.02,110.26,55017170],
[1223942400000,116.26,116.40,103.14,104.08,70799596],
[1224028800000,103.84,107.00,97.89,97.95,56577695],
[1224115200000,99.77,103.43,91.74,101.89,70732875],
[1224201600000,99.60,102.04,85.88,97.40,62968111],
[1224460800000,99.78,100.03,93.64,98.44,55327434],
[1224547200000,96.95,97.90,91.16,91.49,78344909],
[1224633600000,97.37,101.25,92.93,96.87,80314583],
[1224720000000,96.51,99.25,91.90,98.23,59836774],
[1224806400000,90.33,97.90,90.11,96.38,56776428],
[1225065600000,95.07,97.63,91.86,92.09,43192456],
[1225152000000,95.43,100.50,92.37,99.91,58418200],
[1225238400000,100.86,109.54,99.94,104.55,69761344],
[1225324800000,108.23,112.19,107.61,111.04,58503130],
[1225411200000,107.40,110.78,105.14,107.59,59291831],

[1225670400000,105.93,109.10,104.86,106.96,37801380],
[1225756800000,109.99,111.79,106.67,110.99,49998779],
[1225843200000,108.91,109.72,102.99,103.30,44915163],
[1225929600000,101.05,102.78,98.00,99.10,47129942],
[1226016000000,99.24,99.85,95.72,98.24,39129879],
[1226275200000,100.17,100.40,94.50,95.88,40210214],
[1226361600000,94.81,97.17,92.26,94.77,43749871],
[1226448000000,92.43,93.24,90.01,90.12,42104581],
[1226534400000,89.87,96.44,86.02,96.44,66262918],
[1226620800000,93.76,93.99,90.00,90.24,50188530],
[1226880000000,88.48,90.55,87.26,88.14,41532997],
[1226966400000,89.64,90.99,86.86,89.91,43226932],
[1227052800000,89.44,91.58,86.21,86.29,41866901],
[1227139200000,85.24,86.45,80.00,80.49,61312137],
[1227225600000,81.93,84.12,79.14,82.58,56056064],
[1227484800000,85.21,94.79,84.84,92.95,51524734],
[1227571200000,94.63,94.71,88.16,90.80,44127030],
[1227657600000,89.92,95.25,89.85,95.00,32160801],
[1227744000000,null,null,null,95.00,0],
[1227830400000,94.70,94.76,91.86,92.67,10757337],

[1228089600000,91.30,92.27,88.92,88.93,33005789],
[1228176000000,90.03,92.65,86.50,92.47,41050587],
[1228262400000,89.40,96.23,88.80,95.90,47864908],
[1228348800000,94.43,95.21,89.06,91.41,38988771],
[1228435200000,90.35,94.49,88.86,94.00,37300120],
[1228694400000,97.28,100.80,95.80,99.72,42346166],
[1228780800000,98.09,103.60,97.21,100.06,43004198],
[1228867200000,97.87,99.49,96.50,98.21,33517137],
[1228953600000,97.35,101.24,94.83,95.00,37260007],
[1229040000000,92.80,99.00,92.53,98.27,37243348],
[1229299200000,95.99,96.21,93.00,94.75,31858968],
[1229385600000,93.98,96.48,92.75,95.43,40159758],
[1229472000000,91.03,91.10,88.02,89.16,46432736],
[1229558400000,89.31,90.83,88.44,89.43,30633639],
[1229644800000,89.94,90.94,88.80,90.00,29105844],
[1229904000000,90.02,90.03,84.69,85.74,30182216],
[1229990400000,86.87,87.87,85.90,86.38,22917026],
[1230076800000,86.14,86.25,84.55,85.04,9694994],
[1230163200000,null,null,null,85.04,0],
[1230249600000,86.64,87.42,85.24,85.81,11043071],
[1230508800000,86.52,87.62,85.07,86.61,24567225],
[1230595200000,87.42,88.05,84.72,86.29,34579620],
[1230681600000,85.97,87.74,85.34,85.35,21715763],

[1230768000000,null,null,null,85.35,0],
[1230854400000,85.88,91.04,85.16,90.75,26964210],
[1231113600000,93.17,96.18,92.71,94.58,42458779],
[1231200000000,95.95,97.17,92.39,93.02,46149129],
[1231286400000,91.81,92.50,90.26,91.01,27042958],
[1231372800000,90.43,93.15,90.04,92.70,24052284],
[1231459200000,93.21,93.38,90.14,90.58,19635107],
[1231718400000,90.46,90.99,87.55,88.66,22075734],
[1231804800000,88.24,89.74,86.35,87.71,28532683],
[1231891200000,86.24,87.25,84.72,85.33,38285202],
[1231977600000,80.57,84.12,80.05,83.38,65829770],
[1232064000000,84.30,84.38,80.40,82.33,37445787],
[1232409600000,81.93,82.00,78.20,78.20,32886821],
[1232496000000,79.39,82.88,79.31,82.83,39287517],
[1232582400000,88.04,90.00,85.82,88.36,50340261],
[1232668800000,86.82,89.87,86.50,88.36,27277482],
[1232928000000,88.86,90.97,88.30,89.64,24979122],
[1233014400000,90.19,91.55,89.74,90.73,22090209],
[1233100800000,92.12,95.00,91.50,94.20,31385983],
[1233187200000,93.09,94.34,92.60,93.00,21185715],
[1233273600000,92.60,93.62,90.01,90.13,23279341],

[1233532800000,89.10,92.00,88.90,91.51,19943336],
[1233619200000,91.92,93.38,90.28,92.98,21408688],
[1233705600000,93.22,96.25,93.10,93.55,28871894],
[1233792000000,92.77,97.25,92.62,96.46,26764791],
[1233878400000,97.02,100.00,97.00,99.72,24540631],
[1234137600000,100.00,103.00,99.50,102.51,25535704],
[1234224000000,101.33,102.51,97.06,97.83,30332806],
[1234310400000,96.37,98.31,95.77,96.82,24110999],
[1234396800000,95.83,99.75,95.83,99.27,29190809],
[1234483200000,98.99,99.94,98.12,99.16,21752370],
[1234828800000,96.87,97.04,94.28,94.53,24222626],
[1234915200000,95.05,95.85,92.72,94.37,24448863],
[1235001600000,93.37,94.25,90.11,90.64,32957221],
[1235088000000,89.40,92.40,89.00,91.20,26796442],
[1235347200000,91.65,92.00,86.51,86.95,28106145],
[1235433600000,87.45,90.89,87.00,90.25,28824737],
[1235520000000,89.86,92.92,89.25,91.16,29761143],
[1235606400000,92.00,92.92,88.96,89.19,22501991],
[1235692800000,87.93,91.30,87.67,89.31,25240864],

[1235952000000,88.12,91.20,87.67,87.94,27534710],
[1236038400000,88.93,90.74,87.88,88.37,25869274],
[1236124800000,90.18,92.77,89.45,91.17,26483089],
[1236211200000,90.46,91.87,88.45,88.84,25246234],
[1236297600000,88.34,88.40,82.33,85.30,36112366],
[1236556800000,84.18,87.60,82.57,83.11,24945622],
[1236643200000,84.87,89.17,84.36,88.63,30160893],
[1236729600000,89.81,94.07,89.58,92.68,30242322],
[1236816000000,92.90,96.58,92.00,96.35,27457620],
[1236902400000,96.30,97.20,95.01,95.93,21474296],
[1237161600000,96.53,97.39,94.18,95.42,28483820],
[1237248000000,95.24,99.69,95.07,99.66,28143586],
[1237334400000,99.91,103.48,99.72,101.52,28435765],
[1237420800000,101.85,103.20,100.25,101.62,17868495],
[1237507200000,102.09,103.11,100.57,101.59,24846589],
[1237766400000,102.71,108.16,101.75,107.66,23805871],
[1237852800000,106.36,109.44,105.39,106.50,22979535],
[1237939200000,107.58,108.36,103.86,106.49,23094698],
[1238025600000,107.83,109.98,107.58,109.87,22008968],
[1238112000000,108.23,108.53,106.40,106.85,17608669],
[1238371200000,104.51,105.01,102.61,104.49,17959335],
[1238457600000,105.45,107.45,105.00,105.12,20359987],

[1238544000000,104.09,109.00,103.89,108.69,21056938],
[1238630400000,110.14,114.75,109.78,112.71,29013066],
[1238716800000,114.19,116.13,113.52,115.99,22726609],
[1238976000000,114.94,118.75,113.28,118.45,23502232],
[1239062400000,116.53,116.67,114.19,115.00,19170924],
[1239148800000,115.43,116.79,114.58,116.32,16272481],
[1239235200000,118.42,120.00,117.96,119.57,18962010],
[1239321600000,null,null,null,119.57,0],
[1239580800000,120.01,120.98,119.00,120.22,13909579],
[1239667200000,119.57,120.17,117.25,118.31,16241275],
[1239753600000,117.20,118.25,115.76,117.64,14750970],
[1239840000000,119.19,123.15,118.79,121.45,21199366],
[1239926400000,121.18,124.25,120.25,123.42,17774382],
[1240185600000,121.73,122.99,119.16,120.50,16666217],
[1240272000000,118.89,122.14,118.60,121.76,16810144],
[1240358400000,122.63,125.35,121.20,121.51,33527396],
[1240444800000,126.62,127.20,123.51,125.40,33755599],
[1240531200000,124.64,125.14,122.97,123.90,19319523],
[1240790400000,122.90,125.00,122.66,124.73,17171919],
[1240876800000,123.35,126.21,123.26,123.90,16280594],
[1240963200000,124.85,126.85,123.83,125.14,16366365],
[1241049600000,126.22,127.00,124.92,125.83,17803154],

[1241136000000,125.80,127.95,125.80,127.24,14199605],
[1241395200000,128.24,132.25,127.68,132.07,21770742],
[1241481600000,131.75,132.86,131.12,132.71,14228616],
[1241568000000,133.33,133.50,130.22,132.50,16915788],
[1241654400000,132.33,132.39,127.90,129.06,18996275],
[1241740800000,129.04,131.23,126.26,129.19,16715152],
[1242000000000,127.37,130.96,127.12,129.57,14456531],
[1242086400000,129.56,129.71,123.25,124.42,21767115],
[1242172800000,123.21,124.02,119.38,119.49,21284603],
[1242259200000,119.78,123.53,119.70,122.95,15996710],
[1242345600000,122.32,124.62,121.61,122.42,13127320],
[1242604800000,123.73,126.70,121.57,126.65,16395908],
[1242691200000,126.82,129.31,125.74,127.45,13300787],
[1242777600000,127.63,129.21,125.30,125.87,13884720],
[1242864000000,125.15,126.78,122.89,124.18,14577894],
[1242950400000,124.05,124.18,121.75,122.50,10645315],
[1243296000000,124.76,130.83,124.55,130.78,22747347],
[1243382400000,131.78,134.98,130.91,133.05,23105810],
[1243468800000,133.45,135.39,132.03,135.07,17412504],
[1243555200000,135.39,135.90,133.85,135.81,16309086],

[1243814400000,136.47,139.99,136.00,139.35,16166712],
[1243900800000,138.99,141.34,138.35,139.49,16293676],
[1243987200000,140.00,141.11,139.07,140.95,20185656],
[1244073600000,140.13,144.18,140.04,143.74,19665427],
[1244160000000,145.31,146.40,143.21,144.67,22596982],
[1244419200000,143.82,144.23,139.43,143.85,33273239],
[1244505600000,143.81,144.56,140.55,142.72,24177268],
[1244592000000,142.28,142.35,138.30,140.25,24599961],
[1244678400000,139.55,141.56,138.55,139.95,18743693],
[1244764800000,138.81,139.10,136.04,136.97,20110176],
[1245024000000,136.01,136.93,134.89,136.09,19283873],
[1245110400000,136.66,138.47,136.10,136.35,18385891],
[1245196800000,136.67,137.45,134.53,135.58,20407596],
[1245283200000,136.11,138.00,135.59,135.88,15274289],
[1245369600000,138.07,139.50,136.90,139.48,25780518],
[1245628800000,140.67,141.56,136.33,137.37,22675441],
[1245715200000,136.40,136.95,132.88,134.01,25233210],
[1245801600000,135.42,137.50,134.86,136.22,17340169],
[1245888000000,135.75,140.20,135.21,139.86,21060313],
[1245974400000,139.79,143.56,139.74,142.44,15695426],
[1246233600000,143.46,143.95,141.54,141.97,20273642],
[1246320000000,142.58,143.80,141.80,142.43,15508920],

[1246406400000,143.50,144.66,142.52,142.83,14795450],
[1246492800000,141.25,142.83,139.79,140.02,13236264],
[1246579200000,null,null,null,140.02,0],
[1246838400000,138.70,138.99,136.25,138.61,17810219],
[1246924800000,138.48,139.68,135.18,135.40,16492156],
[1247011200000,135.92,138.04,134.42,137.22,20568864],
[1247097600000,137.76,137.99,135.93,136.36,12255205],
[1247184000000,136.34,138.97,136.32,138.52,15902608],
[1247443200000,139.54,142.34,137.53,142.34,17277642],
[1247529600000,142.03,143.18,141.16,142.27,12410774],
[1247616000000,145.04,147.00,144.32,146.88,17342302],
[1247702400000,145.76,148.02,145.57,147.52,14056023],
[1247788800000,149.08,152.02,148.63,151.75,21505493],
[1248048000000,153.27,155.04,150.89,152.91,26268741],
[1248134400000,153.29,153.43,149.75,151.51,31242187],
[1248220800000,157.79,158.73,156.11,156.74,31217976],
[1248307200000,156.63,158.44,155.56,157.82,18820054],
[1248393600000,156.95,160.00,156.50,159.99,15655702],
[1248652800000,160.17,160.88,157.26,160.10,15475401],
[1248739200000,158.88,160.10,157.60,160.00,12984019],
[1248825600000,158.90,160.45,158.25,160.03,13658150],
[1248912000000,161.70,164.72,161.50,162.79,16771544],
[1248998400000,162.99,165.00,162.91,163.39,15096136],

[1249257600000,165.21,166.64,164.87,166.43,14079982],
[1249344000000,164.93,165.57,164.21,165.55,14136053],
[1249430400000,165.75,167.39,164.21,165.11,15113619],
[1249516800000,165.58,166.51,163.09,163.91,12206233],
[1249603200000,165.49,166.60,164.80,165.51,13838704],
[1249862400000,165.66,166.60,163.66,164.72,10729827],
[1249948800000,163.69,164.38,161.88,162.83,12696022],
[1250035200000,162.55,166.71,162.46,165.31,15895377],
[1250121600000,166.65,168.67,166.50,168.42,15720085],
[1250208000000,167.94,168.23,165.53,166.78,10930325],
[1250467200000,163.55,163.59,159.42,159.59,18727893],
[1250553600000,161.63,164.24,161.41,164.00,15398221],
[1250640000000,162.75,165.30,162.45,164.60,14759695],
[1250726400000,164.98,166.72,164.61,166.33,12221390],
[1250812800000,167.65,169.37,166.80,169.22,14859756],
[1251072000000,170.12,170.71,168.27,169.06,14533168],
[1251158400000,169.46,170.94,169.13,169.40,11584049],
[1251244800000,168.92,169.55,166.76,167.41,10857067],
[1251331200000,168.75,169.57,164.83,169.45,16042118],
[1251417600000,172.27,172.49,168.53,170.05,16209204],
[1251676800000,168.16,168.85,166.50,168.21,11126441],

[1251763200000,167.99,170.00,164.94,165.30,16750905],
[1251849600000,164.62,167.61,164.11,165.18,13014301],
[1251936000000,166.44,167.10,165.00,166.55,10503673],
[1252022400000,167.28,170.70,167.09,170.31,13379522],
[1252368000000,172.98,173.14,172.00,172.93,11251661],
[1252454400000,172.78,174.47,169.70,171.14,28974698],
[1252540800000,172.06,173.25,170.81,172.56,17540478],
[1252627200000,172.91,173.18,170.87,172.16,12462884],
[1252886400000,170.83,173.90,170.25,173.72,11500373],
[1252972800000,174.04,175.65,173.59,175.16,15231079],
[1253059200000,177.99,182.75,177.88,181.87,26929357],
[1253145600000,181.98,186.79,181.97,184.55,28948952],
[1253232000000,185.83,186.55,184.76,185.02,21490980],
[1253491200000,184.29,185.16,181.62,184.02,15632701],
[1253577600000,185.19,185.38,182.85,184.48,12748713],
[1253664000000,185.40,188.90,185.03,185.50,21215709],
[1253750400000,187.20,187.70,182.77,183.82,19674213],
[1253836800000,182.01,185.50,181.44,182.37,15910266],
[1254096000000,183.87,186.68,183.33,186.15,12058857],
[1254182400000,186.73,187.40,184.31,185.38,12335197],
[1254268800000,186.13,186.45,182.61,185.35,19270805],

[1254355200000,185.35,186.22,180.70,180.86,18739677],
[1254441600000,181.41,185.94,181.35,184.90,19765524],
[1254700800000,186.20,186.86,184.27,186.02,15111866],
[1254787200000,187.74,190.01,187.30,190.01,21610125],
[1254873600000,189.76,190.55,189.03,190.25,16630987],
[1254960000000,190.66,191.45,188.89,189.27,15650328],
[1255046400000,188.97,190.70,188.62,190.47,10478335],
[1255305600000,191.02,191.51,189.64,190.81,10291108],
[1255392000000,190.63,191.17,189.70,190.02,12429226],
[1255478400000,192.25,192.32,190.23,191.29,13420377],
[1255564800000,189.63,190.92,189.53,190.56,13341246],
[1255651200000,189.35,190.36,187.84,188.05,15408027],
[1255910400000,187.85,190.00,185.55,189.86,33651048],
[1255996800000,200.60,201.75,197.85,198.76,40751402],
[1256083200000,199.52,208.71,199.23,204.92,42633075],
[1256169600000,204.70,207.85,202.51,205.20,28263975],
[1256256000000,205.70,205.80,203.23,203.94,15028062],
[1256515200000,203.67,206.75,200.10,202.48,17297769],
[1256601600000,201.66,202.81,196.45,197.37,27019639],
[1256688000000,197.71,198.02,191.10,192.40,29228031],
[1256774400000,195.00,196.81,192.14,196.35,20371723],
[1256860800000,196.06,196.80,186.07,188.50,25625842],

[1257120000000,189.80,192.88,185.57,189.31,24271033],
[1257206400000,187.85,189.52,185.92,188.75,18662202],
[1257292800000,190.73,193.85,190.23,190.81,17419357],
[1257379200000,192.40,195.00,191.82,194.03,13747257],
[1257465600000,192.51,195.19,192.40,194.34,10543909],
[1257724800000,196.94,201.90,196.26,201.46,18887669],
[1257811200000,201.02,204.98,201.01,202.98,14328340],
[1257897600000,204.56,205.00,201.83,203.25,15859930],
[1257984000000,203.14,204.87,201.43,201.99,12996979],
[1258070400000,202.87,204.83,202.07,204.45,12261823],
[1258329600000,205.48,208.00,205.01,206.63,17328717],
[1258416000000,206.08,207.44,205.00,207.00,14161152],
[1258502400000,206.54,207.00,204.00,205.96,13368552],
[1258588800000,204.61,204.61,199.80,200.51,19368789],
[1258675200000,199.15,200.39,197.76,199.92,14531795],
[1258934400000,203.00,206.00,202.95,205.88,16970533],
[1259020800000,205.33,205.88,202.90,204.44,11372742],
[1259107200000,205.40,205.65,203.76,204.19,10237473],
[1259193600000,null,null,null,204.19,0],
[1259280000000,199.22,202.96,198.37,200.59,10544892],
[1259539200000,201.11,201.68,198.77,199.91,15173418],

[1259625600000,202.24,202.77,196.83,196.97,16634369],
[1259712000000,198.96,201.42,195.75,196.23,25544958],
[1259798400000,197.42,198.98,196.27,196.48,16025654],
[1259884800000,199.70,199.88,190.28,193.32,29539524],
[1260144000000,193.32,193.77,188.68,188.95,25527094],
[1260230400000,189.36,192.35,188.70,189.87,24657040],
[1260316800000,191.28,198.16,190.31,197.80,24456455],
[1260403200000,199.50,199.70,196.12,196.43,17488165],
[1260489600000,197.78,198.00,193.43,194.67,15349054],
[1260748800000,195.37,197.43,192.56,196.98,17706732],
[1260835200000,195.83,197.51,193.27,194.17,14989779],
[1260921600000,195.10,196.50,194.55,195.03,12611382],
[1261008000000,194.26,195.00,191.00,191.86,13887008],
[1261094400000,193.17,195.50,192.60,195.43,21741788],
[1261353600000,196.05,199.75,195.67,198.23,21870444],
[1261440000000,199.44,200.85,198.66,200.36,12482649],
[1261526400000,201.25,202.38,200.81,202.10,12340141],
[1261612800000,203.55,209.35,203.35,209.04,17888855],
[1261699200000,null,null,null,209.04,0],
[1261958400000,211.72,213.95,209.61,211.61,23020150],
[1262044800000,212.63,212.72,208.73,209.10,15900153],
[1262131200000,208.83,212.00,208.31,211.64,14717244],
[1262217600000,213.13,213.35,210.56,210.73,12586097],

[1262304000000,null,null,null,210.73,0],
[1262563200000,213.43,214.50,212.38,214.01,17633150],
[1262649600000,214.60,215.59,213.25,214.38,21496572],
[1262736000000,214.38,215.23,210.75,210.97,19719942],
[1262822400000,211.75,212.00,209.05,210.58,17040332],
[1262908800000,210.30,212.00,209.06,211.98,15995583],
[1263168000000,212.80,213.00,208.45,210.11,16508195],
[1263254400000,209.19,209.77,206.42,207.72,21230682],
[1263340800000,207.87,210.93,204.10,210.65,21638905],
[1263427200000,210.11,210.46,209.02,209.43,15469773],
[1263513600000,210.93,211.60,205.87,205.93,21226295],
[1263772800000,null,null,null,205.93,0],
[1263859200000,208.33,215.19,207.24,215.04,26071660],
[1263945600000,214.91,215.55,209.50,211.72,21862556],
[1264032000000,212.08,213.31,207.21,208.07,21719795],
[1264118400000,206.78,207.50,197.16,197.75,31491696],
[1264377600000,202.51,204.70,200.19,203.08,38060686],
[1264464000000,205.95,213.71,202.58,205.94,66682498],
[1264550400000,206.85,210.58,199.53,207.88,61520290],
[1264636800000,204.93,205.50,198.70,199.29,41910768],
[1264723200000,201.08,202.20,190.25,192.06,44498255],

[1264982400000,192.37,196.00,191.30,194.73,26781203],
[1265068800000,195.91,196.32,193.38,195.86,24940759],
[1265155200000,195.17,200.20,194.42,199.23,21975967],
[1265241600000,196.73,198.37,191.57,192.05,27058966],
[1265328000000,192.62,196.00,190.85,195.46,30368050],
[1265587200000,195.69,197.88,194.00,194.12,17081017],
[1265673600000,196.42,197.50,194.75,196.19,22603004],
[1265760000000,195.89,196.60,194.26,195.12,13227174],
[1265846400000,194.88,199.75,194.06,198.67,19655129],
[1265932800000,198.11,201.64,195.50,200.38,23409558],
[1266192000000,null,null,null,200.38,0],
[1266278400000,201.94,203.69,201.52,203.40,19426823],
[1266364800000,204.19,204.31,200.86,202.55,15585530],
[1266451200000,201.63,203.89,200.92,202.93,15100873],
[1266537600000,201.86,203.20,201.11,201.67,14847638],
[1266796800000,202.34,202.50,199.19,200.42,13958024],
[1266883200000,200.00,201.33,195.71,197.06,20546889],
[1266969600000,198.23,201.44,197.84,200.66,16448768],
[1267056000000,197.38,202.86,196.89,202.00,23764153],
[1267142400000,202.38,205.17,202.00,204.62,18123580],

[1267401600000,205.75,209.50,205.45,208.99,19646169],
[1267488000000,209.93,210.83,207.74,208.85,20233736],
[1267574400000,208.94,209.87,207.94,209.33,13294242],
[1267660800000,209.28,210.92,208.63,210.71,13072848],
[1267747200000,214.94,219.70,214.63,218.95,32129229],
[1268006400000,220.01,220.09,218.25,219.08,15353177],
[1268092800000,218.31,225.00,217.89,223.02,32866380],
[1268179200000,223.83,225.48,223.20,224.84,21293449],
[1268265600000,223.91,225.50,223.32,225.50,14489234],
[1268352000000,227.37,227.73,225.75,226.60,14868660],
[1268611200000,225.38,225.50,220.25,223.84,17625013],
[1268697600000,224.18,224.98,222.51,224.45,15960948],
[1268784000000,224.90,226.45,223.27,224.12,16105571],
[1268870400000,224.10,225.00,222.61,224.65,12218159],
[1268956800000,224.79,225.24,221.23,222.25,19980164],
[1269216000000,220.47,226.00,220.15,224.75,16300662],
[1269302400000,225.64,228.78,224.10,228.36,21515311],
[1269388800000,227.64,230.20,227.51,229.37,21367176],
[1269475200000,230.92,230.97,226.25,226.65,19402382],
[1269561600000,228.95,231.95,228.55,230.90,22888305],
[1269820800000,233.00,233.87,231.62,232.39,19312255],
[1269907200000,236.60,237.48,234.25,235.84,18832475],
[1269993600000,235.49,236.61,234.46,235.00,15380651],

[1270080000000,237.49,238.73,232.75,235.97,21540857],
[1270166400000,null,null,null,235.97,0],
[1270425600000,234.98,238.51,234.77,238.49,24446617],
[1270512000000,238.20,240.24,237.00,239.54,15964884],
[1270598400000,239.72,241.92,238.66,240.60,22446433],
[1270684800000,240.44,241.54,238.04,239.95,20463803],
[1270771200000,241.43,241.89,240.46,241.79,11935092],
[1271030400000,242.20,243.07,241.81,242.29,11900548],
[1271116800000,241.86,242.80,241.11,242.43,10936075],
[1271203200000,245.28,245.81,244.07,245.69,14431222],
[1271289600000,245.78,249.03,245.51,248.92,13456560],
[1271376000000,248.57,251.14,244.55,247.40,26805138],
[1271635200000,247.03,247.89,241.77,247.07,20247213],
[1271721600000,248.54,249.25,242.96,244.59,26368711],
[1271808000000,258.80,260.25,255.73,259.22,35085400],
[1271894400000,258.24,266.75,256.20,266.47,28336545],
[1271980800000,267.99,272.18,267.00,270.83,28462622],
[1272240000000,271.88,272.46,268.19,269.50,17109573],
[1272326400000,267.27,267.84,260.52,262.04,25333632],
[1272412800000,263.25,264.00,256.41,261.60,27085710],
[1272499200000,263.02,270.00,262.01,268.64,19958535],
[1272585600000,269.31,270.57,261.00,261.09,19373668],

[1272844800000,263.84,267.88,262.88,266.35,16226433],
[1272931200000,263.03,263.29,256.75,258.68,25850690],
[1273017600000,253.03,258.14,248.73,255.98,31539398],
[1273104000000,253.83,258.25,199.25,246.25,45923556],
[1273190400000,243.71,246.57,225.21,235.86,59857756],
[1273449600000,250.25,254.65,248.53,253.99,35153744],
[1273536000000,251.84,259.89,250.50,256.52,30369687],
[1273622400000,259.24,263.13,258.70,262.09,23370625],
[1273708800000,263.22,265.00,256.40,258.36,21418218],
[1273795200000,255.16,256.48,249.50,253.82,27120051],
[1274054400000,254.70,256.18,247.71,254.22,27244036],
[1274140800000,256.98,258.55,250.26,252.36,27952708],
[1274227200000,249.50,252.92,244.85,248.34,36633058],
[1274313600000,241.88,243.85,236.21,237.76,45818391],
[1274400000000,232.82,244.50,231.35,242.32,43710965],
[1274659200000,247.28,250.90,246.26,246.76,26937337],
[1274745600000,239.35,246.76,237.16,245.22,37429051],
[1274832000000,250.08,252.13,243.75,244.11,30380592],
[1274918400000,250.60,253.89,249.11,253.35,23796477],
[1275004800000,259.39,259.40,253.35,256.88,29129031],
[1275264000000,null,null,null,256.88,0],

[1275350400000,259.69,265.94,258.96,260.83,31302626],
[1275436800000,264.54,264.80,260.34,263.95,24590932],
[1275523200000,265.18,265.55,260.41,263.12,23219902],
[1275609600000,258.21,261.90,254.63,255.96,27087206],
[1275868800000,258.29,259.15,250.55,250.94,31677934],
[1275955200000,253.24,253.80,245.65,249.33,35741717],
[1276041600000,251.47,251.90,242.49,243.20,30522453],
[1276128000000,244.84,250.98,242.20,250.51,27726991],
[1276214400000,248.22,253.86,247.37,253.51,19491412],
[1276473600000,255.96,259.15,254.01,254.28,21534300],
[1276560000000,255.64,259.85,255.50,259.69,20895471],
[1276646400000,261.10,267.75,260.63,267.25,27988910],
[1276732800000,270.60,272.90,269.50,271.87,31195033],
[1276819200000,272.25,275.00,271.42,274.07,28022135],
[1277078400000,277.69,279.01,268.73,270.17,27731779],
[1277164800000,272.16,275.97,271.50,273.85,25616428],
[1277251200000,274.58,274.66,267.90,270.97,27444819],
[1277337600000,271.00,273.20,268.10,269.00,25540402],
[1277424000000,270.06,270.27,265.81,266.70,19640753],
[1277683200000,266.93,269.75,264.52,268.30,20908322],
[1277769600000,264.12,264.39,254.30,256.17,40476590],
[1277856000000,256.71,257.97,250.01,251.53,26409580],

[1277942400000,254.30,254.80,243.22,248.48,36534020],
[1278028800000,250.49,250.93,243.20,246.94,24803483],
[1278288000000,null,null,null,246.94,0],
[1278374400000,251.00,252.80,246.16,248.63,21972668],
[1278460800000,250.49,258.77,249.75,258.66,23377116],
[1278547200000,262.48,262.90,254.89,258.09,26362523],
[1278633600000,256.89,259.90,255.16,259.62,15484791],
[1278892800000,258.53,261.85,254.86,257.28,20102748],
[1278979200000,256.32,256.40,246.43,251.80,42534094],
[1279065600000,249.38,255.80,249.00,252.73,29006112],
[1279152000000,248.23,256.97,247.30,251.45,29459407],
[1279238400000,253.18,254.97,248.41,249.90,37137768],
[1279497600000,249.88,249.88,239.60,245.58,36589212],
[1279584000000,242.90,252.90,240.01,251.89,38391073],
[1279670400000,265.09,265.15,254.00,254.24,42345346],
[1279756800000,257.68,260.00,255.31,259.02,23047046],
[1279843200000,257.09,260.38,256.28,259.94,19049523],
[1280102400000,260.00,260.10,257.71,259.28,15019636],
[1280188800000,260.87,264.80,260.30,264.08,20884663],
[1280275200000,263.67,265.99,260.25,260.96,18570870],
[1280361600000,260.71,262.65,256.10,258.11,22993055],
[1280448000000,255.89,259.70,254.90,257.25,16016280],

[1280707200000,260.44,262.59,259.62,261.85,15288718],
[1280793600000,261.01,263.26,259.42,261.93,14916174],
[1280880000000,262.84,264.28,260.31,262.98,15019868],
[1280966400000,261.73,263.18,260.55,261.70,10334374],
[1281052800000,259.78,261.49,257.63,260.09,15893330],
[1281312000000,261.48,262.15,259.57,261.75,10825908],
[1281398400000,259.85,260.45,257.55,259.41,16139915],
[1281484800000,255.40,255.69,249.81,250.19,22144724],
[1281571200000,246.69,253.10,246.12,251.79,19104262],
[1281657600000,251.65,251.88,249.09,249.10,12673805],
[1281916800000,247.58,250.01,246.62,247.64,11372407],
[1282003200000,250.08,254.63,249.20,251.97,15094603],
[1282089600000,252.36,254.67,251.58,253.07,12131989],
[1282176000000,252.84,253.48,248.68,249.88,15239461],
[1282262400000,249.39,253.92,249.00,249.64,13722458],
[1282521600000,251.79,252.00,245.25,245.80,14788116],
[1282608000000,242.67,243.00,238.65,239.93,21519744],
[1282694400000,238.04,243.99,237.20,242.89,21316604],
[1282780800000,245.45,245.75,240.28,240.28,16660829],
[1282867200000,241.75,242.61,235.56,241.62,19592368],
[1283126400000,240.76,245.75,240.68,242.50,13688842],
[1283212800000,241.85,244.56,240.35,243.10,15028086],

[1283299200000,247.47,251.46,246.28,250.33,24894115],
[1283385600000,251.26,252.17,248.57,252.17,14836614],
[1283472000000,255.09,258.78,254.50,258.77,18599581],
[1283731200000,null,null,null,258.77,0],
[1283817600000,256.64,259.53,256.25,257.81,12243759],
[1283904000000,259.78,264.39,259.10,262.92,18805302],
[1283990400000,265.04,266.52,262.92,263.07,15663371],
[1284076800000,263.19,264.50,261.40,263.41,13848617],
[1284336000000,265.82,268.28,265.76,267.04,13884995],
[1284422400000,266.21,269.17,265.52,268.06,14576759],
[1284508800000,268.17,270.38,267.84,270.22,15334510],
[1284595200000,270.24,276.67,269.50,276.57,23289341],
[1284681600000,277.69,277.96,273.68,275.37,22659813],
[1284940800000,276.08,283.78,275.85,283.23,23546119],
[1285027200000,283.86,287.35,282.79,283.77,23916983],
[1285113600000,282.71,287.98,282.41,287.75,20907682],
[1285200000000,286.33,292.76,286.00,288.92,28075553],
[1285286400000,292.10,293.53,290.55,292.32,23195972],
[1285545600000,293.98,294.73,291.01,291.16,17253559],
[1285632000000,291.77,291.77,275.00,286.86,36965773],
[1285718400000,287.23,289.81,286.00,287.37,16772944],
[1285804800000,289.00,290.00,281.25,283.75,24049636],

[1285891200000,286.15,286.58,281.35,282.52,16014492],
[1286150400000,281.60,282.90,277.77,278.64,15546424],
[1286236800000,282.00,289.45,281.82,288.94,17927350],
[1286323200000,289.59,291.99,285.26,289.19,23959502],
[1286409600000,290.34,290.48,286.91,289.22,14585611],
[1286496000000,291.71,294.50,290.00,294.07,23514402],
[1286755200000,294.74,297.24,294.60,295.36,15276819],
[1286841600000,295.41,299.50,292.49,298.54,19947809],
[1286928000000,300.20,301.96,299.80,300.14,22503227],
[1287014400000,301.69,302.47,300.40,302.31,15546275],
[1287100800000,307.44,315.00,304.91,314.74,32935492],
[1287360000000,318.47,319.00,314.29,318.00,39444913],
[1287446400000,303.40,313.77,300.02,309.49,44027119],
[1287532800000,309.00,314.25,306.87,310.53,25772290],
[1287619200000,312.36,314.74,306.80,309.52,19694903],
[1287705600000,309.07,310.04,306.30,307.47,13313408],
[1287964800000,309.09,311.60,308.44,308.84,14015428],
[1288051200000,306.87,309.74,305.65,308.05,14033191],
[1288137600000,307.65,309.90,305.60,307.83,14250010],
[1288224000000,307.95,308.00,300.90,305.24,19680220],
[1288310400000,304.23,305.88,300.87,300.98,15375304],

[1288569600000,302.22,305.60,302.20,304.18,15138893],
[1288656000000,307.00,310.19,307.00,309.36,15497491],
[1288742400000,311.37,312.88,308.53,312.80,18155264],
[1288828800000,315.45,320.18,315.03,318.27,22945997],
[1288915200000,317.99,319.57,316.75,317.13,12901895],
[1289174400000,317.20,319.77,316.76,318.62,10061901],
[1289260800000,321.05,321.30,314.50,316.08,13704115],
[1289347200000,316.64,318.77,313.55,318.03,13722339],
[1289433600000,315.00,318.40,314.25,316.66,12902919],
[1289520000000,316.00,316.50,303.63,308.03,28423066],
[1289779200000,308.46,310.54,306.27,307.04,14414422],
[1289865600000,305.72,307.60,299.32,301.59,23533906],
[1289952000000,301.20,303.99,297.76,300.50,17123201],
[1290038400000,305.20,309.67,304.69,308.43,17660349],
[1290124800000,307.97,308.40,305.24,306.73,13744399],
[1290384000000,306.68,313.36,305.87,313.36,14038356],
[1290470400000,310.45,311.75,306.56,308.73,18551612],
[1290556800000,312.00,315.40,311.75,314.80,14795448],
[1290729600000,313.74,317.70,312.94,315.00,8490891],
[1290988800000,315.50,317.48,311.38,316.87,15919985],
[1291075200000,313.54,314.36,310.87,311.15,17923329],

[1291161600000,315.27,317.75,315.00,316.40,16491096],
[1291248000000,317.53,319.00,314.89,318.15,16558988],
[1291334400000,317.01,318.65,316.34,317.44,12227469],
[1291593600000,318.64,322.33,318.42,320.15,16017161],
[1291680000000,323.80,323.99,318.12,318.21,13980495],
[1291766400000,319.63,321.02,317.11,321.01,11497643],
[1291852800000,322.13,322.50,319.02,319.76,10505218],
[1291939200000,319.65,321.05,318.60,320.56,9377749],
[1292198400000,324.37,325.06,321.00,321.67,15707619],
[1292284800000,321.73,322.54,319.00,320.29,12555966],
[1292371200000,320.00,323.00,319.19,320.36,14903902],
[1292457600000,321.09,322.61,320.10,321.25,11501014],
[1292544000000,321.63,321.79,320.23,320.61,13826724],
[1292803200000,321.60,323.25,318.23,322.21,13771742],
[1292889600000,323.00,324.39,322.05,324.20,9155412],
[1292976000000,324.36,325.72,323.55,325.16,9505147],
[1293062400000,325.00,325.15,323.17,323.60,7982168],
[1293408000000,322.85,325.44,321.52,324.68,8921957],
[1293494400000,325.91,326.66,325.06,325.47,6282971],
[1293580800000,326.22,326.45,325.10,325.29,5831096],
[1293667200000,325.48,325.51,323.05,323.66,5630713],
[1293753600000,322.95,323.48,321.31,322.56,6916261],

[1294012800000,325.64,330.26,324.84,329.57,15897201],
[1294099200000,332.44,332.50,328.15,331.29,11048143],
[1294185600000,329.55,334.34,329.50,334.00,9125599],
[1294272000000,334.72,335.25,332.90,333.73,10729518],
[1294358400000,333.99,336.35,331.90,336.12,11140316],
[1294617600000,338.83,343.23,337.17,342.46,16019926],
[1294704000000,344.88,344.96,339.47,341.64,15859999],
[1294790400000,343.25,344.43,342.00,344.42,10806330],
[1294876800000,345.16,346.64,343.85,345.68,10648026],
[1294963200000,345.89,348.48,344.44,348.48,11029964],
[1295308800000,329.52,344.76,326.00,340.65,67178100],
[1295395200000,348.35,348.60,336.88,338.84,40557457],
[1295481600000,336.43,338.30,330.12,332.68,27313899],
[1295568000000,333.77,334.88,326.63,326.72,26942816],
[1295827200000,326.87,337.45,326.72,337.45,20524364],
[1295913600000,336.33,341.44,334.57,341.40,19530950],
[1296000000000,342.96,345.60,341.50,343.85,18102397],
[1296086400000,343.78,344.69,342.83,343.21,10179423],
[1296172800000,344.17,344.40,333.53,336.10,21144878],
[1296432000000,335.80,340.04,334.30,339.32,13473086],

[1296518400000,341.30,345.65,340.98,345.03,15236849],
[1296604800000,344.45,345.25,343.55,344.32,9248401],
[1296691200000,343.80,344.24,338.55,343.44,14064164],
[1296777600000,343.64,346.70,343.51,346.50,11494225],
[1297036800000,347.89,353.25,347.64,351.88,17322130],
[1297123200000,353.68,355.52,352.15,355.20,13608558],
[1297209600000,355.19,359.00,354.87,358.16,17240870],
[1297296000000,357.39,360.00,348.00,354.54,33162480],
[1297382400000,354.75,357.80,353.54,356.85,13127564],
[1297641600000,356.79,359.48,356.71,359.18,11086213],
[1297728000000,359.19,359.97,357.55,359.90,10149063],
[1297814400000,360.80,364.90,360.50,363.13,17184119],
[1297900800000,357.25,360.27,356.52,358.30,18949072],
[1297987200000,358.71,359.50,349.52,350.56,29144532],
[1298332800000,342.15,345.40,337.72,338.61,31162223],
[1298419200000,338.77,344.64,338.61,342.62,23994706],
[1298505600000,344.02,345.15,338.37,342.88,17853502],
[1298592000000,345.26,348.43,344.80,348.16,13572069],
[1298851200000,351.24,355.05,351.12,353.21,14395497],

[1298937600000,355.47,355.72,347.68,349.31,16290309],
[1299024000000,349.96,354.35,348.40,352.12,21521027],
[1299110400000,357.19,359.79,355.92,359.56,17885252],
[1299196800000,360.07,360.29,357.75,360.00,16188069],
[1299456000000,361.40,361.67,351.31,355.36,19504307],
[1299542400000,354.91,357.40,352.25,355.76,12725565],
[1299628800000,354.69,354.76,350.60,352.47,16192719],
[1299715200000,349.12,349.77,344.90,346.67,18138865],
[1299801600000,345.33,352.32,345.00,351.99,16824288],
[1300060800000,353.18,356.48,351.31,353.56,15587670],
[1300147200000,342.10,347.84,340.10,345.43,25751762],
[1300233600000,342.00,343.00,326.26,330.01,41312518],
[1300320000000,336.83,339.61,330.66,334.64,23550711],
[1300406400000,337.13,338.20,330.00,330.67,26900372],
[1300665600000,335.99,339.74,335.26,339.30,14621080],
[1300752000000,342.56,342.62,339.14,341.20,11651166],
[1300838400000,339.28,340.22,335.95,339.19,13321214],
[1300924800000,341.85,346.00,338.86,344.97,14453960],
[1301011200000,348.07,352.06,347.02,351.54,16041828],
[1301270400000,353.15,354.32,350.44,350.44,11048201],
[1301356800000,347.66,350.96,346.06,350.96,12603565],
[1301443200000,350.64,350.88,347.44,348.63,11764467],
[1301529600000,346.36,349.80,346.06,348.51,9798858],

[1301616000000,351.11,351.59,343.30,344.56,14952200],
[1301875200000,344.31,344.60,338.40,341.19,16431506],
[1301961600000,336.99,342.25,336.00,338.89,17248687],
[1302048000000,341.22,343.90,337.14,338.04,14376383],
[1302134400000,338.10,340.43,336.03,338.08,13337360],
[1302220800000,339.92,340.15,333.95,335.06,13483331],
[1302480000000,334.06,335.67,330.02,330.80,14255374],
[1302566400000,330.49,333.73,330.20,332.40,15232440],
[1302652800000,335.02,336.14,332.52,336.13,12372709],
[1302739200000,334.80,336.00,332.06,332.42,10785343],
[1302825600000,333.30,333.64,326.80,327.46,16208321],
[1303084800000,326.10,332.23,320.16,331.85,21782061],
[1303171200000,333.10,337.98,331.71,337.86,14977749],
[1303257600000,343.51,345.75,341.50,342.41,25023406],
[1303344000000,355.00,355.13,348.52,350.70,26921374],
[1303689600000,350.34,353.75,350.30,353.01,9519470],
[1303776000000,353.62,354.99,349.35,350.42,12057235],
[1303862400000,352.24,352.35,347.10,350.15,12721841],
[1303948800000,346.19,349.75,345.52,346.75,12899589],
[1304035200000,346.78,353.95,346.67,350.13,35940847],

[1304294400000,349.74,350.47,345.50,346.28,15811178],
[1304380800000,347.99,349.89,345.62,348.20,11198607],
[1304467200000,348.26,351.83,346.88,349.57,13901747],
[1304553600000,348.40,350.95,346.05,346.75,12009336],
[1304640000000,349.69,350.00,346.21,346.66,10008755],
[1304899200000,347.86,349.20,346.53,347.60,7312593],
[1304985600000,348.89,349.69,346.66,349.45,10074567],
[1305072000000,349.02,350.00,345.24,347.23,12002669],
[1305158400000,346.12,347.12,342.27,346.57,11462799],
[1305244800000,345.66,346.25,340.35,340.50,11649708],
[1305504000000,339.20,341.22,332.60,333.30,16076482],
[1305590400000,332.00,336.14,330.73,336.14,16170951],
[1305676800000,336.47,341.05,336.00,339.87,11956181],
[1305763200000,342.08,342.41,338.67,340.53,9327330],
[1305849600000,339.56,340.95,335.02,335.22,12078244],
[1306108800000,329.97,335.98,329.42,334.40,13661031],
[1306195200000,335.50,335.90,331.34,332.19,11502950],
[1306281600000,333.43,338.56,332.85,336.78,10507919],
[1306368000000,335.97,336.89,334.44,335.00,7953393],
[1306454400000,334.80,337.63,334.31,337.41,7273271],
[1306800000000,341.10,347.83,341.00,347.83,14919162],

[1306886400000,348.87,352.13,344.65,345.51,19810086],
[1306972800000,346.50,347.98,344.30,346.10,12103016],
[1307059200000,343.18,345.33,342.01,343.44,11194395],
[1307318400000,345.96,347.05,337.81,338.04,16497811],
[1307404800000,338.17,338.22,331.90,332.04,18927580],
[1307491200000,331.78,334.80,330.65,332.24,11924511],
[1307577600000,333.25,333.67,330.75,331.49,9834457],
[1307664000000,330.55,331.66,325.51,325.90,15504200],
[1307923200000,327.20,328.31,325.07,326.60,11773444],
[1308009600000,330.00,333.25,329.31,332.44,11948843],
[1308096000000,329.75,330.30,324.88,326.75,14264555],
[1308182400000,326.90,328.68,318.33,325.16,18235334],
[1308268800000,328.99,329.25,319.36,320.26,21981807],
[1308528000000,317.36,317.70,310.50,315.32,22880182],
[1308614400000,316.68,325.80,315.20,325.30,17620502],
[1308700800000,325.16,328.90,322.38,322.61,13949348],
[1308787200000,318.94,331.69,318.12,331.23,19991322],
[1308873600000,331.37,333.15,325.09,326.35,15711616],
[1309132800000,327.59,333.90,327.25,332.04,12141419],
[1309219200000,333.65,336.70,333.44,335.26,10510701],
[1309305600000,336.04,336.37,331.88,334.04,12597010],
[1309392000000,334.70,336.13,332.84,335.67,11543913],

[1309478400000,335.95,343.50,334.20,343.26,15546887],
[1309824000000,343.00,349.83,342.50,349.43,12688374],
[1309910400000,348.95,354.10,346.71,351.76,15879463],
[1309996800000,354.67,358.00,354.00,357.20,14273617],
[1310083200000,353.34,360.00,352.20,359.71,17497377],
[1310342400000,356.34,359.77,352.82,354.00,15816282],
[1310428800000,353.53,357.68,348.62,353.75,16128813],
[1310515200000,358.33,360.00,356.38,358.02,13987074],
[1310601600000,361.01,361.61,356.34,357.77,15376165],
[1310688000000,361.17,365.00,359.17,364.92,17302334],
[1310947200000,365.43,374.65,365.28,373.80,20451089],
[1311033600000,378.00,378.65,373.32,376.85,29255192],
[1311120000000,396.12,396.27,386.00,386.90,33618816],
[1311206400000,386.95,390.06,383.90,387.29,18804148],
[1311292800000,388.32,395.05,387.75,393.30,18454555],
[1311552000000,390.35,400.00,389.62,398.50,21064442],
[1311638400000,400.00,404.50,399.68,403.41,17020718],
[1311724800000,400.59,402.64,392.15,392.59,23547210],
[1311811200000,391.62,396.99,388.13,391.82,21215156],
[1311897600000,387.64,395.15,384.00,390.48,22592270],

[1312156800000,397.78,399.50,392.37,396.75,21886851],
[1312243200000,397.65,392.88,382.24,388.21,35852684],
[1312329600000,388.22,393.55,382.24,392.57,26160828],
[1312416000000,389.41,391.32,377.35,377.37,31121632],
[1312502400000,380.44,383.50,362.57,373.62,43020050],
[1312761600000,361.69,367.77,353.02,353.21,40850172],
[1312848000000,361.30,374.61,355.00,374.01,38663672],
[1312934400000,371.15,374.65,362.50,363.69,31380328],
[1313020800000,370.52,375.45,364.72,373.70,26498730],
[1313107200000,378.02,379.64,374.23,376.99,18891915],
[1313366400000,379.63,384.97,378.09,383.41,16447924],
[1313452800000,381.52,383.37,376.06,380.48,17817446],
[1313539200000,382.31,384.52,378.00,380.44,15787849],
[1313625600000,370.84,372.65,361.37,366.05,30408327],
[1313712000000,362.17,367.00,356.00,356.03,27710078],
[1313971200000,364.51,364.88,355.09,356.44,19118030],
[1314057600000,360.30,373.64,357.00,373.60,23458368],
[1314144000000,373.47,378.96,370.60,376.18,22366701],
[1314230400000,365.08,375.45,365.00,373.72,31117868],
[1314316800000,371.17,383.80,370.80,383.58,22909823],
[1314576000000,388.18,391.50,388.00,389.97,14473307],
[1314662400000,388.25,391.84,386.21,389.99,14925752],
[1314748800000,390.57,392.08,381.86,384.83,18669842],

[1314835200000,385.82,387.34,380.72,381.03,12275815],
[1314921600000,374.74,378.00,371.83,374.05,15684502],
[1315267200000,367.37,380.33,366.48,379.74,18203447],
[1315353600000,385.56,385.60,382.00,383.93,12520542],
[1315440000000,382.40,388.61,382.31,384.14,14862780],
[1315526400000,383.93,386.00,375.02,377.48,20181344],
[1315785600000,373.00,380.88,371.90,379.94,16708284],
[1315872000000,382.14,386.21,380.25,384.62,15740641],
[1315958400000,387.02,392.21,385.76,389.30,19097264],
[1316044800000,391.43,393.66,389.90,392.96,14922083],
[1316131200000,395.54,400.50,395.03,400.50,24946023],
[1316390400000,397.00,413.23,395.20,411.63,29423540],
[1316476800000,415.25,422.86,411.19,413.45,27705327],
[1316563200000,419.64,421.59,412.00,412.14,21641965],
[1316649600000,401.03,409.82,396.70,401.82,34588591],
[1316736000000,400.28,406.74,399.85,404.30,19517230],
[1316995200000,399.86,403.98,391.30,403.17,29031266],
[1317081600000,408.73,409.25,398.06,399.26,22589196],
[1317168000000,400.19,403.74,396.51,397.01,15351883],
[1317254400000,401.92,402.21,386.21,390.57,23263021],
[1317340800000,387.12,388.89,381.18,381.32,19579889],

[1317600000000,380.37,382.64,373.17,374.60,23895573],
[1317686400000,374.57,381.80,354.24,372.50,44059841],
[1317772800000,367.86,379.82,360.30,378.25,28088194],
[1317859200000,373.33,384.78,371.80,377.37,29020722],
[1317945600000,375.78,377.74,368.49,369.80,19129166],
[1318204800000,379.09,388.81,378.21,388.81,15804041],
[1318291200000,392.57,403.18,391.50,400.29,21631495],
[1318377600000,407.34,409.25,400.14,402.19,22224426],
[1318464000000,404.98,408.43,402.85,408.43,15220825],
[1318550400000,416.83,422.00,415.27,422.00,20477390],
[1318809600000,421.74,426.70,415.94,419.99,24501528],
[1318896000000,421.76,424.81,415.99,422.24,31485728],
[1318982400000,401.35,408.42,397.80,398.62,39428299],
[1319068800000,400.00,400.35,394.21,395.31,19626042],
[1319155200000,398.10,399.14,390.75,392.87,22187216],
[1319414400000,396.18,406.50,395.40,405.77,17941292],
[1319500800000,405.03,406.55,397.38,397.77,15378600],
[1319587200000,401.76,402.55,393.15,400.60,16296426],
[1319673600000,407.56,409.00,401.89,404.69,17673331],
[1319760000000,403.00,406.35,402.51,404.95,11529964],
[1320019200000,402.42,409.33,401.05,404.78,13772329],

[1320105600000,397.41,399.50,393.22,396.51,18992411],
[1320192000000,400.09,400.44,395.11,397.41,11723381],
[1320278400000,399.07,403.40,395.36,403.07,15768725],
[1320364800000,402.03,403.44,399.16,400.24,10793856],
[1320624000000,399.91,400.00,396.13,399.73,9652257],
[1320710400000,402.21,408.00,401.56,406.23,14301406],
[1320796800000,396.97,400.89,394.23,395.28,19952990],
[1320883200000,397.03,397.21,382.15,385.22,26606467],
[1320969600000,386.61,388.70,380.26,384.62,23349431],
[1321228800000,383.52,385.25,378.20,379.26,15466501],
[1321315200000,380.80,389.50,379.45,388.83,15392116],
[1321401600000,389.25,391.14,384.32,384.77,12471716],
[1321488000000,383.98,384.58,375.50,377.41,17147164],
[1321574400000,378.92,379.99,374.88,374.94,13288395],
[1321833600000,370.40,371.68,365.91,369.01,16007227],
[1321920000000,371.02,377.93,370.94,376.51,14617763],
[1322006400000,374.51,375.84,366.88,366.99,15308635],
[1322179200000,368.42,371.15,363.32,363.57,9098543],
[1322438400000,372.35,376.72,370.33,376.12,12380122],
[1322524800000,375.84,378.83,370.20,373.20,13429694],
[1322611200000,381.29,382.28,378.30,382.20,14502386],

[1322697600000,382.54,389.00,380.75,387.93,13827834],
[1322784000000,389.83,393.63,388.58,389.70,13545470],
[1323043200000,393.49,396.41,390.39,393.01,12763161],
[1323129600000,392.51,394.63,389.38,390.95,10135859],
[1323216000000,389.93,390.94,386.76,389.09,10892847],
[1323302400000,391.45,395.50,390.23,390.66,13441293],
[1323388800000,392.85,394.04,391.03,393.62,10612255],
[1323648000000,391.68,393.90,389.45,391.84,10752338],
[1323734400000,393.00,395.40,387.10,388.81,12112029],
[1323820800000,386.70,387.38,377.68,380.19,14541240],
[1323907200000,383.33,383.74,378.31,378.94,9158875],
[1323993600000,380.36,384.15,379.57,381.02,15056343],
[1324252800000,382.47,384.85,380.48,382.21,8411702],
[1324339200000,387.76,396.10,387.26,395.95,12050104],
[1324425600000,396.69,397.30,392.01,396.44,9390954],
[1324512000000,397.00,399.13,396.10,398.55,7227016],
[1324598400000,399.69,403.59,399.50,403.33,9628852],
[1324944000000,403.10,409.09,403.02,406.53,9472659],
[1325030400000,406.89,408.25,401.34,402.64,8173461],
[1325116800000,403.40,405.65,400.51,405.12,7719863],
[1325203200000,403.51,406.28,403.49,405.00,6420530],

[1325548800000,409.40,412.50,409.00,411.23,10794957],
[1325635200000,410.00,414.68,409.28,413.44,9294444],
[1325721600000,414.95,418.55,412.67,418.03,9688115],
[1325808000000,419.77,422.75,419.22,422.40,11370916],
[1326067200000,425.50,427.75,421.35,421.73,14072256],
[1326153600000,425.91,426.00,421.50,423.24,9225966],
[1326240000000,422.68,422.85,419.31,422.55,7685437],
[1326326400000,422.28,422.90,418.75,421.39,7597273],
[1326412800000,419.70,420.45,418.66,419.81,8077107],
[1326758400000,424.20,425.99,422.96,424.70,8674865],
[1326844800000,426.96,429.47,426.30,429.11,9885394],
[1326931200000,430.15,431.37,426.51,427.75,9347779],
[1327017600000,427.49,427.50,419.75,420.30,14784607],
[1327276800000,422.67,428.45,422.30,427.41,10930778],
[1327363200000,425.10,425.10,419.55,420.41,19558473],
[1327449600000,454.44,454.45,443.73,446.66,34223691],
[1327536000000,448.36,448.79,443.14,444.63,11579673],
[1327622400000,444.34,448.48,443.77,447.28,10710233],
[1327881600000,445.71,453.90,445.39,453.01,13547439],
[1327968000000,455.59,458.24,453.07,456.48,13996855],

[1328054400000,458.41,458.99,455.55,456.19,9644366],
[1328140800000,455.90,457.17,453.98,455.12,6671221],
[1328227200000,457.30,460.00,455.56,459.68,10245287],
[1328486400000,458.38,464.98,458.20,463.97,8917228],
[1328572800000,465.25,469.75,464.58,468.83,11293609],
[1328659200000,470.50,476.79,469.70,476.68,14567040],
[1328745600000,480.76,496.75,480.56,493.17,31579086],
[1328832000000,490.96,497.62,488.55,493.42,22546425],
[1329091200000,499.53,503.83,497.09,502.60,18471658],
[1329177600000,504.66,509.56,502.00,509.46,16497573],
[1329264000000,514.26,526.29,496.89,497.67,53789720],
[1329350400000,491.50,504.89,486.63,502.21,33733915],
[1329436800000,503.11,507.77,500.30,502.12,19135313],
[1329782400000,506.88,514.85,504.12,514.85,21628057],
[1329868800000,513.08,515.49,509.07,513.04,17260544],
[1329955200000,515.08,517.83,509.50,516.39,20286616],
[1330041600000,519.67,522.90,518.64,522.41,14831415],
[1330300800000,521.31,528.50,516.28,525.76,19556472],
[1330387200000,527.96,535.41,525.85,535.41,21442354],
[1330473600000,541.56,547.61,535.70,542.44,34000054],

[1330560000000,548.17,548.21,538.77,544.47,24401884],
[1330646400000,544.24,546.80,542.52,545.18,15418227],
[1330905600000,545.42,547.48,526.00,533.16,28897169],
[1330992000000,523.66,533.69,516.22,530.26,28937093],
[1331078400000,536.80,537.78,523.30,530.69,28518507],
[1331164800000,534.69,542.99,532.12,541.99,18444389],
[1331251200000,544.21,547.74,543.11,545.17,14960676],
[1331510400000,548.98,552.00,547.00,552.00,14545717],
[1331596800000,557.54,568.18,555.75,568.10,24673237],
[1331683200000,578.05,594.72,575.40,589.58,50672821],
[1331769600000,599.61,600.01,578.55,585.56,41416824],
[1331856000000,584.72,589.20,578.00,585.57,29481697],
[1332115200000,598.37,601.77,589.05,601.10,32186970],
[1332201600000,599.51,606.90,582.00,605.96,29166719],
[1332288000000,602.74,609.65,601.41,602.50,23001482],
[1332374400000,597.78,604.50,595.53,599.34,22290414],
[1332460800000,600.49,601.80,594.40,596.05,15374545],
[1332720000000,599.79,607.15,595.26,606.98,21276317],
[1332806400000,606.18,616.28,606.06,614.48,21683163],
[1332892800000,618.38,621.45,610.31,617.62,23409267],
[1332979200000,612.78,616.56,607.23,609.86,21722776],
[1333065600000,608.77,610.56,597.94,599.55,26108485],

[1333324800000,601.83,618.77,600.38,618.63,21369494],
[1333411200000,627.30,632.21,622.51,629.32,29805480],
[1333497600000,624.35,625.86,617.00,624.31,20463585],
[1333584000000,626.98,634.66,623.40,633.68,22902694],
[1333929600000,626.13,639.84,625.30,636.23,21340578],
[1334016000000,639.93,644.00,626.00,628.44,31774636],
[1334102400000,636.20,636.87,623.34,626.20,24878967],
[1334188800000,625.00,631.33,620.50,622.77,21940309],
[1334275200000,624.11,624.70,603.51,605.23,30701581],
[1334534400000,610.06,610.28,578.25,580.13,37528008],
[1334620800000,578.94,610.00,571.91,609.70,36624496],
[1334707200000,613.72,620.25,602.71,608.34,34090353],
[1334793600000,600.22,604.73,584.52,587.44,29811195],
[1334880000000,591.38,594.62,570.42,572.98,36820544],
[1335139200000,570.61,576.67,556.62,571.70,34518497],
[1335225600000,562.61,567.69,555.00,560.28,38442834],
[1335312000000,615.64,618.00,606.00,610.00,32346810],
[1335398400000,614.27,614.69,602.13,607.70,19145182],
[1335484800000,605.07,606.18,600.50,603.00,14527500],
[1335744000000,597.80,598.40,583.00,583.98,18076434],

[1335830400000,584.90,596.76,581.23,582.13,21821359],
[1335916800000,580.24,587.40,578.86,585.98,15272288],
[1336003200000,590.50,591.40,580.30,581.82,13948151],
[1336089600000,577.08,578.36,565.17,565.25,18928203],
[1336348800000,561.50,572.77,561.23,569.48,16439031],
[1336435200000,569.58,571.50,558.73,568.18,17758960],
[1336521600000,563.70,573.98,560.85,569.18,17167989],
[1336608000000,574.58,575.88,568.44,570.52,11902536],
[1336694400000,565.00,574.47,564.35,566.71,14269476],
[1336953600000,562.57,567.51,557.60,558.22,12593729],
[1337040000000,561.45,563.22,551.75,553.17,17010954],
[1337126400000,554.05,556.89,541.04,546.08,20031982],
[1337212800000,545.31,547.50,530.12,530.12,25614959],
[1337299200000,533.96,543.41,522.18,530.38,26153209],
[1337558400000,534.50,561.54,534.05,561.28,22538970],
[1337644800000,569.55,573.88,552.58,556.97,24813822],
[1337731200000,557.50,572.80,553.23,570.56,20889195],
[1337817600000,575.87,576.50,561.23,565.32,17721358],
[1337904000000,564.59,565.85,558.47,562.29,11730936],
[1338249600000,570.90,574.00,565.31,572.27,13589478],
[1338336000000,569.20,579.99,566.56,579.17,18907887],
[1338422400000,580.74,581.50,571.46,577.73,17568229],

[1338508800000,569.16,572.65,560.52,560.99,18606442],
[1338768000000,561.50,567.50,548.50,564.29,19892447],
[1338854400000,561.27,566.47,558.33,562.83,13864768],
[1338940800000,567.77,573.85,565.50,571.46,14337466],
[1339027200000,577.29,577.32,570.50,571.72,13570452],
[1339113600000,571.60,580.58,569.00,580.32,12410410],
[1339372800000,587.72,588.50,570.63,571.17,21116528],
[1339459200000,574.46,576.62,566.70,576.16,15556423],
[1339545600000,574.52,578.48,570.38,572.16,10491890],
[1339632000000,571.24,573.50,567.26,571.53,12351469],
[1339718400000,571.00,574.62,569.55,574.13,11973340],
[1339977600000,570.96,587.89,570.37,585.78,15728970],
[1340064000000,583.40,590.00,583.10,587.41,12907276],
[1340150400000,588.21,589.25,580.80,585.74,12827092],
[1340236800000,585.44,588.22,577.44,577.67,11660894],
[1340323200000,579.04,582.19,575.42,582.10,10169473],
[1340582400000,577.30,579.80,570.37,570.76,10869808],
[1340668800000,571.33,574.49,567.33,572.02,9883929],
[1340755200000,575.00,576.74,571.92,574.50,7252110],
[1340841600000,571.67,574.00,565.61,569.05,10108649],
[1340928000000,578.00,584.00,574.25,584.00,15051433],

[1341187200000,584.73,593.47,583.60,592.52,14288968],
[1341273600000,594.88,600.00,594.00,599.41,8632595],
[1341446400000,600.56,614.34,599.65,609.94,17299303],
[1341532800000,607.09,608.44,601.58,605.88,14965308],
[1341792000000,605.30,613.90,604.11,613.89,13550032],
[1341878400000,617.97,619.87,605.31,608.21,18284201],
[1341964800000,606.12,607.66,597.22,604.43,16761338],
[1342051200000,600.24,603.47,592.68,598.90,15285309],
[1342137600000,602.95,607.19,600.00,604.97,11129207],
[1342396800000,605.12,611.62,605.02,606.91,10760906],
[1342483200000,610.79,611.50,603.15,606.94,10493291],
[1342569600000,606.59,608.34,603.56,606.26,9024984],
[1342656000000,611.28,615.35,606.00,614.32,15602081],
[1342742400000,613.03,614.44,603.70,604.30,14195350],
[1343001600000,594.40,605.90,587.71,603.83,17427685],
[1343088000000,607.38,609.68,598.51,600.92,20183292],
[1343174400000,574.46,580.80,570.00,574.97,31330624],
[1343260800000,579.76,580.40,570.36,574.88,14528940],
[1343347200000,575.01,585.83,571.59,585.16,14430463],
[1343606400000,590.92,599.44,587.82,595.03,13540710],
[1343692800000,603.23,611.70,602.72,610.76,16511668],

[1343779200000,615.90,616.40,603.00,606.81,13732106],
[1343865600000,602.84,610.69,600.25,607.79,11866029],
[1343952000000,613.63,617.98,611.56,615.70,12318372],
[1344211200000,617.29,624.87,615.26,622.55,10797144],
[1344297600000,622.77,625.00,618.04,620.91,10375356],
[1344384000000,619.39,623.88,617.10,619.86,8739440],
[1344470400000,617.85,621.73,617.80,620.73,7921798],
[1344556800000,618.71,621.76,618.70,621.70,6966435],
[1344816000000,623.39,630.00,623.25,630.00,9958209],
[1344902400000,631.87,638.61,630.21,631.69,12148832],
[1344988800000,631.30,634.00,627.75,630.83,9196754],
[1345075200000,631.21,636.76,630.50,636.34,9099172],
[1345161600000,640.00,648.19,638.81,648.11,15812842],
[1345420800000,650.01,665.15,649.90,665.15,21906527],
[1345507200000,670.82,674.88,650.33,656.06,29025180],
[1345593600000,654.42,669.00,648.11,668.87,20190091],
[1345680000000,666.11,669.90,661.15,662.63,15004224],
[1345766400000,659.51,669.48,655.55,663.22,15619159],
[1346025600000,679.99,680.87,673.54,675.68,15246943],
[1346112000000,674.98,676.10,670.67,674.80,9549189],
[1346198400000,675.25,677.67,672.60,673.47,7243012],
[1346284800000,670.64,671.55,662.85,663.87,10810399],
[1346371200000,667.25,668.60,657.25,665.24,12082801],

[1346716800000,665.76,675.14,664.50,674.97,13138947],
[1346803200000,675.57,676.35,669.60,670.23,12012925],
[1346889600000,673.17,678.29,670.80,676.27,13977952],
[1346976000000,678.05,682.48,675.77,680.44,11773735],
[1347235200000,680.45,683.29,662.10,662.74,17428414],
[1347321600000,665.11,670.10,656.50,660.59,17997836],
[1347408000000,666.85,669.90,656.00,669.79,25436356],
[1347494400000,677.37,685.50,674.77,682.98,21369947],
[1347580800000,689.96,696.98,687.89,691.28,21445473],
[1347840000000,699.35,699.80,694.61,699.78,14215357],
[1347926400000,699.88,702.33,696.42,701.91,13339381],
[1348012800000,700.26,703.99,699.57,702.10,11673572],
[1348099200000,699.16,700.06,693.62,698.70,12020276],
[1348185600000,702.41,705.07,699.36,700.10,20413868],
[1348444800000,686.86,695.12,683.00,690.79,22848028],
[1348531200000,688.26,692.78,673.00,673.54,18527207],
[1348617600000,668.74,672.69,661.20,665.18,20596558],
[1348704000000,664.29,682.17,660.35,681.32,21217433],
[1348790400000,678.75,681.11,666.75,667.10,19111011],

[1349049600000,671.16,676.75,656.50,659.39,19413703],
[1349136000000,661.81,666.35,650.65,661.31,22428234],
[1349222400000,664.86,671.86,662.63,671.45,15152817],
[1349308800000,671.25,674.25,665.55,666.80,13241259],
[1349395200000,665.20,666.00,651.28,652.59,21214444],
[1349654400000,646.88,647.56,636.11,638.17,22784981],
[1349740800000,638.65,640.49,623.55,635.85,29949841],
[1349827200000,639.74,644.98,637.00,640.91,18226990],
[1349913600000,646.50,647.20,628.10,628.10,19502871],
[1350000000000,629.56,635.38,625.30,629.71,16429095],
[1350259200000,632.35,635.13,623.85,634.76,15446423],
[1350345600000,635.37,650.30,631.00,649.79,19634688],
[1350432000000,648.87,652.79,644.00,644.61,13903949],
[1350518400000,639.59,642.06,630.00,632.64,17022216],
[1350604800000,631.05,631.77,609.62,609.84,26574431],
[1350864000000,612.42,635.38,610.76,634.03,19526056],
[1350950400000,631.00,633.90,611.70,613.36,25255171],
[1351036800000,621.44,626.55,610.64,616.83,19947396],
[1351123200000,620.00,622.00,605.55,609.54,23440199],
[1351209600000,609.43,614.00,591.00,604.00,36372262],
[1351641600000,594.88,601.96,587.70,595.32,18214353],

[1351728000000,598.22,603.00,594.17,596.54,12908846],
[1351814400000,595.89,596.95,574.75,576.80,21406152],
[1352073600000,583.52,587.77,577.60,584.62,18903032],
[1352160000000,590.23,590.74,580.09,582.85,13389863],
[1352246400000,573.84,574.54,555.75,558.00,28344598],
[1352332800000,560.63,562.23,535.29,537.75,37719477],
[1352419200000,540.42,554.88,533.72,547.06,33210928],
[1352678400000,554.15,554.50,538.65,542.83,18421497],
[1352764800000,538.91,550.48,536.36,542.90,19043230],
[1352851200000,545.50,547.45,536.18,536.88,17041711],
[1352937600000,537.53,539.50,522.62,525.62,28211055],
[1353024000000,525.20,530.00,505.75,527.68,45246109],
[1353283200000,540.71,567.50,539.88,565.73,29398995],
[1353369600000,571.91,571.95,554.58,560.91,22955408],
[1353456000000,564.25,567.37,556.60,561.70,13329537],
[1353628800000,567.17,572.00,562.60,571.50,9743797],
[1353888000000,575.90,590.00,573.71,589.53,22520633],
[1353974400000,589.55,590.42,580.10,584.78,19046922],
[1354060800000,577.27,585.80,572.26,582.94,18609283],
[1354147200000,590.22,594.25,585.25,589.36,18382075],
[1354233600000,586.79,588.40,582.68,585.28,13974998],

[1354492800000,593.65,594.59,585.50,586.19,13009871],
[1354579200000,581.80,581.80,572.13,575.85,19926056],
[1354665600000,568.91,569.25,538.77,538.79,37308479],
[1354752000000,528.94,553.31,518.63,547.24,42043113],
[1354838400000,553.40,555.20,530.00,533.25,28134542],
[1355097600000,525.00,538.51,521.58,529.82,22517225],
[1355184000000,539.77,549.56,537.37,541.39,21155129],
[1355270400000,547.77,548.00,536.27,539.00,17397590],
[1355356800000,531.15,537.64,525.80,529.69,22330661],
[1355443200000,514.75,518.13,505.58,509.79,36056357],
[1355702400000,508.93,520.00,501.23,518.83,27105146],
[1355788800000,525.00,534.90,520.25,533.90,22345289],
[1355875200000,531.47,533.70,525.50,526.31,16048632],
[1355961600000,530.00,530.20,518.88,521.73,17203114],
[1356048000000,512.47,519.67,510.24,519.33,21304222],
[1356307200000,520.35,524.25,518.71,520.17,6276711],
[1356480000000,519.00,519.46,511.12,513.00,10801290],
[1356566400000,513.54,516.25,504.66,515.06,16254240],
[1356652800000,510.29,514.48,508.12,509.59,12652749],
[1356912000000,510.53,535.40,509.00,532.17,23553255],

[1357084800000,553.82,555.00,541.63,549.03,20017838],
[1357171200000,547.88,549.67,541.00,542.10,12605850],
[1357257600000,536.96,538.63,525.83,527.00,21225980],
[1357516800000,522.00,529.30,515.20,523.90,17291168],
[1357603200000,529.21,531.89,521.25,525.31,16382393],
[1357689600000,522.50,525.01,515.99,517.10,14557137],
[1357776000000,528.55,528.72,515.52,523.51,21469328],
[1357862400000,521.00,525.32,519.02,520.30,12526963],
[1358121600000,502.68,507.50,498.51,501.75,26220628],
[1358208000000,498.30,498.99,483.38,485.92,31313276],
[1358294400000,494.64,509.44,492.50,506.09,24671435],
[1358380800000,510.31,510.75,502.03,502.68,16201797],
[1358467200000,498.52,502.22,496.40,500.00,16898181],
[1358812800000,504.56,507.88,496.63,504.77,16483739],
[1358899200000,508.81,514.99,504.77,514.00,30767979],
[1358985600000,460.00,465.73,450.25,450.50,52173279],
[1359072000000,451.69,456.23,435.00,439.88,43141929],
[1359331200000,437.82,453.21,435.86,449.83,28054133],
[1359417600000,458.50,460.20,452.12,458.27,20395431],
[1359504000000,457.00,462.60,454.50,456.83,14898331],
[1359590400000,456.98,459.28,454.98,455.49,11404745],

[1359676800000,459.11,459.48,448.35,453.62,19266727],
[1359936000000,453.91,455.94,442.00,442.32,17039822],
[1360022400000,444.05,459.74,442.22,457.84,20476648],
[1360108800000,456.47,466.50,452.58,457.35,21203716],
[1360195200000,463.25,470.00,454.12,468.22,25163582],
[1360281600000,474.00,478.81,468.25,474.98,22612712],
[1360540800000,476.50,484.94,473.25,479.93,18479788],
[1360627200000,479.51,482.38,467.74,467.90,21751816],
[1360713600000,467.21,473.64,463.22,467.01,16971603],
[1360800000000,464.52,471.64,464.02,466.59,12696643],
[1360886400000,468.85,470.16,459.92,460.16,13997311],
[1361232000000,461.10,462.73,453.85,459.99,15563459],
[1361318400000,457.69,457.69,448.80,448.85,17010698],
[1361404800000,446.00,449.17,442.82,446.06,15970740],
[1361491200000,449.25,451.60,446.60,450.81,11809092],
[1361750400000,453.85,455.12,442.57,442.80,13306352],
[1361836800000,443.82,451.54,437.66,448.97,17910582],
[1361923200000,448.43,452.44,440.65,444.57,20976704],
[1362009600000,444.05,447.87,441.40,441.40,11518391],

[1362096000000,438.00,438.18,429.98,430.47,19730256],
[1362355200000,427.80,428.20,419.00,420.05,20812057],
[1362441600000,421.48,435.19,420.75,431.14,22801006],
[1362528000000,434.51,435.25,424.43,425.66,16437467],
[1362614400000,424.50,432.01,421.06,430.58,16731118],
[1362700800000,429.80,435.43,428.61,431.72,13985569],
[1362960000000,429.75,439.01,425.14,437.87,16936908],
[1363046400000,435.60,438.88,427.57,428.43,16639639],
[1363132800000,428.45,434.50,425.36,428.35,14493456],
[1363219200000,432.83,434.64,430.45,432.50,10852678],
[1363305600000,437.93,444.23,437.25,443.66,22998541],
[1363564800000,441.45,457.46,441.20,455.72,21649870],
[1363651200000,459.50,460.97,448.50,454.49,18813330],
[1363737600000,457.42,457.63,449.59,452.08,11023594],
[1363824000000,450.22,457.98,450.10,452.73,13687630],
[1363910400000,454.58,462.10,453.11,461.91,14110873],
[1364169600000,464.69,469.95,461.78,463.58,17897634],
[1364256000000,465.44,465.84,460.53,461.14,10510489],
[1364342400000,456.46,456.80,450.73,452.08,11836042],
[1364428800000,449.82,451.82,441.62,442.66,15820798],

[1364774400000,441.90,443.70,427.74,428.91,13918927],
[1364860800000,427.60,438.14,426.40,429.79,18920462],
[1364947200000,431.37,437.28,430.31,431.99,12971961],
[1365033600000,433.76,435.00,425.25,427.72,12809234],
[1365120000000,424.50,424.95,419.68,423.20,13703354],
[1365379200000,424.85,427.50,422.49,426.21,10752106],
[1365465600000,426.36,428.50,422.75,426.98,10955445],
[1365552000000,428.10,437.06,426.01,435.69,13425964],
[1365638400000,433.72,437.99,431.20,434.33,11736299],
[1365724800000,434.15,434.15,429.09,429.80,8525897],
[1365984000000,427.00,427.89,419.55,419.85,11339958],
[1366070400000,421.57,426.61,420.57,426.24,10920394],
[1366156800000,420.27,420.60,398.11,402.80,33751923],
[1366243200000,404.99,405.79,389.74,392.05,23796309],
[1366329600000,387.97,399.60,385.10,390.53,21759743],
[1366588800000,392.64,402.20,391.28,398.67,15354206],
[1366675200000,403.99,408.38,398.81,406.13,23722707],
[1366761600000,393.54,415.25,392.50,405.46,34636913],
[1366848000000,411.22,413.94,407.00,408.38,13744165],
[1366934400000,409.81,418.77,408.25,417.20,27295570],
[1367193600000,420.45,433.62,420.00,430.12,22868730],
[1367280000000,435.10,445.25,432.07,442.78,24697766],

[1367366400000,444.46,444.93,434.39,439.29,18112671],
[1367452800000,441.78,448.59,440.63,445.52,15072312],
[1367539200000,451.31,453.23,449.15,449.98,12911684],
[1367798400000,455.71,462.20,454.31,460.71,17737166],
[1367884800000,464.97,465.75,453.70,458.66,17276868],
[1367971200000,459.04,465.37,455.81,463.84,16878434],
[1368057600000,459.81,463.00,455.58,456.77,14241068],
[1368144000000,457.97,459.71,450.48,452.97,11958926]
]

jupyter-notebook-highstock.ipynb