grunt-sencha-dependencies
Version:
A Grunt.js plugin which will figure out the order of Ext classes your Ext.application uses so the list can be passed on to further commands like concat, jshint, etc
4,162 lines • 304 kB
JavaScript
Ext.define("StockApp.store.Apple", {
alias: 'store.Apple',
requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],
extend: "Ext.data.ArrayStore",
config: {
model: "StockApp.model.Stock",
data: [
[820566000000, 32.25, 32.25, 31.75, 32.13, 4983200, 8.03],
[820652400000, 32, 32.88, 31.87, 32.13, 15368800, 8.03],
[820738800000, 32.38, 32.38, 31.37, 31.56, 10721200, 7.89],
[820825200000, 31.62, 34.25, 31.37, 34.25, 15929200, 8.56],
[821084400000, 34.5, 35.5, 34, 34.63, 4341200, 8.66],
[821170800000, 34.63, 34.63, 32.75, 32.75, 8978800, 8.19],
[821257200000, 32.5, 34.75, 32.25, 34.25, 13057600, 8.56],
[821343600000, 32.63, 35, 32.38, 35, 27041200, 8.75],
[821430000000, 34.75, 34.75, 33.25, 33.88, 14370000, 8.47],
[821689200000, 33.75, 34.5, 33.38, 34.13, 12971200, 8.53],
[821775600000, 34.38, 34.75, 33.63, 34.56, 12606400, 8.64],
[821862000000, 34.38, 34.38, 33.75, 34, 8445200, 8.5],
[821948400000, 32.88, 33.38, 30.37, 31.94, 24955200, 7.99],
[822034800000, 31, 31.75, 29.37, 29.87, 29623600, 7.47],
[822294000000, 29.75, 31, 29.25, 30.5, 17852400, 7.62],
[822380400000, 33.75, 34, 31, 31.62, 35305200, 7.91],
[822466800000, 32.13, 32.25, 31.75, 32.25, 23438800, 8.06],
[822553200000, 31.75, 32, 30.12, 30.25, 15911200, 7.56],
[822639600000, 30.37, 31.25, 28.62, 30.62, 26297600, 7.66],
[822898800000, 29, 29.75, 28.75, 29.12, 11900000, 7.28],
[822985200000, 27, 28.12, 26.86, 27.31, 22246800, 6.83],
[823071600000, 27.75, 28, 27.37, 27.62, 11736800, 6.91],
[823158000000, 27.5, 28.37, 27.5, 28.37, 11902400, 7.09],
[823244400000, 28.87, 29.62, 28.75, 29.25, 19865600, 7.31],
[823503600000, 29.69, 29.75, 29, 29.25, 11396400, 7.31],
[823590000000, 29.25, 30, 29.25, 29.62, 8101200, 7.41],
[823676400000, 29.75, 29.75, 27.75, 28.25, 12885200, 7.06],
[823762800000, 27.5, 28.12, 27.5, 27.87, 9420800, 6.97],
[823849200000, 27.87, 28.5, 27.62, 27.75, 7360800, 6.94],
[824108400000, 28.12, 28.5, 28, 28.37, 6948800, 7.09],
[824194800000, 28, 28.87, 27.87, 28.12, 8161200, 7.03],
[824281200000, 28.25, 28.25, 27.44, 27.62, 5843600, 6.91],
[824367600000, 27.62, 28.12, 27.37, 28, 4360000, 7],
[824454000000, 28.12, 28.37, 27.5, 27.5, 5602400, 6.88],
[824799600000, 28, 29.5, 28, 29, 13473200, 7.25],
[824886000000, 29.37, 29.75, 29.12, 29.62, 7924400, 7.41],
[824972400000, 30, 30.12, 29.62, 29.87, 6588000, 7.47],
[825058800000, 29.87, 30.25, 29.62, 29.87, 6205200, 7.47],
[825318000000, 30, 30.12, 29.5, 29.5, 4238000, 7.38],
[825404400000, 29.87, 29.87, 28.5, 28.62, 5331200, 7.16],
[825490800000, 28.87, 28.87, 27.62, 27.75, 6728800, 6.94],
[825577200000, 27.5, 27.75, 27.25, 27.5, 4049200, 6.88],
[825663600000, 27.62, 27.62, 26.62, 26.87, 8263200, 6.72],
[825922800000, 27.25, 27.37, 26.25, 26.25, 6708800, 6.56],
[826009200000, 26.5, 26.75, 26.25, 26.62, 4246800, 6.66],
[826095600000, 26.75, 26.87, 26.12, 26.19, 3547600, 6.55],
[826182000000, 26.25, 26.37, 25.37, 25.81, 9292400, 6.45],
[826268400000, 25.75, 26.25, 25, 26, 5322400, 6.5],
[826527600000, 26.25, 26.37, 25.75, 25.87, 4544800, 6.47],
[826614000000, 26, 26.37, 25.62, 25.81, 3453200, 6.45],
[826700400000, 25.87, 26.12, 25.62, 25.75, 3560000, 6.44],
[826786800000, 25.87, 25.87, 25.5, 25.62, 3342400, 6.41],
[826873200000, 26, 26, 25.5, 25.87, 3632400, 6.47],
[827132400000, 25.94, 26.12, 25.75, 26.12, 3907600, 6.53],
[827218800000, 26.37, 26.5, 25.62, 25.75, 4442400, 6.44],
[827305200000, 25.75, 25.75, 25.12, 25.25, 4154800, 6.31],
[827391600000, 25.5, 25.5, 25, 25.12, 3932400, 6.28],
[827478000000, 25.25, 25.37, 24.87, 25.37, 3842400, 6.34],
[827737200000, 25.5, 25.75, 24, 24, 5887600, 6],
[827823600000, 24, 24.5, 23.62, 23.87, 5755600, 5.97],
[827910000000, 23.25, 25.25, 23, 25.25, 15338800, 6.31],
[827996400000, 24.75, 25.62, 24.12, 24.19, 10572000, 6.05],
[828082800000, 24.25, 24.75, 23.75, 24.56, 5962400, 6.14],
[828342000000, 25.12, 25.87, 24.52, 25.5, 5680000, 6.38],
[828428400000, 25.62, 25.62, 24.87, 25, 3635600, 6.25],
[828514800000, 25.12, 25.12, 24.33, 24.56, 2591200, 6.14],
[828601200000, 24.62, 24.62, 24, 24.12, 3092000, 6.03],
[828946800000, 23.87, 24.5, 23.75, 24.37, 6046400, 6.09],
[829033200000, 24.87, 26.5, 24.37, 26, 8415600, 6.5],
[829119600000, 26.12, 26.5, 25.87, 26, 6242400, 6.5],
[829206000000, 26.12, 26.25, 25.5, 25.75, 3526400, 6.44],
[829292400000, 25.87, 25.87, 25.37, 25.5, 2924400, 6.38],
[829551600000, 25.5, 25.75, 25, 25.75, 5515600, 6.44],
[829638000000, 25.87, 26, 25.62, 25.87, 3634400, 6.47],
[829724400000, 25.87, 26, 25.12, 25.25, 3056400, 6.31],
[829810800000, 25.37, 25.39, 24.25, 24.75, 7780800, 6.19],
[829897200000, 24.62, 25.12, 24.62, 25.06, 3655600, 6.26],
[830156400000, 25.25, 25.5, 24.87, 25.12, 3973200, 6.28],
[830242800000, 25.12, 25.25, 24.62, 24.75, 6086400, 6.19],
[830329200000, 24.62, 24.75, 24.19, 24.25, 4596800, 6.06],
[830415600000, 24.37, 24.87, 24.12, 24.87, 6245200, 6.22],
[830502000000, 25, 25.12, 24.62, 24.75, 6759200, 6.19],
[830761200000, 25, 25, 24.5, 24.75, 4324800, 6.19],
[830847600000, 24.87, 24.87, 24.12, 24.37, 4881200, 6.09],
[830934000000, 24.37, 24.75, 24.12, 24.37, 4039200, 6.09],
[831020400000, 24.5, 24.5, 23.5, 23.75, 6728000, 5.94],
[831106800000, 24.12, 24.12, 23.5, 23.87, 3892400, 5.97],
[831366000000, 24.87, 25.87, 24.75, 25.62, 10349200, 6.41],
[831452400000, 26.37, 27.37, 26.25, 26.87, 12641200, 6.72],
[831538800000, 27.25, 27.25, 25.62, 26.75, 6688800, 6.69],
[831625200000, 26.37, 26.5, 25.75, 26.12, 3515600, 6.53],
[831711600000, 26.25, 27.37, 26, 27.25, 3966400, 6.81],
[831970800000, 27.12, 27.62, 26.62, 27.06, 6701200, 6.76],
[832057200000, 27.75, 28, 27.5, 27.5, 7068000, 6.88],
[832143600000, 27.87, 28.87, 27.75, 28.5, 10442400, 7.12],
[832230000000, 28.25, 28.62, 27.87, 28.37, 4648800, 7.09],
[832316400000, 28.37, 28.37, 27.5, 27.62, 4405600, 6.91],
[832575600000, 27.87, 28.12, 27.62, 27.94, 3028800, 6.99],
[832662000000, 28, 28.12, 27.12, 27.12, 4088000, 6.78],
[832748400000, 27.37, 27.37, 25.75, 26.06, 7215600, 6.51],
[832834800000, 26.12, 26.62, 25.75, 26.25, 4447600, 6.56],
[832921200000, 26.25, 26.87, 26.12, 26.75, 4046800, 6.69],
[833266800000, 26.75, 27.25, 26.37, 26.37, 3658800, 6.59],
[833353200000, 26.25, 26.25, 24.75, 24.87, 7840000, 6.22],
[833439600000, 24.87, 25.75, 24.75, 25.5, 3703600, 6.38],
[833526000000, 25.62, 26.62, 25.5, 26.12, 5813600, 6.53],
[833785200000, 25.87, 26, 24.75, 24.75, 4481200, 6.19],
[833871600000, 24, 24.37, 23.87, 24.19, 27235600, 6.05],
[833958000000, 25.37, 25.5, 24.25, 25.12, 18228000, 6.28],
[834044400000, 25, 25.25, 24.12, 24.25, 12938800, 6.06],
[834130800000, 24, 24.37, 23.5, 24.37, 9565200, 6.09],
[834390000000, 24.37, 24.5, 24, 24.12, 3820800, 6.03],
[834476400000, 24.25, 24.25, 24, 24, 5481200, 6],
[834562800000, 24.5, 24.5, 24, 24.25, 5440000, 6.06],
[834649200000, 24.37, 24.92, 24, 24.62, 6856800, 6.16],
[834735600000, 24.75, 24.75, 23.87, 23.94, 5186800, 5.99],
[834994800000, 24.12, 24.12, 23.62, 23.62, 4052000, 5.91],
[835081200000, 23.62, 23.75, 22.62, 22.75, 7979200, 5.69],
[835167600000, 23.12, 23.37, 22.62, 23.12, 4803600, 5.78],
[835254000000, 23.37, 23.37, 22.5, 22.75, 5260800, 5.69],
[835340400000, 22.87, 22.87, 22.37, 22.62, 5792000, 5.66],
[835599600000, 22.62, 22.62, 22.12, 22.25, 4398000, 5.56],
[835686000000, 22.12, 22.25, 20.37, 20.62, 8831200, 5.16],
[835772400000, 20.62, 20.75, 19.62, 19.87, 14440800, 4.97],
[835858800000, 20, 21, 19.75, 20.62, 8202400, 5.16],
[835945200000, 20.87, 21, 20.62, 21, 4138000, 5.25],
[836204400000, 21.12, 21.5, 21, 21.5, 4732400, 5.38],
[836290800000, 21.37, 21.5, 21, 21, 3189200, 5.25],
[836377200000, 20.37, 20.37, 19.37, 19.37, 10323200, 4.84],
[836550000000, 19.37, 19.75, 19.25, 19.5, 3808800, 4.88],
[836809200000, 19.62, 19.87, 19, 19.12, 6762000, 4.78],
[836895600000, 19.5, 19.62, 19, 19, 6723600, 4.75],
[836982000000, 19.12, 19.5, 18.75, 18.75, 6055200, 4.69],
[837068400000, 18.75, 18.87, 17.37, 17.87, 10420000, 4.47],
[837154800000, 18.37, 18.37, 17.25, 18.06, 9610800, 4.51],
[837414000000, 18.12, 18.12, 17.12, 17.19, 4779200, 4.3],
[837500400000, 17.37, 17.37, 16, 16.87, 10334400, 4.22],
[837586800000, 17.37, 17.5, 16.62, 16.87, 8355600, 4.22],
[837673200000, 21.5, 21.75, 20.36, 20.87, 32058800, 5.22],
[837759600000, 20.87, 21, 20.75, 20.75, 9510000, 5.19],
[838018800000, 20.87, 20.87, 20, 20.25, 5456400, 5.06],
[838105200000, 20.5, 20.62, 20.25, 20.5, 4651200, 5.12],
[838191600000, 20, 21, 19.87, 20.81, 9448800, 5.2],
[838278000000, 21.12, 21.37, 20.75, 21, 4090800, 5.25],
[838364400000, 21.5, 22, 21.12, 22, 4426800, 5.5],
[838623600000, 22, 22.5, 21.75, 22.25, 7005600, 5.56],
[838710000000, 22.62, 22.75, 21.25, 21.37, 6766800, 5.34],
[838796400000, 21.25, 22, 21.25, 22, 3332400, 5.5],
[838882800000, 22, 22, 21.12, 21.25, 3942400, 5.31],
[838969200000, 21.62, 22, 21.25, 21.62, 4574800, 5.41],
[839228400000, 21.62, 21.87, 20.87, 21, 3612000, 5.25],
[839314800000, 21, 21.5, 20.75, 21.5, 3354800, 5.38],
[839401200000, 21.75, 22.62, 21.62, 22.37, 8892400, 5.59],
[839487600000, 22.37, 22.37, 21.87, 22.12, 3640000, 5.53],
[839574000000, 22.25, 23.37, 22.12, 23.12, 8243600, 5.78],
[839833200000, 23.37, 23.62, 22.37, 23, 5408000, 5.75],
[839919600000, 22.87, 23.12, 22.37, 22.5, 3706400, 5.62],
[840006000000, 22.62, 23, 22.62, 22.75, 2570000, 5.69],
[840092400000, 22.62, 22.75, 22.25, 22.25, 3845600, 5.56],
[840178800000, 22.62, 22.62, 22.12, 22.5, 5075600, 5.62],
[840438000000, 22.37, 23.62, 22.37, 23.62, 8084400, 5.91],
[840524400000, 23.87, 23.87, 23.37, 23.5, 7564400, 5.88],
[840610800000, 23.5, 23.62, 22.87, 23, 4052400, 5.75],
[840697200000, 23, 23.25, 22.87, 23.25, 3138000, 5.81],
[840783600000, 23, 24, 23, 23.87, 7281200, 5.97],
[841042800000, 23.87, 24.12, 23.5, 24.12, 3204400, 6.03],
[841129200000, 24.12, 25, 24, 24.86, 10339200, 6.22],
[841215600000, 24.87, 25, 24.5, 24.87, 5844400, 6.22],
[841302000000, 24.87, 24.87, 24.37, 24.5, 3829200, 6.12],
[841388400000, 24.75, 24.75, 24.25, 24.25, 3784800, 6.06],
[841734000000, 24.12, 24.37, 23.87, 24.12, 2461200, 6.03],
[841820400000, 23.87, 24.62, 23.87, 24.12, 3636400, 6.03],
[841906800000, 23.5, 23.75, 22.87, 22.87, 9999200, 5.72],
[841993200000, 23.12, 23.25, 22.62, 23, 8602000, 5.75],
[842252400000, 22.62, 22.75, 21.87, 22, 5302400, 5.5],
[842338800000, 22.12, 22.12, 21.5, 21.5, 5562000, 5.38],
[842425200000, 21.5, 21.75, 21, 21.12, 5266800, 5.28],
[842511600000, 21, 21.12, 20.25, 20.37, 9340000, 5.09],
[842598000000, 20.37, 21.25, 20.37, 21, 5967600, 5.25],
[842857200000, 21.5, 23, 21.37, 22.37, 8747600, 5.59],
[842943600000, 22.87, 23.12, 22.5, 23, 7487600, 5.75],
[843030000000, 23, 24.12, 22.87, 23.5, 12631200, 5.88],
[843116400000, 23.62, 23.62, 23.37, 23.37, 4282000, 5.84],
[843202800000, 23.37, 23.5, 22.75, 22.87, 5330800, 5.72],
[843462000000, 22.87, 22.87, 22.37, 22.37, 1653600, 5.59],
[843548400000, 22.37, 22.87, 22.37, 22.5, 5143600, 5.62],
[843634800000, 22.5, 22.62, 22, 22.37, 3902400, 5.59],
[843721200000, 22.37, 22.5, 22.25, 22.37, 3693600, 5.59],
[843807600000, 22.25, 22.37, 22.12, 22.31, 2932000, 5.58],
[844066800000, 22.12, 22.37, 22.12, 22.19, 3058000, 5.55],
[844153200000, 22, 24.75, 22, 24.62, 19269200, 6.16],
[844239600000, 23.62, 24.62, 23.12, 23.62, 9890000, 5.91],
[844326000000, 23.62, 23.75, 22.37, 22.37, 8140000, 5.59],
[844412400000, 22.87, 23.12, 22.12, 22.81, 4770000, 5.7],
[844671600000, 23, 23.37, 22.87, 23.12, 3428800, 5.78],
[844758000000, 23.5, 24.25, 23.25, 23.25, 6802000, 5.81],
[844844400000, 23.37, 23.62, 22.87, 23, 3044800, 5.75],
[844930800000, 23.87, 24.5, 23.75, 24.19, 9883200, 6.05],
[845017200000, 24.37, 24.62, 24, 24.25, 4327600, 6.06],
[845276400000, 24.5, 25.37, 24.25, 25.25, 9649200, 6.31],
[845362800000, 25.75, 25.87, 25, 25.25, 12970000, 6.31],
[845449200000, 25.25, 26.12, 24.62, 25.75, 11975200, 6.44],
[845535600000, 27.5, 27.75, 26.37, 26.37, 36679200, 6.59],
[845622000000, 26.5, 26.62, 26, 26.56, 13681200, 6.64],
[845881200000, 26.5, 26.62, 25.5, 25.62, 6712000, 6.41],
[845967600000, 25.62, 25.62, 24.25, 24.87, 7651200, 6.22],
[846054000000, 24.75, 25.25, 24.37, 24.75, 5736800, 6.19],
[846140400000, 25, 25, 24.5, 24.75, 3020800, 6.19],
[846226800000, 24.87, 25, 24.5, 24.5, 2775600, 6.12],
[846486000000, 25.12, 25.12, 24.5, 24.5, 4288800, 6.12],
[846572400000, 24.62, 24.75, 23.12, 23.25, 7135200, 5.81],
[846658800000, 23.5, 24, 22.87, 22.87, 9192000, 5.72],
[846745200000, 23.25, 23.37, 22.25, 23, 6945600, 5.75],
[846831600000, 23.37, 24.25, 23.12, 24.25, 7563200, 6.06],
[847090800000, 24.37, 24.5, 23.75, 24.37, 3270800, 6.09],
[847177200000, 24.5, 25.87, 24.5, 25.5, 13517600, 6.38],
[847263600000, 25.62, 25.75, 24.87, 25.5, 6462000, 6.38],
[847350000000, 25.37, 26, 25.25, 25.87, 5548800, 6.47],
[847436400000, 25.87, 26.25, 25.75, 26.25, 6750800, 6.56],
[847695600000, 26.37, 26.37, 25.87, 26, 3318800, 6.5],
[847782000000, 26.12, 26.25, 25.12, 25.25, 5120000, 6.31],
[847868400000, 25.37, 25.87, 25, 25.56, 3000800, 6.39],
[847954800000, 25.5, 25.75, 25.37, 25.62, 1740800, 6.41],
[848041200000, 25.87, 26, 25, 25, 4684400, 6.25],
[848300400000, 25, 25.12, 24.5, 24.75, 5468800, 6.19],
[848386800000, 24.87, 25.12, 24.62, 24.87, 4446400, 6.22],
[848473200000, 24.87, 25.37, 24.87, 25, 3683200, 6.25],
[848559600000, 24.87, 25, 24.37, 24.5, 2522400, 6.12],
[848646000000, 24.5, 25.25, 24.5, 25.25, 3732400, 6.31],
[848905200000, 25.37, 25.5, 25, 25, 2830800, 6.25],
[848991600000, 24.87, 25, 24, 24.25, 4054800, 6.06],
[849078000000, 24.12, 24.62, 24.12, 24.5, 3191200, 6.12],
[849250800000, 24.5, 24.62, 24, 24.12, 1527600, 6.03],
[849510000000, 24.12, 25.12, 23.87, 25.12, 6254400, 6.28],
[849596400000, 25.25, 25.5, 25, 25.12, 9840800, 6.28],
[849682800000, 25.12, 25.37, 24.87, 25, 6823600, 6.25],
[849769200000, 25, 25.25, 25, 25, 5096800, 6.25],
[849855600000, 24.37, 25.37, 24, 25.12, 8210800, 6.28],
[850114800000, 25.25, 25.37, 24.81, 25, 5680800, 6.25],
[850201200000, 24.87, 25, 24.25, 24.5, 6593600, 6.12],
[850287600000, 23.75, 24.25, 23.75, 24, 5853600, 6],
[850374000000, 24.12, 24.25, 23.87, 23.87, 3122400, 5.97],
[850460400000, 23.75, 23.87, 23.25, 23.25, 3194400, 5.81],
[850719600000, 23.5, 23.5, 22.5, 22.62, 5335600, 5.66],
[850806000000, 22.37, 22.5, 22.25, 22.5, 5625200, 5.62],
[850892400000, 22.75, 23.12, 22.62, 23.12, 7326400, 5.78],
[850978800000, 23, 23.25, 22.25, 22.25, 4893600, 5.56],
[851065200000, 22.5, 23.62, 21.37, 23.5, 19535600, 5.88],
[851324400000, 24, 24.25, 23.25, 23.25, 11883600, 5.81],
[851410800000, 23.25, 23.37, 22.87, 23.12, 2067600, 5.78],
[851583600000, 23.25, 23.25, 22.87, 23, 3049200, 5.75],
[851670000000, 22.87, 23.75, 22.87, 23.12, 4900000, 5.78],
[851929200000, 23.12, 23.25, 21.75, 21.75, 9366800, 5.44],
[852015600000, 21.37, 21.5, 20.75, 20.87, 13719200, 5.22],
[852188400000, 21.12, 21.25, 20.75, 21, 5128800, 5.25],
[852274800000, 21.12, 22.25, 21, 21.75, 4295600, 5.44],
[852534000000, 17.62, 18.34, 17.25, 17.87, 67246400, 4.47],
[852620400000, 18.12, 18.25, 17.5, 17.5, 34896400, 4.38],
[852706800000, 18.25, 18.37, 17.37, 17.62, 39296400, 4.41],
[852793200000, 17.75, 17.87, 17.5, 17.75, 15970000, 4.44],
[852879600000, 17.62, 18.25, 17.62, 18.25, 12651200, 4.56],
[853138800000, 18.5, 18.5, 18.12, 18.12, 10942000, 4.53],
[853225200000, 18.37, 18.37, 17.75, 17.87, 9143200, 4.47],
[853311600000, 18, 18, 17.12, 17.25, 15483200, 4.31],
[853398000000, 17.12, 17.12, 16.62, 16.75, 23983600, 4.19],
[853484400000, 16.75, 17.12, 16.62, 16.75, 11619200, 4.19],
[853743600000, 16.87, 17.12, 16.75, 16.94, 10423600, 4.24],
[853830000000, 17, 17.25, 16.87, 17.25, 10179200, 4.31],
[853916400000, 17.37, 17.5, 17, 17.19, 7356800, 4.3],
[854002800000, 17.25, 17.37, 17.12, 17.25, 6175200, 4.31],
[854089200000, 17.25, 17.25, 16.87, 16.87, 6726800, 4.22],
[854348400000, 17.12, 17.25, 16.62, 16.62, 7646800, 4.16],
[854434800000, 17, 17, 16.5, 16.62, 7520000, 4.16],
[854521200000, 16.62, 16.75, 16.5, 16.62, 5428000, 4.16],
[854607600000, 16.75, 16.75, 16.5, 16.75, 5018800, 4.19],
[854694000000, 16.62, 16.62, 16.5, 16.62, 7135200, 4.16],
[854953200000, 16.87, 17, 16.25, 16.31, 13162000, 4.08],
[855039600000, 16.25, 16.37, 15.13, 15.38, 25458000, 3.85],
[855126000000, 15.25, 15.63, 15.25, 15.25, 14093600, 3.81],
[855212400000, 15.25, 16.12, 15.25, 16, 14283600, 4],
[855298800000, 16.5, 16.5, 15.75, 15.81, 8403600, 3.95],
[855558000000, 16.12, 16.12, 15.63, 15.63, 6633600, 3.91],
[855644400000, 15.88, 16, 15.5, 15.69, 5004400, 3.92],
[855730800000, 15.75, 15.88, 15.5, 15.75, 6303600, 3.94],
[855817200000, 15.75, 16.12, 15.5, 16.12, 7013200, 4.03],
[855903600000, 16.25, 16.37, 16, 16.31, 8492000, 4.08],
[856249200000, 16.62, 17.87, 16.25, 17.87, 13171200, 4.47],
[856335600000, 17.87, 17.87, 17.12, 17.62, 8627600, 4.41],
[856422000000, 17.62, 17.62, 17, 17, 4474800, 4.25],
[856508400000, 16.87, 17, 16, 16.37, 7549200, 4.09],
[856767600000, 16.25, 16.87, 16.25, 16.62, 4222000, 4.16],
[856854000000, 17, 17.37, 16.87, 16.87, 4938000, 4.22],
[856940400000, 17, 17.12, 16.75, 17.12, 3687600, 4.28],
[857026800000, 17, 17.12, 16.75, 17, 3700000, 4.25],
[857113200000, 16.87, 16.87, 16.25, 16.25, 4371200, 4.06],
[857372400000, 16.5, 16.5, 16, 16.12, 4670000, 4.03],
[857458800000, 16.25, 16.5, 16, 16.5, 3688800, 4.12],
[857545200000, 16.62, 17, 16.5, 17, 3453600, 4.25],
[857631600000, 17, 17, 16.5, 16.62, 4172000, 4.16],
[857718000000, 16.75, 16.75, 16.37, 16.5, 2523200, 4.12],
[857977200000, 16.62, 16.75, 16.44, 16.62, 3554800, 4.16],
[858063600000, 16.62, 16.62, 16, 16.37, 3539200, 4.09],
[858150000000, 16.25, 16.75, 16.12, 16.25, 2544400, 4.06],
[858236400000, 16.37, 16.37, 16.12, 16.37, 3772000, 4.09],
[858322800000, 16.37, 16.75, 16.25, 16.56, 8245600, 4.14],
[858582000000, 16.25, 16.5, 16, 16.5, 6886400, 4.12],
[858668400000, 16.37, 16.5, 16.12, 16.25, 4548800, 4.06],
[858754800000, 16.37, 16.37, 15.88, 16.12, 7457600, 4.03],
[858841200000, 16, 17.5, 15.88, 17.25, 11324400, 4.31],
[858927600000, 17.5, 17.5, 16.37, 16.62, 4892400, 4.16],
[859186800000, 16.5, 16.62, 16.25, 16.5, 2556800, 4.12],
[859273200000, 16.62, 16.62, 16.08, 16.5, 4031200, 4.12],
[859359600000, 16.37, 16.87, 16.25, 16.75, 3824400, 4.19],
[859446000000, 17.5, 19.25, 17.25, 18.62, 40695200, 4.66],
[859791600000, 18.62, 19.37, 17.25, 18.25, 34658000, 4.56],
[859878000000, 17.62, 17.81, 17.37, 17.5, 7881200, 4.38],
[859964400000, 17.87, 18.06, 17.62, 18, 7957600, 4.5],
[860050800000, 18.5, 19.12, 18.25, 18.87, 19603200, 4.72],
[860137200000, 19.12, 19.62, 19, 19.25, 16980800, 4.81],
[860396400000, 19.75, 19.87, 19.25, 19.5, 9136800, 4.88],
[860482800000, 19.62, 19.62, 18.62, 19.12, 6923600, 4.78],
[860569200000, 19.25, 19.25, 18.87, 19, 8766400, 4.75],
[860655600000, 19, 19.12, 18.5, 18.87, 4188000, 4.72],
[860742000000, 18.87, 18.87, 18.12, 18.25, 2842400, 4.56],
[861001200000, 18.37, 18.87, 18, 18.75, 4020000, 4.69],
[861087600000, 19.12, 19.25, 18.12, 18.44, 4869200, 4.61],
[861174000000, 18.62, 19, 18.37, 18.56, 3101200, 4.64],
[861260400000, 18.25, 19.12, 18.12, 19, 7859200, 4.75],
[861346800000, 19.12, 19.12, 18.37, 18.37, 5058000, 4.59],
[861606000000, 18.62, 18.62, 18, 18, 3197600, 4.5],
[861692400000, 18.12, 18.5, 17.87, 18.5, 3392000, 4.62],
[861778800000, 18.37, 18.5, 18.12, 18.12, 1960800, 4.53],
[861865200000, 18.5, 18.5, 17.75, 17.87, 2696800, 4.47],
[861951600000, 17.62, 17.87, 17.37, 17.5, 3121200, 4.38],
[862210800000, 17.75, 17.87, 17.5, 17.62, 1687600, 4.41],
[862297200000, 18, 18, 17.5, 17.69, 1853200, 4.42],
[862383600000, 17, 17.25, 16.75, 17, 9202000, 4.25],
[862470000000, 16.87, 17.12, 16.75, 17, 2596800, 4.25],
[862556400000, 17, 17.12, 16.75, 17, 3643600, 4.25],
[862815600000, 17, 17.12, 16.75, 17, 3538800, 4.25],
[862902000000, 17, 17.12, 16.75, 16.87, 2974800, 4.22],
[862988400000, 16.87, 17, 16.37, 16.5, 4101200, 4.12],
[863074800000, 16.62, 17.12, 16.5, 17, 2963200, 4.25],
[863161200000, 17, 17.5, 17, 17.06, 6732000, 4.26],
[863420400000, 17.25, 17.62, 17, 17.56, 5898800, 4.39],
[863506800000, 17.5, 17.87, 17, 17.56, 7056800, 4.39],
[863593200000, 17.87, 18, 17.5, 17.69, 4846800, 4.42],
[863679600000, 17.75, 18, 17.5, 17.75, 3544800, 4.44],
[863766000000, 17.5, 17.62, 17.25, 17.25, 3338800, 4.31],
[864025200000, 17.5, 17.62, 17, 17, 1881200, 4.25],
[864111600000, 17, 17.44, 16.75, 17.25, 3046400, 4.31],
[864198000000, 17.12, 17.12, 16.5, 16.87, 4369200, 4.22],
[864284400000, 16.75, 16.87, 16.5, 16.62, 2753600, 4.16],
[864370800000, 16.62, 17, 16.62, 16.87, 2413200, 4.22],
[864716400000, 16.75, 17.37, 16.75, 17.25, 2938000, 4.31],
[864802800000, 17.37, 17.5, 17, 17, 3130000, 4.25],
[864889200000, 17.12, 17.12, 16.62, 16.62, 3976800, 4.16],
[864975600000, 16.5, 17, 16.37, 16.62, 6340800, 4.16],
[865234800000, 17, 17, 16.75, 16.94, 1488000, 4.24],
[865321200000, 16.75, 16.94, 16.62, 16.69, 2335600, 4.17],
[865407600000, 16.62, 16.75, 16.5, 16.62, 2889200, 4.16],
[865494000000, 16.62, 17.12, 16.56, 16.69, 2323200, 4.17],
[865580400000, 16.62, 16.75, 16.5, 16.75, 1893200, 4.19],
[865839600000, 16.69, 16.94, 16.62, 16.62, 2689200, 4.16],
[865926000000, 16.75, 16.75, 16.06, 16.25, 4969200, 4.06],
[866012400000, 16.31, 16.44, 16.25, 16.31, 3766800, 4.08],
[866098800000, 16.37, 16.37, 16, 16.06, 2816400, 4.01],
[866185200000, 16.06, 16.12, 15.75, 15.81, 4737600, 3.95],
[866444400000, 15.88, 15.88, 15.38, 15.5, 4800800, 3.88],
[866530800000, 15.56, 16.5, 15.5, 16.34, 5080800, 4.09],
[866617200000, 16.12, 16.25, 15.75, 15.94, 3936400, 3.98],
[866703600000, 16, 16, 15.69, 15.75, 4323600, 3.94],
[866790000000, 15.69, 15.75, 15.5, 15.56, 3943600, 3.89],
[867049200000, 15.5, 15.63, 15.38, 15.38, 3574800, 3.85],
[867135600000, 15.44, 15.56, 15.25, 15.31, 3974800, 3.83],
[867222000000, 15.31, 15.38, 15, 15.13, 7102000, 3.78],
[867308400000, 15.13, 15.13, 14.63, 14.69, 13643600, 3.67],
[867394800000, 14.69, 14.81, 14.63, 14.69, 5642000, 3.67],
[867654000000, 14.75, 14.75, 14, 14.25, 6132400, 3.56],
[867740400000, 13.94, 14, 13.13, 13.19, 16104400, 3.3],
[867826800000, 13.25, 13.38, 13, 13.06, 8931200, 3.27],
[867913200000, 13.13, 13.88, 13, 13.69, 6688000, 3.42],
[868258800000, 13.94, 14.25, 13.75, 13.81, 6860000, 3.45],
[868345200000, 13.88, 14, 13.69, 13.75, 3427600, 3.44],
[868431600000, 13.81, 13.88, 13.63, 13.69, 5090000, 3.42],
[868518000000, 12.88, 13.38, 12.75, 13.25, 17606400, 3.31],
[868604400000, 13.38, 15.5, 13.31, 15.19, 26252400, 3.8],
[868863600000, 15.25, 15.63, 14.88, 15.63, 14700800, 3.91],
[868950000000, 15.75, 16, 15.63, 15.94, 14953200, 3.98],
[869036400000, 15.81, 16.5, 15.63, 16.44, 15947600, 4.11],
[869122800000, 17, 18.12, 16.44, 17.5, 26659200, 4.38],
[869209200000, 17.87, 17.94, 17.06, 17.34, 11353600, 4.34],
[869468400000, 17.56, 17.69, 16, 16.16, 12695600, 4.04],
[869554800000, 16.37, 16.69, 16.31, 16.56, 8274400, 4.14],
[869641200000, 16.75, 16.87, 16, 16.12, 5049200, 4.03],
[869727600000, 16.12, 16.12, 15.63, 15.81, 4772000, 3.95],
[869814000000, 15.88, 16.56, 15.75, 16.25, 7798000, 4.06],
[870073200000, 16.44, 16.5, 16.25, 16.44, 3962000, 4.11],
[870159600000, 16.44, 16.62, 16.37, 16.5, 2558000, 4.12],
[870246000000, 16.94, 17.69, 16.75, 17.37, 13372400, 4.34],
[870332400000, 17.37, 17.75, 17.25, 17.5, 9434400, 4.38],
[870418800000, 17.62, 19.19, 17.56, 19.19, 17217600, 4.8],
[870678000000, 19.19, 19.81, 19.19, 19.75, 21851200, 4.94],
[870764400000, 19.94, 20, 19.48, 19.75, 8840800, 4.94],
[870850800000, 25.25, 27.75, 25, 26.31, 149671200, 6.58],
[870937200000, 28.75, 29.56, 28.37, 29.19, 134124400, 7.3],
[871023600000, 27.81, 28.37, 26.12, 26.81, 64809200, 6.7],
[871282800000, 26.31, 26.44, 23.5, 24.56, 55411200, 6.14],
[871369200000, 24.06, 24.25, 21.87, 22.06, 37444400, 5.51],
[871455600000, 22.25, 23.87, 20.44, 23.62, 42923600, 5.91],
[871542000000, 23.62, 24.25, 22.69, 23, 15536400, 5.75],
[871628400000, 23.12, 23.44, 22.81, 23.25, 9320000, 5.81],
[871887600000, 23.31, 23.75, 22.75, 23.62, 7791200, 5.91],
[871974000000, 23.69, 24.5, 23.31, 24.44, 10331200, 6.11],
[872060400000, 24.44, 25.12, 24.19, 24.62, 11595200, 6.16],
[872146800000, 24.5, 24.69, 23.87, 24, 9271200, 6],
[872233200000, 23.44, 24, 23.37, 23.62, 8135200, 5.91],
[872492400000, 23.62, 23.69, 22.94, 23.06, 4968800, 5.76],
[872578800000, 22.62, 23, 22.12, 22.25, 8100800, 5.56],
[872665200000, 22.37, 22.75, 21.87, 22.69, 6813200, 5.67],
[872751600000, 22.12, 22.5, 22, 22, 3426400, 5.5],
[872838000000, 21.81, 22, 21.5, 21.75, 3937600, 5.44],
[873183600000, 22, 22.56, 21.94, 22.37, 6646800, 5.59],
[873270000000, 22.37, 23.25, 22.31, 22.5, 10163200, 5.62],
[873356400000, 22.56, 22.87, 22.25, 22.5, 4385600, 5.62],
[873442800000, 22.62, 22.87, 22, 22.19, 4883600, 5.55],
[873702000000, 22.25, 22.25, 21.44, 21.5, 6264400, 5.38],
[873788400000, 21.31, 21.87, 21.25, 21.81, 5702000, 5.45],
[873874800000, 21.75, 23.12, 21.69, 22.94, 9803600, 5.74],
[873961200000, 22.87, 23, 22.06, 22.37, 7504400, 5.59],
[874047600000, 22.19, 22.25, 21.44, 22.06, 4071200, 5.51],
[874306800000, 21.87, 22.12, 21.5, 21.5, 3473200, 5.38],
[874393200000, 22.06, 22.14, 21.75, 21.94, 4812400, 5.49],
[874479600000, 22, 22, 21.69, 21.81, 3109200, 5.45],
[874566000000, 21.5, 22.5, 21.5, 22.31, 6042400, 5.58],
[874652400000, 22.19, 22.19, 21.75, 21.94, 3407600, 5.49],
[874911600000, 22.12, 23.06, 22, 22.81, 7176400, 5.7],
[874998000000, 22.25, 22.25, 21.69, 21.75, 7163200, 5.44],
[875084400000, 21.69, 21.75, 21.37, 21.5, 7957600, 5.38],
[875170800000, 21.31, 21.75, 21, 21.12, 7988000, 5.28],
[875257200000, 21.5, 21.94, 21.12, 21.31, 7440000, 5.33],
[875516400000, 21.69, 22.25, 21.56, 22.06, 5980000, 5.51],
[875602800000, 22, 22.31, 21.69, 21.69, 5032000, 5.42],
[875689200000, 21.69, 21.75, 21.37, 21.53, 4670800, 5.38],
[875775600000, 21.44, 22, 21.37, 21.94, 4856400, 5.49],
[875862000000, 22, 22.25, 21.69, 22.12, 5813200, 5.53],
[876121200000, 22.19, 22.25, 21.69, 21.94, 3338800, 5.49],
[876207600000, 21.87, 22, 21.81, 21.81, 3916400, 5.45],
[876294000000, 21.75, 21.81, 21.31, 21.5, 3891200, 5.38],
[876380400000, 21.25, 22.5, 21.19, 21.75, 6696400, 5.44],
[876466800000, 21.5, 22.75, 21.5, 22.69, 9666800, 5.67],
[876726000000, 22.75, 22.87, 22.19, 22.69, 5679200, 5.67],
[876812400000, 22.69, 22.75, 22.19, 22.69, 5923200, 5.67],
[876898800000, 22.12, 24.75, 22.12, 23.81, 28982000, 5.95],
[876985200000, 21.12, 22.06, 20.87, 21.5, 26422000, 5.38],
[877071600000, 21.12, 21.12, 19.87, 20.12, 15682000, 5.03],
[877330800000, 20.12, 20.19, 18.62, 18.69, 14724400, 4.67],
[877417200000, 18.87, 19.31, 18.69, 19.06, 16982000, 4.76],
[877503600000, 19.06, 19.25, 18.5, 18.56, 5421200, 4.64],
[877590000000, 18, 18.19, 17.75, 17.75, 6688000, 4.44],
[877676400000, 18.12, 18.37, 16.5, 16.56, 13880000, 4.14],
[877935600000, 16.75, 18.12, 16.75, 16.75, 11764400, 4.19],
[878022000000, 16, 18.5, 15.88, 18.12, 12273200, 4.53],
[878108400000, 18.44, 18.5, 17.25, 17.5, 6355200, 4.38],
[878194800000, 17.06, 17.56, 16.5, 16.5, 6764400, 4.12],
[878281200000, 17.37, 17.37, 16.62, 17.03, 9549200, 4.26],
[878540400000, 17.56, 17.75, 17.06, 17.37, 4512000, 4.34],
[878626800000, 17.75, 18.12, 17.5, 17.94, 6033200, 4.49],
[878713200000, 18.25, 18.62, 18.06, 18.37, 13840000, 4.59],
[878799600000, 18.87, 19.5, 18.87, 19, 22060800, 4.75],
[878886000000, 18.87, 20, 18.75, 19.75, 28423200, 4.94],
[879145200000, 21, 21.5, 18.5, 18.69, 49946800, 4.67],
[879231600000, 19, 19, 18.12, 18.37, 11893600, 4.59],
[879318000000, 18.06, 18.5, 17.56, 17.62, 7448000, 4.41],
[879404400000, 18, 18.06, 17.5, 18, 9218000, 4.5],
[879490800000, 18.25, 18.5, 18, 18.44, 4835600, 4.61],
[879750000000, 18.87, 18.94, 18.33, 18.5, 7323600, 4.62],
[879836400000, 18.5, 18.5, 18.06, 18.06, 5258000, 4.51],
[879922800000, 17.87, 18.31, 17.87, 18.25, 2843600, 4.56],
[880009200000, 18.19, 18.62, 18.12, 18.5, 4587600, 4.62],
[880095600000, 18.62, 18.69, 18, 18.19, 3498800, 4.55],
[880354800000, 17.56, 18, 17.5, 17.62, 5630800, 4.41],
[880441200000, 17.69, 17.87, 16.87, 17.37, 7346400, 4.34],
[880527600000, 17.37, 17.69, 17.25, 17.5, 2178800, 4.38],
[880700400000, 17.62, 17.87, 17.44, 17.75, 1495600, 4.44],
[880959600000, 17.69, 17.94, 17.25, 17.75, 3135600, 4.44],
[881046000000, 17.37, 17.5, 15.88, 15.88, 14178800, 3.97],
[881132400000, 16.06, 16.12, 15.69, 15.75, 12258800, 3.94],
[881218800000, 16, 16, 15.63, 15.63, 7135600, 3.91],
[881305200000, 15.56, 16, 15.56, 15.81, 7926400, 3.95],
[881564400000, 15.56, 15.75, 15.38, 15.56, 4776800, 3.89],
[881650800000, 15.5, 15.69, 15, 15.25, 8680800, 3.81],
[881737200000, 15.06, 15.06, 14.5, 14.75, 6960000, 3.69],
[881823600000, 14.44, 14.56, 13.88, 14.56, 9185600, 3.64],
[881910000000, 14.75, 14.88, 14, 14.13, 5742400, 3.53],
[882169200000, 14.13, 14.25, 13.75, 13.94, 5927600, 3.48],
[882255600000, 14, 14.38, 14, 14.31, 6646400, 3.58],
[882342000000, 14.31, 14.56, 13.94, 13.94, 9494400, 3.48],
[882428400000, 14, 14, 13.75, 13.81, 7225200, 3.45],
[882514800000, 13.56, 13.88, 13.25, 13.69, 6812000, 3.42],
[882774000000, 13.88, 14, 13.19, 13.31, 5704400, 3.33],
[882860400000, 13.13, 13.31, 12.94, 12.94, 16402000, 3.23],
[882946800000, 13, 13.25, 13, 13.13, 3502000, 3.28],
[883119600000, 13.06, 13.38, 13, 13.31, 3860000, 3.33],
[883378800000, 13.31, 13.44, 12.88, 13.13, 9944400, 3.28],
[883465200000, 13, 13.44, 12.75, 13.19, 12250800, 3.3],
[883551600000, 13.13, 13.63, 12.94, 13.13, 14531200, 3.28],
[883724400000, 13.63, 16.25, 13.5, 16.25, 25650800, 4.06],
[883983600000, 16.5, 16.56, 15.19, 15.88, 23282000, 3.97],
[884070000000, 15.94, 20, 14.75, 18.94, 64737600, 4.74],
[884156400000, 18.81, 19, 17.31, 17.5, 37201200, 4.38],
[884242800000, 17.44, 18.62, 16.94, 18.19, 27645600, 4.55],
[884329200000, 18.12, 19.37, 17.5, 18.19, 31675200, 4.55],
[884588400000, 17.44, 18.62, 17.12, 18.25, 18444400, 4.56],
[884674800000, 18.62, 19.62, 18.5, 19.5, 22758800, 4.88],
[884761200000, 19.87, 19.94, 19.25, 19.75, 21048000, 4.94],
[884847600000, 19.19, 19.75, 18.62, 19.19, 19982000, 4.8],
[884934000000, 19.44, 19.44, 18.69, 18.81, 8820000, 4.7],
[885279600000, 19.06, 19.31, 18.62, 19.06, 8642400, 4.76],
[885366000000, 18.75, 19.06, 18.56, 18.91, 6812000, 4.73],
[885452400000, 18.69, 19.75, 18.62, 19.25, 11785200, 4.81],
[885538800000, 19.37, 19.69, 19.25, 19.5, 8331200, 4.88],
[885798000000, 19.44, 19.56, 18.81, 19.44, 5246800, 4.86],
[885884400000, 19.19, 19.69, 19, 19.12, 4013200, 4.78],
[885970800000, 19.19, 19.37, 18.62, 19.19, 5418000, 4.8],
[886057200000, 18.94, 19.12, 18.5, 18.5, 7571200, 4.62],
[886143600000, 18.31, 18.87, 18.25, 18.31, 5802400, 4.58],
[886402800000, 18.5, 18.5, 17.37, 17.69, 22752400, 4.42],
[886489200000, 17.69, 18.62, 17.69, 18.31, 14390000, 4.58],
[886575600000, 18.06, 18.5, 18, 18.25, 6100000, 4.56],
[886662000000, 18.25, 18.5, 18, 18.31, 8526400, 4.58],
[886748400000, 18.37, 18.69, 18.25, 18.5, 7241200, 4.62],
[887007600000, 18.37, 19.5, 18.37, 19.19, 17682000, 4.8],
[887094000000, 19.12, 19.56, 19.06, 19.44, 15090000, 4.86],
[887180400000, 19.5, 19.5, 18.87, 19, 7582000, 4.75],
[887266800000, 19.12, 19.44, 19.06, 19.37, 7297600, 4.84],
[887353200000, 19.19, 19.87, 19, 19.5, 7444400, 4.88],
[887698800000, 19.5, 19.75, 19.5, 19.62, 6530800, 4.91],
[887785200000, 19.56, 20.75, 19.56, 20.56, 17677600, 5.14],
[887871600000, 20.87, 20.94, 20, 20.44, 14292400, 5.11],
[887958000000, 20.5, 20.56, 19.81, 20, 11634400, 5],
[888217200000, 20.12, 21.62, 20, 21.25, 17060800, 5.31],
[888303600000, 21.31, 21.37, 20.75, 21.31, 16322000, 5.33],
[888390000000, 21.31, 22.75, 20.94, 22.31, 25459200, 5.58],
[888476400000, 22.31, 23.56, 21.87, 23.5, 21263200, 5.88],
[888562800000, 23.31, 23.87, 22.56, 23.62, 18578000, 5.91],
[888822000000, 23.56, 23.56, 22.25, 22.75, 14313600, 5.69],
[888908400000, 21.87, 23.19, 21.62, 23.12, 11937600, 5.78],
[888994800000, 22.87, 24.75, 22.87, 24.44, 29212400, 6.11],
[889081200000, 23.25, 24.25, 23.12, 24.06, 24129200, 6.01],
[889167600000, 23.87, 24.5, 23.37, 24.44, 23803600, 6.11],
[889426800000, 23.75, 24.31, 22.5, 22.75, 20540800, 5.69],
[889513200000, 23, 24.5, 22.94, 24.06, 25472400, 6.01],
[889599600000, 25.12, 26.19, 24.56, 26.12, 43374400, 6.53],
[889686000000, 26.12, 27, 25.56, 27, 26598000, 6.75],
[889772400000, 27.25, 27.25, 26.25, 27.12, 20231200, 6.78],
[890031600000, 27.12, 27.25, 26.19, 26.69, 14375600, 6.67],
[890118000000, 26.5, 26.69, 25.87, 26.34, 14658800, 6.59],
[890204400000, 26, 26.94, 26, 26.94, 9900000, 6.74],
[890290800000, 26.87, 26.94, 26.56, 26.75, 5736800, 6.69],
[890377200000, 26.69, 26.87, 26, 26.37, 7704400, 6.59],
[890636400000, 25.94, 26.25, 24.62, 26.12, 14818800, 6.53],
[890722800000, 26.37, 28, 26.25, 28, 24152000, 7],
[890809200000, 27.62, 27.75, 26.37, 27.16, 13854400, 6.79],
[890895600000, 26.75, 27, 26.44, 26.56, 7253600, 6.64],
[890982000000, 26.62, 27.31, 26.37, 26.94, 9133200, 6.74],
[891241200000, 26.75, 27.5, 26.75, 27.44, 8972400, 6.86],
[891327600000, 27.44, 27.81, 27.25, 27.5, 9538800, 6.88],
[891414000000, 27.44, 27.81, 27.06, 27.5, 6693600, 6.88],
[891500400000, 27.31, 27.44, 26.94, 27.31, 6950800, 6.83],
[891586800000, 27.12, 27.25, 26.81, 27.06, 7259200, 6.76],
[891846000000, 27, 27, 26.19, 26.25, 12422000, 6.56],
[891932400000, 25.81, 26, 24.87, 25.5, 10461200, 6.38],
[892018800000, 25.25, 25.37, 24.69, 25, 8044400, 6.25],
[892105200000, 25.06, 25.87, 25, 25.62, 6083600, 6.41],
[892450800000, 25.62, 26.69, 25, 26.44, 10305600, 6.61],
[892537200000, 26.37, 27.25, 26.37, 26.94, 11725200, 6.74],
[892623600000, 27.19, 27.5, 26.62, 27.44, 19928800, 6.86],
[892710000000, 29.25, 29.62, 28.19, 28.62, 65642000, 7.16],
[892796400000, 28.56, 28.62, 27.69, 27.94, 21165200, 6.99],
[893055600000, 27.62, 29.5, 27.56, 29, 18498800, 7.25],
[893142000000, 29.06, 29.12, 28.5, 29, 12446400, 7.25],
[893228400000, 28.75, 29, 27.5, 27.5, 10186400, 6.88],
[893314800000, 27.44, 29, 27.19, 27.69, 16983200, 6.92],
[893401200000, 27.75, 28.25, 27.5, 27.94, 7708000, 6.99],
[893660400000, 26.75, 27.75, 26.75, 27.75, 14655600, 6.94],
[893746800000, 27.87, 28, 26.25, 26.94, 8487600, 6.74],
[893833200000, 26.94, 27.44, 26.75, 27, 6774400, 6.75],
[893919600000, 27.37, 27.62, 27.06, 27.37, 6442000, 6.84],
[894006000000, 27.5, 28.25, 26.87, 28, 6582000, 7],
[894265200000, 28.87, 29.5, 28.87, 29.06, 20419200, 7.26],
[894351600000, 29.25, 29.87, 29.12, 29.69, 14982400, 7.42],
[894438000000, 29.87, 30.44, 29.25, 30.31, 32056400, 7.58],
[894524400000, 30.56, 30.62, 29.87, 30.19, 19761200, 7.55],
[894610800000, 30.06, 30.5, 29.94, 30.44, 9690000, 7.61],
[894870000000, 30.87, 31.62, 30.75, 30.94, 23768000, 7.74],
[894956400000, 30.56, 30.75, 29.94, 30.12, 9212000, 7.53],
[895042800000, 30.06, 30.81, 29.62, 30.44, 11245600, 7.61],
[895129200000, 30.37, 30.44, 29.75, 30.06, 5815600, 7.51],
[895215600000, 30.06, 30.37, 29.25, 29.56, 9743600, 7.39],
[895474800000, 29.37, 29.56, 28.37, 28.5, 8310800, 7.12],
[895561200000, 28.94, 29.44, 28.81, 29.37, 7815200, 7.34],
[895647600000, 29.62, 29.87, 28.75, 29.56, 6810000, 7.39],
[895734000000, 29.56, 29.69, 28.62, 28.87, 4700000, 7.22],
[895820400000, 28.75, 28.75, 27.31, 27.87, 9522000, 6.97],
[896166000000, 28.06, 28.25, 26.62, 26.69, 11143200, 6.67],
[896252400000, 25.69, 26.81, 25.62, 26.75, 13233200, 6.69],
[896338800000, 26.75, 27.87, 26.75, 27.44, 10672000, 6.86],
[896425200000, 27.5, 27.56, 26.44, 26.62, 7751200, 6.66],
[896684400000, 26.5, 27.62, 25.62, 26.25, 11427600, 6.56],
[896770800000, 26.44, 27.31, 26, 26.87, 6405600, 6.72],
[896857200000, 27.12, 27.25, 26.19, 26.31, 5196800, 6.58],
[896943600000, 26.62, 26.87, 25.81, 26.81, 5585600, 6.7],
[897030000000, 26.87, 27.25, 26.37, 26.87, 4406800, 6.72],
[897289200000, 27, 27.69, 26.81, 27.25, 4523600, 6.81],
[897375600000, 27.37, 28.5, 27.37, 28.25, 9852400, 7.06],
[897462000000, 28, 29, 27.62, 28.06, 8202000, 7.01],
[897548400000, 28.19, 28.62, 27.81, 27.81, 6451200, 6.95],
[897634800000, 27.62, 28.25, 27.37, 28.12, 8014400, 7.03],
[897894000000, 27.25, 28.25, 27.25, 27.5, 4881200, 6.88],
[897980400000, 27.69, 28.12, 27.31, 28, 4649200, 7],
[898066800000, 28, 28.56, 27.94, 28.12, 6687600, 7.03],
[898153200000, 27.75, 28.06, 27.19, 27.31, 4288800, 6.83],
[898239600000, 27.37, 27.44, 26.75, 27.06, 4931200, 6.76],
[898498800000, 27, 27.56, 26.75, 27.37, 4809200, 6.84],
[898585200000, 27.44, 28.12, 27.25, 27.81, 8258800, 6.95],
[898671600000, 27.75, 28.62, 27.31, 28.25, 9788800, 7.06],
[898758000000, 28.56, 28.81, 28.31, 28.56, 6856400, 7.14],
[898844400000, 28.5, 28.62, 27.75, 28.19, 3973200, 7.05],
[899103600000, 28.25, 28.81, 28.06, 28.69, 5943600, 7.17],
[899190000000, 28.62, 28.81, 28.12, 28.69, 4681200, 7.17],
[899276400000, 28.87, 30, 28.5, 29.94, 11228800, 7.49],
[899362800000, 29.69, 30.06, 29, 29, 10650800, 7.25],
[899708400000, 29.5, 30.37, 29.12, 30.37, 9697600, 7.59],
[899794800000, 30.37, 30.87, 30, 30.5, 8637600, 7.62],
[899881200000, 30.75, 32.94, 30.69, 32.56, 33334400, 8.14],
[899967600000, 32.94, 33.63, 31.44, 31.69, 20256400, 7.92],
[900054000000, 32.19, 32.63, 31.75, 32.06, 10806800, 8.02],
[900313200000, 31.94, 34.13, 31.87, 33.94, 25566400, 8.48],
[900399600000, 33.94, 34, 33.13, 33.44, 19607600, 8.36],
[900486000000, 33.69, 34.69, 33.5, 34.44, 21253600, 8.61],
[900572400000, 37.88, 38.13, 35.75, 37.5, 91497600, 9.38],
[900658800000, 37.25, 37.25, 36.19, 36.88, 22486400, 9.22],
[900918000000, 36.56, 36.63, 35.5, 36.25, 13727600, 9.06],
[901004400000, 36.13, 37, 35.56, 35.63, 11772400, 8.91],
[901090800000, 34.94, 35.63, 34.25, 35, 10040800, 8.75],
[901177200000, 34.81, 35.63, 34.75, 34.94, 9040800, 8.73],
[901263600000, 35.38, 35.5, 33.81, 34.69, 9693600, 8.67],
[901522800000, 34.25, 34.88, 33.25, 34.44, 7657600, 8.61],
[901609200000, 34.06, 34.63, 33, 33.63, 8054400, 8.41],
[901695600000, 33.75, 35.88, 33.69, 35.13, 16006800, 8.78],
[901782000000, 35.81, 36.75, 35.5, 36.5, 12950000, 9.12],
[901868400000, 36.63, 36.75, 34.5, 34.63, 6550800, 8.66],
[902127600000, 34.25, 35.56, 33.25, 35.13, 10786800, 8.78],
[902214000000, 35.5, 36, 34, 34.19, 10506800, 8.55],
[902300400000, 33.75, 36, 33.5, 36, 16226800, 9],
[902386800000, 35.06, 36.88, 34.88, 36.88, 15678800, 9.22],
[902473200000, 37.19, 37.38, 36, 36.5, 10645600, 9.12],
[902732400000, 36.31, 38.06, 36.25, 37.94, 17455600, 9.48],
[902818800000, 37.75, 41, 37.38, 39, 62860000, 9.75],
[902905200000, 39.75, 40.94, 39.48, 40.06, 24654400, 10.02],
[902991600000, 39.94, 40.75, 39.38, 39.44, 13976800, 9.86],
[903078000000, 40.69, 40.75, 39.5, 40.5, 16110000, 10.12],
[903337200000, 41, 42.81, 39.88, 41.94, 33248800, 10.48],
[903423600000, 42.44, 43.38, 42.25, 42.56, 21642000, 10.64],
[903510000000, 43.5, 43.75, 41, 41, 17377600, 10.25],
[903596400000, 41, 41.13, 40.25, 40.63, 14018000, 10.16],
[903682800000, 40, 43.56, 39, 43, 29054400, 10.75],
[903942000000, 43.44, 43.5, 40.13, 41.19, 21810000, 10.3],
[904028400000, 42.38, 42.38, 40.31, 40.81, 17709200, 10.2],
[904114800000, 39.88, 41.13, 39.5, 40.38, 14538000, 10.1],
[904201200000, 39.25, 39.25, 35.63, 37.5, 39813600, 9.38],
[904287600000, 37.13, 38.5, 34.13, 34.19, 33303200, 8.55],
[904546800000, 34.75, 34.88, 31, 31.19, 31012400, 7.8],
[904633200000, 31.37, 35.38, 30.62, 34.13, 31060000, 8.53],
[904719600000, 35.5, 37.38, 35.25, 35.56, 30122400, 8.89],
[904806000000, 35, 35.13, 34, 34.63, 14653200, 8.66],
[904892400000, 35.5, 36.44, 33.75, 35.13, 13493200, 8.78],
[905238000000, 38, 38.25, 36.75, 38.25, 14400000, 9.56],
[905324400000, 38.06, 38.13, 37, 37.38, 12683200, 9.35],
[905410800000, 36.25, 38.25, 35.75, 38.13, 18826800, 9.53],
[905497200000, 38.5, 39.63, 36.88, 37.63, 12593600, 9.41],
[905756400000, 38.25, 38.81, 37.13, 37.19, 8837600, 9.3],
[905842800000, 36.75, 38.56, 36.5, 38.19, 15492000, 9.55],
[905929200000, 38.63, 38.75, 37, 37.31, 9248800, 9.33],
[906015600000, 36.06, 37.13, 35.88, 36, 9627600, 9],
[906102000000, 36.06, 36.75, 35.56, 36.75, 10904400, 9.19],
[906361200000, 35.69, 36.94, 35.31, 36.94, 10570800, 9.23],
[906447600000, 37.13, 37.63, 36.38, 37, 9218800, 9.25],
[906534000000, 37.25, 38.38, 36.56, 38.31, 10284400, 9.58],
[906620400000, 37.88, 39.56, 37.75, 38.5, 17246800, 9.62],
[906706800000, 38.19, 39.19, 37.63, 38.75, 8172000, 9.69],
[906966000000, 39.75, 40.19, 38, 39.06, 14501200, 9.77],
[907052400000, 39.06, 40, 38.13, 39.5, 10907600, 9.88],
[907138800000, 38.75, 39.25, 38, 38.13, 5976800, 9.53],
[907225200000, 36.75, 38, 35.38, 35.69, 13234400, 8.92],
[907311600000, 35.5, 36.25, 34.13, 35.06, 16998800, 8.77],
[907570800000, 34, 34.56, 31.5, 32.19, 19726800, 8.05],
[907657200000, 33.69, 34.31, 32.5, 32.56, 14281200, 8.14],
[907743600000, 32.38, 33.31, 31.87, 31.94, 16920000, 7.99],
[907830000000, 31, 31.19, 28.5, 30.81, 24623200, 7.7],
[907916400000, 31.75, 35.25, 30.75, 35.13, 23880000, 8.78],
[908175600000, 37.5, 38.44, 36.56, 37.44, 22250000, 9.36],
[908262000000, 38.06, 39.19, 36, 38.75, 33646400, 9.69],
[908348400000, 39.75, 41.31, 36.81, 37.38, 81445600, 9.35],
[908434800000, 36.25, 37.25, 35.5, 36.63, 30037600, 9.16],
[908521200000, 37.13, 38.06, 36.5, 36.69, 21998000, 9.17],
[908780400000, 36.69, 38.06, 35.88, 37.5, 17010000, 9.38],
[908866800000, 37.94, 38.19, 36, 36.06, 13649200, 9.02],
[908953200000, 36.75, 37.44, 35.75, 37.13, 15390000, 9.28],
[909039600000, 36.88, 37.63, 36.25, 36.75, 11343200, 9.19],
[909126000000, 36.75, 36.88, 35.13, 35.5, 12732400, 8.88],
[909385200000, 36.06, 37.75, 35.5, 37.44, 17013600, 9.36],
[909471600000, 38, 38.94, 35.06, 35.25, 19233200, 8.81],
[909558000000, 35.25, 37, 35.13, 36.81, 13006400, 9.2],
[909644400000, 36.44, 37.44, 35.81, 36.44, 12321200, 9.11],
[909730800000, 36.81, 37.5, 36.25, 37.13, 11358000, 9.28],
[909990000000, 37.5, 37.75, 37.25, 37.63, 9076400, 9.41],
[910076400000, 37.38, 38.25, 37.31, 37.81, 13247600, 9.45],
[910162800000, 38.56, 39.13, 38.13, 38.69, 22438000, 9.67],
[910249200000, 38.38, 39.38, 38.06, 38.19, 21684400, 9.55],
[910335600000, 37.88, 38.25, 37.25, 38.06, 28496800, 9.52],
[910594800000, 37.69, 38.13, 35.5, 36.63, 23622000, 9.16],
[910681200000, 36.19, 36.25, 35, 35.13, 31576800, 8.78],
[910767600000, 35.75, 35.81, 32.75, 33.56, 33895200, 8.39],
[910854000000, 33.13, 34.44, 32.88, 34, 21261200, 8.5],
[910940400000, 34.94, 36.06, 34.69, 35.69, 28301200, 8.92],
[911199600000, 35.94, 36.75, 35.44, 36, 13740800, 9],
[911286000000, 35.75, 35.81, 34.75, 34.81, 7529200, 8.7],
[911372400000, 35.19, 36, 34.88, 35.44, 11781200, 8.86],
[911458800000, 35.5, 37.19, 35.44, 35.75, 12385200, 8.94],
[911545200000, 36.44, 36.75, 34.75, 35.31, 14268000, 8.83],
[911804400000, 35.56, 36.81, 35.19, 36.25, 20642000, 9.06],
[911890800000, 36.13, 36.75, 35.75, 35.94, 11430800, 8.98],
[911977200000, 35.88, 36.06, 34.94, 35.13, 10855600, 8.78],
[912150000000, 35.06, 35.13, 34.75, 35.06, 5483600, 8.77],
[912409200000, 34.56, 34.81, 31.75, 31.94, 20060800, 7.99],
[912495600000, 32, 34.81, 31.62, 34.13, 30941200, 8.53],
[912582000000, 34.13, 36.88, 33.5, 36, 34382400, 9],
[912668400000, 36.31, 36.5, 33.63, 33.69, 22380800, 8.42],
[912754800000, 34.31, 34.44, 32, 32.75, 25765200, 8.19],
[913014000000, 33.38, 33.75, 32.75, 33.75, 20255600, 8.44],
[913100400000, 33.94, 33.94, 32, 32.06, 24295200, 8.02],
[913186800000, 32.69, 32.88, 31.62, 32, 21184400, 8],
[913273200000, 32.69, 32.94, 31.87, 32, 13980800, 8],
[913359600000, 32.25, 34, 32, 33.75, 24644400, 8.44],
[913618800000, 32.88, 33.31, 32.25, 32.5, 17925200, 8.12],
[913705200000, 32.75, 33.63, 32.75, 33.56, 9462000, 8.39],
[913791600000, 33.75, 34.19, 32.63, 32.81, 13375200, 8.2],
[913878000000, 32.94, 33.75, 32.75, 33.44, 11812000, 8.36],
[913964400000, 33.38, 35.38, 33.25, 35.19, 28283200, 8.8],
[914223600000, 35.38, 35.63, 34.25, 35.06, 12769200, 8.77],
[914310000000, 36.38, 38.13, 36, 38, 41111200, 9.5],
[914396400000, 38.63, 40.5, 38.38, 39.81, 44124400, 9.95],
[914482800000, 39.88, 40, 39.19, 39.25, 7155200, 9.81],
[914828400000, 39, 41.13, 39, 40.88, 25917600, 10.22],
[914914800000, 41.13, 41.5, 40.25, 40.81, 13853200, 10.2],
[915001200000, 40.13, 41.13, 40, 40.06, 8498000, 10.02],
[915087600000, 40.5, 41.38, 39.5, 40.94, 9716400, 10.23],
[915433200000, 42.13, 42.25, 40, 41.25, 34049200, 10.31],
[915519600000, 41.94, 43.94, 41.5, 43.31, 50362000, 10.83],
[915606000000, 44.13, 44.13, 41, 41.75, 48165200, 10.44],
[915692400000, 42.25, 45.06, 42.13, 45, 51056800, 11.25],
[915778800000, 46.56, 46.88, 44, 45, 24246400, 11.25],
[916038000000, 45.75, 46.06, 44.88, 45.88, 20054400, 11.47],
[916124400000, 46.31, 46.63, 44.13, 46.13, 29330000, 11.53],
[916210800000, 42.88, 47.31, 42.25, 46.5, 37434400, 11.62],
[916297200000, 45.5, 46, 41.06, 41.38, 61570000, 10.35],
[916383600000, 41.81, 42.13, 40, 41.31, 35933600, 10.33],
[916729200000, 41.94, 42.31, 40.38, 40.88, 19116400, 10.22],
[916815600000, 41.06, 42, 40.5, 40.56, 27806800, 10.14],
[916902000000, 40.44, 40.56, 37.5, 38.81, 21449200, 9.7],
[916988400000, 37.69, 39.5, 37.06, 38.75, 12365200, 9.69],
[917247600000, 39.25, 39.56, 38.81, 39.38, 13763200, 9.85],
[917334000000, 39.94, 40.88, 39.63, 40.5, 20002400, 10.12],
[917420400000, 41, 41.38, 39.94, 40.13, 13053200, 10.03],
[917506800000, 40.88, 41.25, 40.31, 40.88, 12015600, 10.22],
[917593200000, 41.19, 41.56, 40, 41.19, 8684400, 10.3],
[917852400000, 41.69, 41.94, 40.31, 40.94, 9962000, 10.23],
[917938800000, 40.38, 40.75, 39, 39.19, 10975600, 9.8],
[918025200000, 39, 40.56, 38.75, 40.19, 12108000, 10.05],
[918111600000, 40.19, 40.25, 37.75, 37.88, 16565600, 9.47],
[918198000000, 38.25, 38.38, 35.5, 36.31, 27778000, 9.08],
[918457200000, 36.69, 37.94, 36.25, 37.75, 16723600, 9.44],
[918543600000, 37.94, 39.06, 37.06, 37.19, 25042000, 9.3],
[918630000000, 36.88, 38.69, 36, 38.31, 20135200, 9.58],
[918716400000, 38.75, 39.75, 38.56, 39.63, 20200000, 9.91],
[918802800000, 39.13, 39.13, 37, 37.69, 15339200, 9.42],
[919148400000, 38.88, 38.88, 37.88, 38.31, 10723600, 9.58],
[919234800000, 38.13, 38.69, 36.94, 37, 10581200, 9.25],
[919321200000, 37.56, 37.88, 35.56, 36, 17876400, 9],
[919407600000, 36.25, 37.69, 36.19, 37.19, 12938800, 9.3],
[919666800000, 37.38, 38.88, 37.25, 38.44, 10682000, 9.61],
[919753200000, 38.56, 39.56, 37.94, 38.44, 11521200, 9.61],
[919839600000, 38.81, 39, 37.38, 37.44, 7620000, 9.36],
[919926000000, 37.31, 37.69, 36.5, 36.94, 9455600, 9.23],
[920012400000, 36.5, 37, 34.5, 34.81, 23847600, 8.7],
[920271600000, 34.81, 34.81, 33.63, 33.75, 17435200, 8.44],
[920358000000, 34.13, 35.31, 33.75, 34.63, 24414400, 8.66],
[920444400000, 34.75, 35.13, 33.5, 34.19, 10497600, 8.55],
[920530800000, 34.5, 34.5, 32.38, 33.44, 13137600, 8.36],
[920617200000, 34.31, 34.31, 32.38, 33.19, 16735600, 8.3],
[920876400000, 33.25, 34.69, 33.19, 34.38, 19682000, 8.6],
[920962800000, 34.31, 34.38, 33.5, 34.13, 11427600, 8.53],
[921049200000, 34.19, 34.19, 32.44, 32.56, 19526800, 8.14],
[921135600000, 32.25, 33.88, 32, 32.19, 16936800, 8.05],
[921222000000, 32.31, 33.5, 32.31, 33.19, 9700000, 8.3],
[921481200000, 33.31, 35, 33.25, 34.06, 12586800, 8.52],
[921567600000, 35, 35.56, 34.94, 35.5, 14302000, 8.88],
[921654000000, 35.94, 36.06, 33.94, 34.06, 13084400, 8.52],
[921740400000, 34.38, 35.63, 34.25, 35.5, 8126800, 8.88],
[921826800000, 35.94, 36, 32.88, 33.5, 19161200, 8.38],
[922086000000, 34, 35.19, 32.94, 35.06, 21200800, 8.77],
[922172400000, 34.44, 34.44, 32.75, 33, 14842000, 8.25],
[922258800000, 33.25, 33.75, 32.5, 33.69, 14297600, 8.42],
[922345200000, 34.38, 34.88, 33.38, 33.81, 14286800, 8.45],
[922431600000, 33.75, 33.81, 33, 33.25, 9080000, 8.31],
[922690800000, 33.5, 35.44, 33.44, 35.38, 20337600, 8.85],
[922777200000, 35, 36.38, 35, 35.88, 19806800, 8.97],
[922863600000, 36.38, 37.13, 35.88, 35.94, 15086400, 8.98],
[922950000000, 36.06, 36.69, 35.75, 36.06, 9381200, 9.02],
[923295600000, 36, 37.88, 36, 37.06, 16474400, 9.27],
[923382000000, 36.81, 38.31, 36.81, 38, 22455200, 9.5],
[923468400000, 38.06, 38.25, 36.38, 37.13, 14723200, 9.28],
[923554800000, 36.88, 37.06, 36, 36.88, 10600800, 9.22],
[923641200000, 36.25, 37.25, 35.94, 36.75, 9608000, 9.19],
[923900400000, 35, 36.88, 34.88, 36.25, 14145600, 9.06],
[923986800000, 36.31, 36.81, 34.5, 34.63, 14732400, 8.66],
[924073200000, 35.25, 37.06, 35, 35.53, 24323600, 8.88],
[924159600000, 35.38, 36.19, 34.31, 35.75, 61960000, 8.94],
[924246000000, 35.88, 36.06, 35.25, 35.44, 17945600, 8.86],
[924505200000, 35.69, 36, 33.5, 33.88, 32923200, 8.47],
[924591600000, 33.88, 34.75, 33.5, 34.06, 18725600, 8.52],
[924678000000, 34, 34.38, 33.5, 34.38, 12566800, 8.6],
[924764400000, 35.06, 36.63, 35.06, 36.38, 26454400, 9.1],
[924850800000, 36.25, 39.44, 36.25, 39.19, 37402400, 9.8],
[925110000000, 39.5, 41.25, 39.25, 40.94, 33152000, 10.23],
[925196400000, 43, 45.81, 43, 45.75, 75225200, 11.44],
[925282800000, 44.63, 45.69, 43.63, 44.06, 34122000, 11.02],
[925369200000, 43.25, 44.38, 41.78, 43, 28206400, 10.75],
[925455600000, 44, 47.13, 44, 46, 52596400, 11.5],
[925714800000, 46.06, 50, 45.75, 49.56, 52535600, 12.39],
[925801200000, 48.25, 48.63, 46.19, 46.5, 28980000, 11.62],
[925887600000, 46.31, 47, 44.63, 47, 20694400, 11.75],
[925974000000, 46.56, 46.88, 44, 44.5, 15486400, 11.12],
[926060400000, 44.63, 45.88, 42.75, 45.88, 15528800, 11.47],
[926319600000, 46.75, 46.94, 44.63, 45.25, 14055600, 11.31],
[926406000000, 44.88, 46.19, 43.56, 44.75, 16388800, 11.19],
[926492400000, 44.88, 46.5, 44.13, 46.5, 14129200, 11.62],
[926578800000, 46.44, 46.81, 45.5, 46.19, 10573600, 11.55],
[926665200000, 45.13, 45.81, 44.38, 44.38, 8102000, 11.1],
[926924400000, 43.75, 44.69, 43, 44.38, 7531200, 11.1],
[927010800000, 44.81, 46, 44.38, 45.25, 14954400, 11.31],
[927097200000, 45.5, 45.75, 43.5, 45.19, 10660000, 11.3],
[927183600000, 45.44, 45.75, 42.5, 42.5, 14940000, 10.62],
[927270000000, 43, 44.31, 42.56, 43.94, 16555200, 10.98],
[927529200000, 43.63, 44.31, 41.88, 41.94, 9340800, 10.48],
[927615600000, 41.56, 42.44, 40.94, 41.5, 13095200, 10.38],
[927702000000, 41.75, 44.38, 41.25, 44.06, 15642000, 11.02],
[927788400000, 43.19, 43.75, 42.69, 43.5, 12042400, 10.88],
[927874800000, 43.31, 44.31, 43.13, 44.06, 7196400, 11.02],
[928220400000, 45, 45.31, 44.38, 44.81, 16479200, 11.2],
[928306800000, 44.5, 47.94, 44, 46.56, 18614400, 11.64],
[928393200000, 46.88, 48, 46.81, 47.44, 17450800, 11.86],
[928479600000, 47.63, 48.19, 47.25, 48.13, 13171200, 12.03],
[928738800000, 48.13, 49, 47.5, 48.94, 14949200, 12.23],
[928825200000, 48.75, 48.81, 47.56, 47.69, 11203200, 11.92],
[928911600000, 47.44, 48.5, 47.44, 48.44, 12655200, 12.11],
[928998000000, 47.88, 48.25, 47.31, 48.13, 11325200, 12.03],
[929084400000, 48.13, 48.5, 46.25, 46.44, 6613600, 11.61],
[929343600000, 46.5, 46.63, 45.13, 45.44, 5615600, 11.36],
[929430000000, 45.19, 46.75, 45.13, 46.06, 4666400, 11.52],
[929516400000, 46.38, 48.06, 46.38, 47.94, 8056800, 11.98],
[929602800000, 47.63, 48, 45.75, 46.38, 8022400, 11.6],
[929689200000, 45.38, 47.25, 45.19, 47.13, 7448000, 11.78],
[929948400000, 47, 47.25, 46, 46.5, 4842000, 11.62],
[930034800000, 46.31, 46.94, 45.38, 45.38, 5415600, 11.35],
[930121200000, 45.06, 45.09, 43.56, 43.69, 18994400, 10.92],
[930207600000, 43.63, 43.63, 42.25, 42.31, 15498000, 10.58],
[930294000000, 42.5, 42.69, 42.06, 42.19, 10518800, 10.55],
[930553200000, 42.44, 42.94, 42.38, 42.56, 9938800, 10.64],
[930639600000, 42.72, 45.56, 42.63, 45.38, 13599200, 11.35],
[930726000000, 45.69, 46.94, 44.94, 46.31, 12270800, 11.58],
[930812400000, 46.31, 46.56, 45.25, 45.31, 5334400, 11.33],
[930898800000, 45.53, 46.88, 45.19, 46.31, 4426800, 11.58],
[931244400000, 45.94, 47.63, 45.81, 47.38, 16212000, 11.85],
[931330800000, 47.38, 50.75, 47, 49.88, 39264400, 12.47],
[931417200000, 51.13, 55.06, 50.88, 54.5, 58058000, 13.62],
[931503600000, 54.5, 55.63, 53, 55.63, 21750000, 13.91],
[931762800000, 55.5, 55.63, 54.19, 54.5, 10862000, 13.62],
[931849200000, 53.5, 54.19, 52.88, 53.69, 10136800, 13.42],
[931935600000, 54.5, 56.63, 54.5, 55.94, 22320000, 13.98],
[932022000000, 55.88, 55.94, 51.31, 53.25, 60433600, 13.31],
[932108400000, 53.63, 54.5, 53, 53.06, 14705600, 13.27],
[932367600000, 53.94, 55.81, 52.31, 54.44, 20050000, 13.61],
[932454000000, 54.56, 55.5, 52.75, 52.88, 15804400, 13.22],
[932540400000, 54.06, 55.44, 52.88, 54.06, 25653600, 13.52],
[932626800000, 53.63, 53.88, 51.13, 52.38, 14529200, 13.1],
[932713200000, 52.81, 53.75, 52.69, 53.31, 8192000, 13.33],
[932972400000, 52.88, 53, 50.88, 50.94, 12555200, 12.73],
[933058800000, 52.63, 53.94, 52.5, 53.69, 14150800, 13.42],
[933145200000, 53.88, 55.38, 53, 54.38, 11762000, 13.6],
[933231600000, 53.38, 55.25, 53.13, 53.88, 9860000, 13.47],
[933318000000, 54.5, 56.13, 54.5, 55.69, 13685600, 13.92],
[933577200000, 55.63, 58, 55.5, 55.75, 12958000, 13.94],
[933663600000, 56.75, 57.44, 53.63, 55.25, 13176800, 13.81],
[933750000000, 55.19, 55.88, 53.25, 53.81, 13279200, 13.45],
[933836400000, 53.5, 54.88, 52.13, 54.75, 11541200, 13.69],
[933922800000, 54.06, 55.31, 53.5, 54.13, 15575600, 13.53],
[934182000000, 54.34, 55.19, 54.25, 54.44, 8338000, 13.61],
[934268400000, 54, 56, 53.63, 55.38, 14879200, 13.85],
[934354800000, 56, 59.75, 55.94, 59.69, 30374400, 14.92],
[934441200000, 59.06, 61.38, 58.63, 60, 23806400, 15],
[934527600000, 60.63, 62, 59.88, 60.06, 10668800, 15.02],
[934786800000, 59.81, 60.69, 59.5, 60.5, 9896400, 15.12],
[934873200000, 60.31, 60.38, 58.94, 60.31, 11474400, 15.08],
[934959600000, 60.06, 62, 59.63, 60.13, 16743200, 15.03],
[935046000000, 59.81, 60.5, 58.56, 58.75, 19645600, 14.69],
[935132400000, 59.25, 59.38, 58.19, 59.19, 11730800, 14.8],
[935391600000, 59.38, 61.38, 59.31, 60.75, 12709200, 15.19],
[935478000000, 60.38, 60.75, 59.94, 60.38, 17948000, 15.1],
[935564400000, 60.69, 61.5, 60.13, 61.38, 10553600, 15.35],
[935650800000, 61.13, 63.13, 61.13, 62.13, 14449200, 15.53],
[935737200000, 62.75, 65, 62.69, 64.75, 15980000, 16.19],
[935996400000, 65, 65, 62, 62.06, 12033200, 15.52],
[936082800000, 62.59, 65.87, 62.06, 65.25, 22675200, 16.31],
[936169200000, 67, 68.81, 66, 68.62, 28168000, 17.16],
[936255600000, 67.62, 71.44, 66.87, 70.56, 31975200, 17.64],
[936342000000, 71.94, 75.25, 70.5, 73.5, 58403600, 18.38],
[936687600000, 73.75, 77.94, 73.5, 76.37, 35177600, 19.09],
[936774000000, 76.19, 77.69, 74.5, 74.5, 27233600, 18.62],
[936860400000, 75.5, 75.94, 73.87, 75.56, 19093600, 18.89],
[936946800000, 76, 77.69, 74.69, 77.44, 16398000, 19.36],
[937206000000, 77.06, 77.06, 74.81, 75, 9000000, 18.75],
[937292400000, 74.72, 78.5, 74.69, 77.81, 13883200, 19.45],
[937378800000, 78.87, 79.12, 75.25, 75.37, 12843200, 18.84],
[937465200000, 76.06, 78.06, 73.87, 76.81, 15793600, 19.2],
[937551600000, 77.31, 77.75, 76.25, 76.94, 9915600, 19.24],
[937810800000, 77, 80.12, 76.87, 79.06, 16326400, 19.76],
[937897200000, 73.19, 73.25, 69, 69.25, 119931200, 17.31],
[937983600000, 69.75, 71.62, 69.02, 70.31, 40132000, 17.58],
[938070000000, 71.12, 71.25, 63, 63.31, 40853200, 15.83],
[938156400000, 63.38, 67.02, 63, 64.94, 42148800, 16.24],
[938415600000, 66.37, 66.75, 61.19, 61.31, 33877600, 15.33],
[938502000000, 61.5, 62, 57.44, 59.63, 50542400, 14.91],
[938588400000, 60.25, 61.25, 58, 59.06, 23493600, 14.77],
[938674800000, 59.56, 64.19, 59.25, 63.31, 32449200, 15.83],
[938761200000, 62.13, 62.44, 59.5, 61.72, 21977600, 15.43],
[939020400000, 62.38, 64.87, 62.38, 64.56, 16408800, 16.14],
[939106800000, 65.62, 68.12, 64.75, 67.94, 29100800, 16.99],
[939193200000, 69.37, 69.62, 67, 67.19, 28726400, 16.8],
[939279600000, 68.44, 68.62, 64.87, 66.37, 21660800, 16.59],
[939366000000, 66.19, 66.31, 63.5, 65.56, 13689200, 16.39],
[939625200000, 66, 68.25, 66, 66.69, 9418000, 16.67],
[939711600000, 67.87, 69.62, 67, 67.69, 20142000, 16.92],
[939798000000, 66.62, 69.5, 63.75, 64.03, 22752000, 16.01],
[939884400000, 69.25, 73.31, 69, 73.19, 67822400, 18.3],
[939970800000, 71.12, 75.81, 70.19, 74.56, 41910000, 18.64],
[940230000000, 73.87, 74.25, 71.12, 73.25, 27733600, 18.31],
[940316400000, 71.62, 75, 68.44, 68.5, 36521200, 17.12],
[940402800000, 70, 75.25, 70, 75.12, 38633600, 18.78],
[940489200000, 72.56, 77.06, 72.37, 76.12, 28347600, 19.03],
[940575600000, 77.12, 77.25, 73.37, 73.94, 14995200, 18.49],
[940834800000, 74.25, 76.12, 73.75, 74.5, 11677600, 18.62],
[940921200000, 74.94, 75.5, 73.31, 75.06, 12924400, 18.76],
[941007600000, 74.37, 76.62, 73.44, 76.37, 15837600, 19.09],
[941094000000, 77.06, 79, 76.06, 77.87, 18005200, 19.47],
[941180400000, 78.81, 81.06, 78.81, 80.12, 18680800, 20.03],
[941439600000, 80, 80.69, 77.37, 77.62, 9965600, 19.41],
[941526000000, 78, 81.69, 77.31, 80.25, 14268800, 20.06],
[941612400000, 81.62, 83.25, 81, 81.5, 11736800, 20.38],
[941698800000, 82.06, 85.37, 80.62, 83.62, 13549200, 20.91],
[941785200000, 84.62, 88.37, 84, 88.31, 14889200, 22.08],
[942044400000, 87.75, 97.73, 86.75, 96.37, 33962400, 24.09],
[942130800000, 94.37, 94.5, 88, 89.62, 28910000, 22.41],
[942217200000, 88.25, 93.25, 88.12, 91.44, 20661200, 22.86],
[942303600000, 91.59, 92.62, 89.87, 92.25, 9660000, 23.06],
[942390000000, 91.94, 92, 87.37, 90.62, 9970000, 22.66],
[942649200000, 89.62, 92.87, 88.5, 89.44, 9283600, 22.36],
[942735600000, 90, 91.75, 88.5, 91.19, 8370000, 22.8],
[942822000000, 90.69, 94.75, 90, 90.25, 13032000, 22.56],
[942908400000, 91.06, 91.12, 88.44, 89.62, 13043600, 22.41],
[942994800000, 89.5, 92.87, 88.06, 92.44, 11162000, 23.11],
[943254000000, 91.75, 91.75, 89.25, 90.62, 7242400, 22.66],
[943340400000, 91.75, 95.25, 88.5, 92.81, 19406400, 23.2],
[943426800000, 93, 95, 91.69, 94.69, 7683600, 23.67],
[943599600000, 94.75, 95.5, 94.12, 95.06, 4737600, 23.76],
[943858800000, 94.25, 99.75, 93.25, 94.56, 16586800, 23.64],
[943945200000, 98.12, 103.75, 97.37, 97.87, 30132400, 24.47],
[944031600000, 101, 104.5, 100.06, 103.06, 22098000, 25.76],
[944118000000, 103.12, 110.62, 101.75, 110.19, 20275600, 27.55],
[944204400000, 112.19, 115.56, 111.87, 115, 23151200, 28.75],
[944463600000, 114.56, 117.31, 111.44, 116, 16688000, 29],
[944550000000, 116.56, 118, 114, 117.81, 15901200, 29.45],
[944636400000, 116.25, 117.87, 109.5, 110.06, 14730800, 27.51],
[944722800000, 111, 111, 100.87, 105.25, 30555600, 26.31],
[944809200000, 105.31, 109.25, 99, 103, 22786800, 25.75],
[945068400000, 102.39, 102.5, 98.94, 99, 18931200, 24.75],
[945154800000, 98.37, 99.75, 94.75, 94.87, 15570800, 23.72],
[945241200000, 93.25, 97.25, 91.06, 97, 22254400, 24.25],
[945327600000, 98, 98.37, 94, 98.31, 16568000, 24.58],
[945414000000, 100.87, 102, 98.5, 100, 17700800, 25],
[945673200000, 99.56, 99.62, 96.62, 98, 10155200, 24.5],
[945759600000, 98.19, 103.06, 97.94, 102.5, 11000000, 25.62],
[945846000000, 102.87, 104.56, 98.75, 99.94, 11682000, 24.99],
[945932400000, 101.81, 104.25, 101.06, 103.5, 8218800, 25.88],
[946278000000, 104.37, 104.44, 99.25, 99.31, 6022000, 24.83],
[946364400000, 99.12, 99.62, 95, 98.19, 8843200, 24.55],
[946450800000, 96.81, 102.19, 95.5, 100.69, 10161200, 25.17],
[946537200000, 102.19, 104.12, 99.62, 100.31, 7419200, 25.08],
[946623600000, 100.94, 102.87, 99.5, 102.81, 5856400, 25.7],
[946882800000, 104.87, 112.5, 101.69, 111.94, 19144400, 27.99],
[946969200000, 108.25, 110.62, 101.19, 102.5, 18310000, 25.62],
[947055600000, 103.75, 110.56, 103, 104, 27818000, 26],
[947142000000, 106.12, 107, 95, 95, 27443200, 23.75],
[947228400000, 96.5, 101, 95.5, 99.5, 16463200, 24.88],
[947487600000, 102, 102.25, 94.75, 97.75, 18059200, 24.44],
[947574000000, 95.94, 99.37, 90.5, 92.75, 15775200, 23.19],
[947660400000, 95, 95.5, 86.5, 87.19, 34870800, 21.8],
[947746800000, 94.48, 98.75, 92.5, 96.75, 36882400, 24.19],
[947833200000, 100, 102.25, 99.37, 100.44, 13954400, 25.11],
[948178800000, 101, 106, 100.44, 103.94, 16421200, 25.99],
[948265200000, 105.62, 108.75, 103.37, 106.56, 21358000, 26.64],
[948351600000, 115.5, 121.5, 113.5, 113.5, 65418800, 28.38],
[948438000000, 114.25, 114.25, 110.19, 111.31, 17729200, 27.83],
[948697200000, 108.44, 112.75, 105.12, 106.25, 15760000, 26.56],
[948783600000, 105, 113.12, 102.37, 112.25, 17775200, 28.06],
[948870000000, 110, 114.19, 109.75, 110.19, 13131200, 27.55],
[948956400000, 108.81, 113, 107, 110, 12163600, 27.5],
[949042800000, 108.19, 110.87, 100.62, 101.62, 15142000, 25.41],
[949302000000, 101, 103.87, 94.5, 103.75, 25071200, 25.94],
[949388400000, 104, 105, 100, 100.25, 11380000, 25.06],
[949474800000, 100.75, 102.12, 97, 98.81, 16588800, 24.7],
[949561200000, 100.31, 104.25, 100.25, 103.31, 16977600, 25.83],
[949647600000, 103.94, 110, 103.62, 108, 15206800, 27],
[949906800000, 108, 114.25, 105.94, 114.06, 15770800, 28.51],
[949993200000, 114, 116.12, 111.25, 114.87, 14613600, 28.72],
[950079600000, 114.12, 117.12, 112.44, 112.62, 10698000, 28.16],
[950166000000, 112.87, 113.87, 110, 113.5, 10832400, 28.38],
[950252400000, 113.62, 114.12, 108.25, 108.75, 7592000, 27.19],
[950511600000, 109.31, 115.87, 108.62, 115.81, 13130000, 28.95],
[950598000000, 115.25, 119.94, 115.19, 119, 17363600, 29.75],
[950684400000, 117.75, 118.12, 112.12, 114.12, 13525200, 28.53],
[950770800000, 115.19, 115.5, 113.12, 114.87, 10350000, 28.72],
[950857200000, 114.62, 115.37, 110.87, 111.25, 8346800, 27.81],
[951202800000, 110.12, 116.94, 106.69, 113.81, 15083200, 28.45],
[951289200000, 113.23, 119, 111, 116.25, 16905600, 29.06],
[951375600000, 117.31, 119.12, 111.75, 115.2, 13446400, 28.8],
[951462000000, 114.81, 117, 110.12, 110.37, 8908000, 27.59],
[951721200000, 110.12, 115, 108.37, 113.25, 11729200, 28.31],
[951807600000, 113.56, 117.25, 112.56, 114.62, 13186800, 28.66],
[951894000000, 118.56, 132.06, 118.5, 130.31, 38478000, 32.58],
[951980400000, 127, 127.94, 120.69, 122, 11136800, 30.5],
[952066800000, 124.87, 128.23, 120, 128, 11565200, 32],
[952326000000, 126, 129.13, 125, 125.69, 7520000, 31.42],
[952412400000, 126.44, 127.44, 121.12, 122.87, 9767600, 30.72],
[952498800000, 122.87, 123.94, 118.56, 122, 9690800, 30.5],
[952585200000, 120.87, 125, 118.25, 122.25, 9884400, 30.56],
[952671600000, 121.69, 127.94, 121, 125.75, 8900800, 31.44],
[952930800000, 122.12, 126.5, 119.5, 121.31, 10864400, 30.33],
[953017200000, 121.22, 124.25, 114, 114.25, 15321200, 28.56],
[953103600000, 115.62, 120.25, 114.12, 116.25, 15845200, 29.06],
[953190000000, 117.31, 122, 114.5, 121.56, 13516800, 30.39],
[953276400000, 120.12, 125, 119.62, 125, 10902400, 31.25],
[953535600000, 123.5, 126.25, 122.37, 123, 7316400, 30.75],
[953622000000, 122.56, 136.75, 121.62, 134.94, 18729200, 33.74],
[953708400000, 132.78, 144.38, 131.56, 144.19, 20288800, 36.05],
[953794800000, 142, 150.38, 140, 141.31, 20098000, 35.33],
[953881200000, 142.44, 143.94, 135.5, 138.69, 15962000, 34.67],
[954140400000, 137.63, 144.75, 136.88, 139.56, 9976800, 34.89],
[954226800000, 137.25, 142, 137.13, 139.13, 7253600, 34.78],
[954313200000, 139.38, 139.44, 133.83, 135.94, 8568800, 33.99],
[954399600000, 133.56, 137.69, 125.44, 125.75, 14800000, 31.44],
[954486000000, 127.44, 137.25, 126, 135.81, 14457600, 33.95],
[954745200000, 135.5, 139.5, 129.44, 133.31, 11742400, 33.33],
[954831600000, 132.63, 133, 116.75, 127.31, 23596400, 31.83],
[954918000000, 126.47, 132.88, 124, 130.38, 16359200, 32.6],
[955004400000, 130.63, 134.5, 123.25, 125.19, 9290800, 31.3],
[955090800000, 127.25, 131.88, 125.5, 131.75, 8668800, 32.94],
[955350000000, 131.69, 132.75, 124.75, 125, 7592400, 31.25],
[955436400000, 123.5, 124.87, 118.06, 119.44, 19368000, 29.86],
[955522800000, 119, 119, 104.87, 109.25, 33618800, 27.31],
[955609200000, 111.5, 120, 108.5, 113.81, 18923600, 28.45],
[955695600000, 109.31, 118, 109, 111.87, 23845600, 27.97],
[955954800000, 109.5, 123.94, 109.06, 123.87, 14642400, 30.97],
[956041200000, 123.5, 126.87, 119.37, 126.87, 13962400, 31.72],
[956127600000, 126.19, 130.25, 119.75, 121.12, 18586400, 30.28],
[956214000000, 123.69, 124.75, 117.06, 118.87, 25806800, 29.72],
[956559600000, 115, 120.5, 114.75, 120.5, 15845600, 30.12],
[956646000000, 122.12, 128.75, 122.06, 128.31, 14002400, 32.08],
[956732400000, 126.62, 128, 120, 121.31, 13117600, 30.33],
[956818800000, 117.19, 127, 116.58, 126.75, 11678000, 31.69],
[956905200000, 127.12, 127.5, 121.31, 124.06, 8932400, 31.01],
[957164400000, 124.87, 125.12, 121.87, 124.31, 8100000, 31.08],
[957250800000, 123.25, 126.25, 117.5, 117.87, 8446400, 29.47],
[957337200000, 118.94, 121.25, 111.62, 115.06, 17500000, 28.76],
[957423600000, 115.12, 115.25, 110.56, 110.69, 14284400, 27.67],
[957510000000, 110.81, 114.75, 110.72, 113.12, 10160000, 28.28],
[957769200000, 112.09, 113.69, 110, 110.12, 6605600, 27.53],
[957855600000, 110.31, 111.25, 104.87, 105.44, 11685600, 26.36],
[957942000000, 104.06, 105, 98.75, 99.31, 19127600, 24.83],
[958028400000, 101.37, 104.25, 99, 102.81, 17852400, 25.7],
[958114800000, 106, 110.5, 104.77, 107.62, 10962000, 26.91],
[958374000000, 108.06, 108.06, 100.12, 101, 24252000, 25.25],
[958460400000, 104.52, 109.06, 102.75, 105.69, 15736400, 26.42],
[958546800000, 103.62, 103.69, 100.37, 101.37, 14227600, 25.34],
[958633200000, 103, 104.94, 100.62, 100.75, 13365600, 25.19],
[958719600000, 99.25, 99.25, 93.37, 94, 26459200, 23.5],
[958978800000, 93.75, 93.75, 86, 89.94, 26995200, 22.49],
[959065200000, 90.5, 93.37, 85.62, 85.81, 18488000, 21.45],
[959151600000, 86.19, 89.75, 83, 87.69, 24248000, 21.92],
[959238000000, 88.5, 92.66, 86, 87.27, 14530800, 21.82],
[959324400000, 88, 89.87, 85.25, 86.37, 6486400, 21.59],
[959670000000, 87.62, 88.12, 81.75, 87.56, 25481200, 21.89],
[959756400000, 86.87, 91.25, 83.81, 84, 15483600, 21],
[959842800000, 81.75, 89.56, 80.37, 89.12, 32280000, 22.28],
[959929200000, 93.75, 99.75, 89, 92.56, 28336400, 23.14],
[960188400000, 93.31, 95.25, 89.69, 91.31, 11582000, 22.83],
[960274800000, 91.97, 96.75, 90.31, 92.87, 18771200, 23.22],
[960361200000, 93.62, 97, 91.62, 96.56, 12056800, 24.14],
[960447600000, 97.62, 98.5, 93.12, 94.81, 8540800, 23.7],
[960534000000, 96.75, 97.94, 94.37, 95.75, 9020000, 23.94],
[960793200000, 96.37, 96.44, 90.87, 91.19, 10374400, 22.8],
[960879600000, 91.19, 94.69, 88.19, 94.5, 12570000, 23.62],
[960966000000, 94.69, 96.25, 90.12, 90.44, 9925200, 22.61],
[961052400000, 91.25, 93.37, 89, 92.37, 8898800, 23.09],
[961138800000, 93.5, 93.75, 89.06, 91.19, 10842400, 22.8],
[961398000000, 90.56, 97.87, 89.81, 96.62, 14089200, 24.16],
[961484400000, 98.5, 103.94, 98.37, 101.25, 17922000, 25.31],
[961570800000, 50.5, 56.94, 50.31, 55.63, 17500000, 27.82],
[961657200000, 55.75, 57.63, 53.56, 53.75, 16706200, 26.88],
[961743600000, 53.78, 54.63, 50.81, 51.69, 7320400, 25.84],
[962002800000, 52.5, 54.75, 52.13, 54.13, 6631000, 27.07],
[962089200000, 53.78, 55.5, 51.63, 51.75, 7270600, 25.88],
[962175600000, 53.31, 55.38, 51.5, 54.44, 10235000, 27.22],
[962262000000, 53.06, 53.94, 51.06, 51.25, 7281200, 25.62],
[962348400000, 52.81, 54.94, 51.69, 52.38, 11550000, 26.19],
[962607600000, 52.13, 54.31, 52.13, 53.31, 2535000, 26.66],
[962780400000, 53.25, 55.19, 50.75, 51.63, 9478800, 25.82],
[962866800000, 52.5, 52.94, 49.63, 51.81, 11063800, 25.91],
[962953200000, 52.59, 54.81, 52.13, 54.44, 9422600, 27.22],
[963212400000, 54.09, 58.25, 53.75, 57.13, 14211000, 28.57],
[963298800000, 57, 59.25, 55.44, 56.94, 12783200, 28.47],
[963385200000, 58.13, 58.94, 56.38, 58.88, 8057600, 29.44],
[963471600000, 58.5, 60.63, 54.75, 56.5, 15925600, 28.25],
[963558000000, 57.13, 59, 56.88, 57.69, 6804400, 28.84],
[963817200000, 58.25, 58.81, 57.13, 58.31, 9289000, 29.16],
[963903600000, 58.5, 58.88, 56.88, 57.25, 11378200, 28.62],
[963990000000, 55.19, 56.81, 51.75, 52.69, 16359600, 26.34],
[964076400000, 55, 57.06, 54.13, 55.13, 16631800, 27.57],
[964162800000, 54.36, 55.63, 52.94, 53.56, 7013200, 26.78],
[964422000000, 52.56, 52.88, 47.5, 48.69, 14720600, 24.34],
[964508400000, 50.31, 50.63, 49.06, 50.06, 7567200, 25.03],
[964594800000, 49.84, 51.25, 49.25, 50.06, 7526200, 25.03],
[964681200000, 50, 53.25, 49.88, 52, 10543800, 26],
[964767600000, 52.28, 52.5, 46.88, 48.31, 8505400, 24.16],
[965026800000, 49.16, 51.63, 48.75, 50.81, 5550000, 25.41],
[965113200000, 50.31, 51.16, 49.25, 49.31, 4904600, 24.66],
[965199600000, 49, 49.94, 47.19, 47.25, 5808800, 23.62],
[965286000000, 45.56, 48.06, 44.25, 48, 12150000, 24],
[965372400000, 49.47, 51.25, 46.31, 47.38, 9406800, 23.69],
[965631600000, 47.88, 49.06, 47.19, 47.94, 6697200, 23.97],
[965718000000, 47.94, 48, 46.31, 46.75, 6315400, 23.38],
[965804400000, 48.13, 48.44, 47.25, 47.5, 13569000, 23.75],
[965890800000, 48, 48.44, 47.38, 47.56, 8995400, 23.78],
[965977200000, 46.84, 48, 45.56, 47.69, 8503200, 23.84],
[966236400000, 47.59, 47.69, 46.31, 47.06, 5603400, 23.53],
[966322800000, 47.25, 47.94, 46.5, 46.69, 4089000, 23.34],
[966409200000, 46.88, 49, 46.81, 48.5, 5137600, 24.25],
[966495600000, 48.38, 52.44, 48.31, 51.44, 9683400, 25.72],
[966582000000, 51.38, 51.81, 49.88, 50, 6798800, 25],
[966841200000, 50.25, 51.56, 49.63, 50.5, 4803800, 25.25],
[966927600000, 50.63, 52.81, 50.38, 51.69, 9889000, 25.84],
[967014000000, 51.47, 54.75, 51.06, 54.31, 8470400, 27.16],
[967100400000, 54.67, 56.63, 53.38, 56.11, 11109400, 28.06],
[967186800000, 56.5, 57.5, 56.38, 56.81, 11947800, 28.41],
[967446000000, 57.25, 59, 57.06, 58.06, 12822600, 29.03],
[967532400000, 57.88, 59.44, 57.69, 59.19, 9546200, 29.59],
[967618800000, 59, 60, 58.7, 59.5, 10199600, 29.75],
[967705200000, 58.97, 61.5, 58.94, 60.94, 14988800, 30.47],
[967791600000, 61.31, 63.63, 61.13, 63.44, 9181800, 31.72],
[968137200000, 62.66, 64.12, 62.25, 62.44, 10669000, 31.22],
[968223600000, 61.38, 62.38, 57.75, 58.44, 12700400, 29.22],
[968310000000, 59.13, 62.56, 58.25, 62, 7770400, 31],
[968396400000, 61.63, 61.63, 58.5, 58.88, 6984400, 29.44],
[968655600000, 58.69, 60.38, 58.13, 58.44, 6699000, 29.22],
[968742000000, 57.34, 60.06, 57, 57.75, 6722200, 28.88],
[968828400000, 56.75, 59.5, 56.75, 58, 10932600, 29],
[968914800000, 58.56, 59.63, 56.81, 56.86, 15241800, 28.43],
[969001200000, 57.75, 58.19, 54.25, 55.23, 14095400, 27.61],
[969260400000, 55.25, 60.75, 55.06, 60.66, 15163200, 30.33],
[969346800000, 59.75, 60.5, 58.56, 59.94, 9706200, 29.97],
[969433200000, 59.41, 61.44, 58.56, 61.05, 8121600, 30.52],
[969519600000, 58.5, 59.63, 55.25, 56.69, 18238400, 28.34],
[969606000000, 50.31, 52.44, 50, 52.19, 25961200, 26.09],
[969865200000, 52.75, 55.5, 52.06, 53.5, 15564000, 26.75],
[969951600000, 53.31, 54.75, 51.38, 51.44, 10396600, 25.72],
[970038000000, 51.75, 52.75, 48.25, 48.94, 14370000, 24.47],
[970124400000, 49.31, 53.81, 48.13, 53.5, 34988200, 26.75],
[970210800000, 28.19, 29, 25.37, 25.75, 265069000, 12.88],
[970470000000, 26.69, 26.75, 23.5, 24.25, 86610600, 12.12],
[970556400000, 24.94, 25, 22.19, 22.31, 72795600, 11.15],
[970642800000, 22.37, 23.75, 21.87, 23.62, 52368200, 11.81],
[970729200000, 23.5, 24.5, 22, 22.06, 31189400, 11.03],
[970815600000, 22.69, 22.94, 21, 22.19, 21881000, 11.1],
[971074800000, 22.62, 22.87, 21.12, 21.75, 21342600, 10.88],
[971161200000, 21.62, 22.44, 20.5, 20.87, 24683400, 10.44],
[971247600000, 20.12, 21, 19.12, 19.62, 42801200, 9.81],
[971334000000, 20.31, 20.81, 19.5, 20, 42548200, 10],
[971420400000, 20.25, 22.12, 20, 22.06, 44564000, 11.03],
[971679600000, 22.31, 23.25, 21.37, 21.5, 29298800, 10.75],
[971766000000, 21.69, 21.94, 19.69, 20.12, 21495600, 10.06],
[971852400000, 19.44, 21.06, 18.75, 20.12, 29803800, 10.06],
[971938800000, 19.16, 19.81, 18.31, 18.94, 53818200, 9.47],
[972025200000, 19.06, 20.37, 18.94, 19.5, 28270400, 9.75],
[972284400000, 20.27, 20.56, 19.44, 20.37, 19694000, 10.19],
[972370800000, 20.69, 20.87, 18.81, 18.87, 28736200, 9.44],
[972457200000, 19.06, 19.19, 18.44, 18.5, 23720600, 9.25],
[972543600000, 18.81, 18.87, 17.5, 18.5, 25780600, 9.25],
[972630000000, 18.87, 19.19, 17.87, 18.56, 26594600, 9.28],
[972889200000, 19.12, 19.94, 18.75, 19.31, 22832800, 9.65],
[972975600000, 19.75, 20.25, 19.25, 19.56, 31649000, 9.78],
[973062000000, 19.44, 20.87, 19.44, 20.5, 20553800, 10.25],
[973148400000, 21.12, 22.44, 21.06, 22.31, 21105400, 11.15],
[973234800000, 23, 23, 21.94, 22.25, 18423400, 11.12],
[973494000000, 22.44, 22.62, 20.87, 21.44, 14060000, 10.72],
[973580400000, 21.5, 21.81, 20.81, 21.31, 10786800, 10.65],
[973666800000, 21.37, 21.44, 19.81, 20.06, 15082800, 10.03],
[973753200000, 19.87, 20.5, 19.06, 20.19, 17035400, 10.1],
[973839600000, 19.36, 19.87, 19.06, 19.06, 15080600, 9.53],
[974098800000, 18.75, 20, 18.25, 19.37, 15423200, 9.69],
[974185200000, 19.94, 20.5, 19.56, 20.25, 14611200, 10.12],
[974271600000, 20.03, 20.19, 19.25, 19.87, 10086600, 9.94],
[974358000000, 19.5, 19.81, 18.87, 19, 8554000, 9.5],
[974444400000, 19.19, 19.25, 18.25, 18.5, 15943400, 9.25],
[974703600000, 18.59, 19.5, 18.25, 18.94, 14581600, 9.47],
[974790000000, 19.19, 19.5, 18.75, 18.81, 10786200, 9.4],
[974876400000, 18.81, 19.12, 18.37, 18.5, 10029600, 9.25],
[975049200000, 18.86, 19.5, 18.81, 19.31, 5751800, 9.65],
[975308400000, 19.87, 19.94, 18.5, 18.69, 9244000, 9.35],
[975394800000, 18.69, 19, 17.94, 18.03, 9618200, 9.02],
[975481200000, 18.09, 18.31, 17.25, 17.56, 17586200, 8.78],
[975567600000, 16.69, 17, 16.12, 16.5, 28922200, 8.25],
[975654000000, 17, 17.5, 16.81, 17.06, 13783800, 8.53],
[975913200000, 17.19, 17.19, 16.44, 16.69, 13273400, 8.35],
[975999600000, 16.94, 17.44, 16.37, 17, 21932200, 8.5],
[976086000000, 14.63, 15, 14, 14.31, 49092400, 7.16],
[976172400000, 14.44, 14.88, 14, 14.31, 14606600, 7.16],
[976258800000, 14.81, 15.31, 14.44, 15.06, 15568200, 7.53],
[976518000000, 15.19, 15.38, 14.88, 15.19, 11884000, 7.59],
[976604400000, 15.25, 16, 15, 15.38, 13803400, 7.69],
[976690800000, 15.56, 15.56, 14.88, 15, 12327200, 7.5],
[976777200000, 15.03, 15.25, 14.44, 14.44, 9406600, 7.22],
[976863600000, 14.56, 14.69, 14, 14.06, 18363800, 7.03],
[977122800000, 14.56, 14.63, 13.94, 14.25, 11645000, 7.12],
[977209200000, 14.38, 15.25, 14, 14, 13367200, 7],
[977295600000, 13.78, 14.63, 13.63, 14.38, 20196200, 7.19],
[977382000000, 14.25, 15, 13.88, 14.06, 13102600, 7.03],
[977468400000, 14.13, 15, 14.13, 15, 11369600, 7.5],
[977814000000, 14.88, 15, 14.25, 14.69, 7745400, 7.34],
[977900400000, 14.34, 14.81, 14.19, 14.81, 11626000, 7.41],
[977986800000, 14.38, 14.94, 14.31, 14.81, 10910000, 7.41],
[978073200000, 14.69, 15, 14.5, 14.88, 22518800, 7.44],
[978418800000, 14.88, 15.25, 14.56, 14.88, 16161800, 7.44],
[978505200000, 14.5, 16.69, 14.44, 16.37, 29181800, 8.19],
[978591600000, 18.14, 18.5, 16.81, 17.06, 26411000, 8.53],
[978678000000, 16.94, 17.37, 16.06, 16.37, 14731000, 8.19],
[978937200000, 16.94, 16.98, 15.94, 16.56, 13350000, 8.28],
[979023600000, 16.81, 17.64, 16.56, 17.19, 21040600, 8.6],
[979110000000, 16.69, 17, 16.06, 16.56, 20743400, 8.28],
[979196400000, 16.25, 18.5, 16.25, 18, 28707600, 9],
[979282800000, 17.87, 18, 17.06, 17.19, 15121000, 8.6],
[979628400000, 17.44, 18.25, 17, 17.12, 10940000, 8.56],
[979714800000, 17.56, 17.56, 16.5, 16.81, 30037600, 8.4],
[979801200000, 17.81, 18.75, 17.62, 18.69, 43822800, 9.35],
[979887600000, 19.44, 19.56, 18.69, 19.5, 27748200, 9.75],
[980146800000, 19.06, 19.62, 18.44, 19.25, 18551600, 9.62],
[980233200000, 19.31, 20.94, 19.06, 20.5, 31418400, 10.25],
[980319600000, 20.62, 20.69, 19.56, 20.5, 25616200, 10.25],
[980406000000, 20.56, 20.56, 19.75, 19.94, 17495000, 9.97],
[980492400000, 19.5, 19.81, 19.06, 19.56, 17245600, 9.78],
[980751600000, 19.56, 21.75, 19.56, 21.69, 30562800, 10.85],
[980838000000, 21.56, 22, 20.87, 21.75, 24734600, 10.88],
[980924400000, 21.5, 22.5, 21.44, 21.62, 26106000, 10.81],
[981010800000, 20.69, 21.5, 20.5, 21.12, 13205400, 10.56],
[981097200000, 21.12, 21.94, 20.5, 20.62, 15263400, 10.31],
[981356400000, 20.5, 20.56, 19.75, 20.19, 10228800, 10.1],
[981442800000, 20.16, 21.39, 20, 21.12, 16528400, 10.56],
[981529200000, 20.66, 20.87, 19.81, 20.75, 14071600, 10.38],
[981615600000, 20.56, 21.06, 20.19, 20.75, 21585000, 10.38],
[981702000000, 20.5, 20.81, 18.69, 19.12, 21082600, 9.56],
[981961200000, 19.06, 20, 18.81, 19.69, 9795600, 9.85],
[982047600000, 19.94, 20.44, 19, 19.12, 8470600, 9.56],
[982134000000, 19.19, 19.62, 18.5, 19.5, 11040000, 9.75],
[982220400000, 19.69, 20.56, 19.69, 20.06, 11123200, 10.03],
[982306800000, 19, 19.5, 18.75, 19, 9428400, 9.5],
[982652400000, 19.19, 19.44, 18.19, 18.31, 11249600, 9.15],
[982738800000, 18.25, 19.94, 18.25, 18.87, 13947800, 9.44],
[982825200000, 19.06, 19.37, 18, 18.81, 15431200, 9.4],
[982911600000, 18.62, 18.87, 18.25, 18.81, 10503800, 9.4],
[983170800000, 19.06, 19.69, 18.56, 19.5, 7380000, 9.75],
[983257200000, 19.28, 19.44, 18.69, 19.37, 12451000, 9.69],
[983343600000, 19.37, 19.44, 18.12, 18.25, 18157600, 9.12],
[983430000000, 17.81, 18.75, 17.19, 18.75, 11803400, 9.38],
[983516400000, 18.31, 20.44, 18.25, 19.25, 14511200, 9.62],
[983775600000, 19.37, 20.5, 19.25, 20.37, 11587600, 10.19],
[983862000000, 20.72, 22.06, 20.69, 21.5, 26144600, 10.75],
[983948400000, 21.31, 21.62, 20.75, 21.25, 14985600, 10.62],
[984034800000, 20.69, 21.12, 20.44, 20.81, 7325600, 10.4],
[984121200000, 20.62, 20.69, 20, 20.25, 10685400, 10.12],
[984380400000, 19.69, 19.87, 18.12, 18.62, 13967800, 9.31],
[984466800000, 18.87, 19.56, 18.19, 19.56, 15840600, 9.78],
[984553200000, 18.5, 20.5, 18.44, 20.44, 17065400, 10.22],
[984639600000, 20.87, 21.37, 19.69, 19.69, 18906600, 9.85],
[984726000000, 19, 20.31, 18.87, 19.62, 16806600, 9.81],
[984985200000, 19.75, 20.62, 19.5, 20.56, 12722800, 10.28],
[985071600000, 20.72, 20.94, 19.69, 19.69, 17833800, 9.85],
[985158000000, 19.78, 20.87, 19.37, 20.12, 13265400, 10.06],
[985244400000, 20.37, 21.75, 20.19, 21.62, 25839000, 10.81],
[985330800000, 22.06, 23.56, 22, 23, 33749400, 11.5],
[985590000000, 23.13, 23.75, 21.13, 21.78, 26230400, 10.89],
[985676400000, 21.94, 23.05, 21.9, 22.87, 19422200, 11.44],
[985762800000, 22.08, 22.5, 21.5, 22.17, 20880800, 11.09],
[985849200000, 21.77, 23.45, 21.5, 22.53, 21895200, 11.27],
[985935600000, 22.55, 22.72, 21.34, 22.07, 14298200, 11.03],
[986194800000, 22.09, 22.66, 21.4, 21.59, 12175400, 10.8],
[986281200000, 21.36, 21.4, 20.13, 20.24, 13167400, 10.12],
[986367600000, 19.76, 20.25, 18.75, 19.5, 24481600, 9.75],
[986454000000, 20.6, 22.5, 20, 20.87, 15955800, 10.44],
[986540400000, 20.8, 21.04, 19.9, 20.59, 11603200, 10.3],
[986799600000, 20.69, 21.34, 20.06, 20.54, 9520800, 10.27],
[986886000000, 20.9, 22.7, 20.78, 22.04, 16334800, 11.02],
[986972400000, 22.98, 23, 21.28, 21.8, 11932000, 10.9],
[987058800000, 21.42, 23.02, 21.15, 22.42, 10676200, 11.21],
[987404400000, 22.09, 22.4, 20.86, 21.44, 10186600, 10.72],
[987490800000, 21.2, 21.21, 19.6, 20.4, 24471400, 10.2],
[987577200000, 21.57, 24.08, 21.08, 22.79, 39315800, 11.4],
[987663600000, 25.55, 25.75, 23.6, 25.72, 66916800, 12.86],
[987750000000, 24.93, 25.63, 24.6, 25.04, 24764400, 12.52],
[988009200000, 24.34, 25, 24, 24.25, 19340200, 12.12],
[988095600000, 24.33, 24.75, 23.51, 24.03, 13469200, 12.02],
[988182000000, 24.21, 24.86, 23.57, 24.72, 11813600, 12.36],
[988268400000, 25.17, 26.1, 24.68, 24.69, 28560600, 12.35],
[988354800000, 25.2, 26.29, 24.75, 26.2, 16179000, 13.1],
[988614000000, 26.7, 27.12, 24.87, 25.49, 17670600, 12.74],
[988700400000, 25.41, 26.5, 25.2, 25.93, 15259000, 12.97],
[988786800000, 26.34, 26.7, 25.76, 26.59, 13161600, 13.3],
[988873200000, 25.97, 26.25, 24.73, 24.96, 10769400, 12.48],
[988959600000, 24.24, 25.85, 23.96, 25.75, 10037600, 12.88],
[989218800000, 25.62, 25.76, 24.84, 24.96, 9876800, 12.48],
[989305200000, 25.35, 25.45, 23.95, 24.57, 11265600, 12.28],
[989391600000, 24.14, 24.55, 23.67, 23.98, 11603200, 11.99],
[989478000000, 24.21, 24.5, 22.95, 23, 10320600, 11.5],
[989564400000, 23.01, 23.49, 22.76, 22.85, 7251600, 11.43],
[989823600000, 22.89, 23.68, 22.75, 23.29, 11043600, 11.65],
[989910000000, 23.37, 25.5, 23.04, 23.18, 8465200, 11.59],
[989996400000, 23.26, 24.5, 22.85, 24.1, 11511800, 12.05],
[990082800000, 24.23, 24.33, 23.25, 23.55, 11861400, 11.77],
[990169200000, 23.36, 23.64, 23.12, 23.53, 5680400, 11.77],
[990428400000, 23.63, 23.91, 23.05, 23.56, 16464200, 11.78],
[990514800000, 24, 24.13, 23.4, 23.5, 14747000, 11.75],
[990601200000, 23.75, 23.75, 22.86, 23.23, 10037200, 11.61],
[990687600000, 23.29, 23.3, 22.62, 23.2, 9705600, 11.6],
[990774000000, 23.2, 23.29, 22.5, 22.76, 5669400, 11.38],
[991119600000, 22.32, 22.5, 20.81, 21.47, 18428200, 10.73],
[991206000000, 20.76, 20.76, 19.3, 19.78, 27752800, 9.89],
[991292400000, 19.8, 20.24, 19.49, 19.95, 15817600, 9.98],
[991378800000, 20.13, 21.09, 19.98, 20.89, 16288400, 10.44],
[991638000000, 21.08, 21.11, 20.46, 20.66, 10068600, 10.33],
[991724400000, 20.8, 21.1, 20.35, 20.94, 16849800, 10.47],
[991810800000, 20.93, 20.93, 20.33, 20.73, 7970600, 10.36],
[991897200000, 20.71, 21.7, 20.45, 21.66, 11613600, 10.83],
[991983600000, 21.65, 21.65, 20.71, 21.32, 12236600, 10.66],
[992242800000, 21.05, 21.07, 19.95, 20.04, 10500000, 10.02],
[992329200000, 19.77, 20.69, 19.76, 20.31, 10849800, 10.15],
[992415600000, 21.42, 21.73, 20.06, 20.47, 18267400, 10.23],
[992502000000, 20.04, 20.45, 19.77, 19.88, 10619600, 9.94],
[992588400000, 20.1, 20.75, 19.35, 20.44, 16236600, 10.22],
[992847600000, 20.41, 20.85, 20, 20.33, 12354000, 10.16],
[992934000000, 20.85, 21.4, 20.01, 20.19, 11467400, 10.1],
[993020400000, 20, 21.85, 19.98, 21.67, 15415000, 10.84],
[993106800000, 21.55, 23, 21.1, 22.49, 12190400, 11.24],
[993193200000, 22.48, 23, 21.76, 22.26, 10215200, 11.13],
[993452400000, 22.5, 24, 22.45, 23.99, 15698200, 11.99],
[993538800000, 23.34, 23.77, 23.01, 23.75, 9742200, 11.88],
[993625200000, 23.83, 24, 22.5, 23.34, 13361800, 11.67],
[993711600000, 23.05, 23.91, 22.94, 23.54, 12443200, 11.77],
[993798000000, 23.66, 25.1, 23.2, 23.25, 18406800, 11.62],
[994057200000, 23.64, 24.23, 23.14, 23.9, 8216000, 11.95],
[994143600000, 23.51, 24.18, 23.5, 23.84, 4019400, 11.92],
[994316400000, 23.6, 23.77, 23.01, 23.19, 5439000, 11.6],
[994402800000, 22.76, 22.96, 21.72, 22.03, 10818600, 11.02],
[994662000000, 22.09, 23, 21.68, 22.7, 12052400, 11.35],
[994748400000, 22.95, 23.07, 20.84, 21.14, 14116800, 10.57],
[994834800000, 21.03, 22.55, 21, 22.54, 16803800, 11.27],
[994921200000, 23.3, 24.81, 23.3, 24.36, 21957200, 12.18],
[995007600000, 24.13, 25.01, 23.84, 24.85, 16240800, 12.43],
[995266800000, 24.88, 25.1, 23.91, 23.96, 9952400, 11.98],
[995353200000, 23.98, 25.22, 23.01, 25.1, 23136800, 12.55],
[995439600000, 21.78, 22.78, 20.42, 20.79, 40607600, 10.4],
[995526000000, 21.23, 21.42, 19.75, 19.96, 30755000, 9.98],
[995612400000, 19.7, 20.06, 19.49, 19.98, 15878000, 9.99],
[995871600000, 20.09, 20.5, 19.51, 19.54, 8620000, 9.77],
[995958000000, 19.39, 19.92, 18.73, 19.09, 12442000, 9.55],
[996044400000, 19.12, 19.3, 17.97, 18.47, 15852800, 9.23],
[996130800000, 18.48, 18.8, 17.85, 18.59, 13183600, 9.3],
[996217200000, 18.75, 19.25, 18.5, 18.96, 11933400, 9.48],
[996476400000, 19.12, 19.36, 18.51, 18.93, 8691400, 9.47],
[996562800000, 19.27, 19.42, 18.51, 18.79, 8393800, 9.4],
[996649200000, 19.01, 19.78, 18.95, 19.06, 10862000, 9.53],
[996735600000, 19.65, 19.87, 19.26, 19.82, 9003200, 9.91],
[996822000000, 19.89, 19.9, 19, 19.5, 6644800, 9.75],
[997081200000, 19.04, 19.66, 19, 19.13, 3559000, 9.56],
[997167600000, 19.33, 19.67, 18.98, 19.25, 6019600, 9.62],
[997254000000, 19.26, 19.7, 18.54, 18.9, 9863200, 9.45],
[997340400000, 18.96, 19.15, 18.72, 19.05, 7166600, 9.52],
[997426800000, 19.04, 19.32, 18.59, 19.02, 6677200, 9.51],
[997686000000, 19.1, 19.33, 18.76, 19.09, 5285600, 9.55],
[997772400000, 19.2, 19.36, 18.67, 18.73, 8176800, 9.36],
[997858800000, 18.76, 18.94, 18.2, 18.44, 10331400, 9.22],
[997945200000, 18.27, 18.75, 17.97, 18.65, 10289000, 9.32],
[998031600000, 18, 18.45, 17.99, 18.07, 7443800, 9.03],
[998290800000, 18.14, 18.23, 17.81, 18.12, 9010800, 9.06],
[998377200000, 18.14, 18.14, 17.7, 17.92, 6632200, 8.96],
[998463600000, 17.94, 18.25, 17.61, 18.21, 6213400, 9.1],
[998550000000, 18.2, 18.34, 17.58, 17.81, 7752800, 8.9],
[998636400000, 18, 18.62, 17.65, 18.57, 10369000, 9.28],
[998895600000, 18.6, 19.3, 18.16, 18.92, 6273000, 9.46],
[998982000000, 18.9, 19.14, 18.4, 18.4, 6133400, 9.2],
[999068400000, 18.44, 18.83, 17.83, 17.83, 8570400, 8.91],
[999154800000, 17.74, 18.18, 17.28, 17.83, 13167600, 8.91],
[999241200000, 17.73, 18.6, 17.65, 18.55, 7746600, 9.27],
[999586800000, 18.5, 19.08, 18.18, 18.25, 12436200, 9.12],
[999673200000, 18.24, 18.95, 18.12, 18.55, 12859200, 9.27],
[999759600000, 18.4, 18.93, 17.65, 17.72, 10084600, 8.86],
[999846000000, 17.5, 18.1, 17.2, 17.28, 8636800, 8.64],
[1000105200000, 17, 17.5, 16.92, 17.37, 11030200, 8.69],
[1000710000000, 16, 17.07, 15.73, 16.99, 16357400, 8.49],
[1000796400000, 16.9, 17.72, 16.17, 16.28, 11682200, 8.14],
[1000882800000, 16.5, 17.1, 15.6, 17.02, 13332800, 8.51],
[1000969200000, 16.29, 16.95, 15.5, 15.68, 14684800, 7.84],
[1001055600000, 14.8, 16.25, 14.68, 15.73, 20375600, 7.86],
[1001314800000, 16.11, 16.84, 15.95, 16.45, 10519200, 8.23],
[1001401200000, 16.14, 16.22, 15.35, 15.54, 13371600, 7.77],
[1001487600000, 15.81, 15.89, 14.93, 15.15, 17635600, 7.57],
[1001574000000, 15.25, 15.75, 15.2, 15.51, 11508600, 7.76],
[1001660400000, 15.71, 15.91, 15.39, 15.51, 13039600, 7.76],
[1001919600000, 15.49, 15.99, 15.23, 15.54, 7436000, 7.77],
[1002006000000, 15.43, 15.83, 14.88, 15.05, 8424400, 7.53],
[1002092400000, 14.95, 15.36, 14.83, 14.98, 24394400, 7.49],
[1002178800000, 15.35, 16.25, 14.99, 15.88, 14325800, 7.94],
[1002265200000, 15.4, 16.15, 14.99, 16.14, 12238800, 8.07],
[1002524400000, 15.57, 16.35, 15.5, 16.2, 7428000, 8.1],
[1002610800000, 16.05, 16.2, 15.63, 16, 6215200, 8],
[1002697200000, 16.1, 16.85, 15.95, 16.82, 10991400, 8.41],
[1002783600000, 16.92, 17.74, 16.85, 17.74, 11934400, 8.87],
[1002870000000, 17.31, 18.08, 16.86, 18.01, 10279000, 9.01],
[1003129200000, 17.95, 18.38, 17.95, 17.99, 11384000, 8.99],
[1003215600000, 18.09, 18.2, 17.77, 18.01, 7248200, 9.01],
[1003302000000, 18.34, 18.41, 16.96, 16.99, 10197800, 8.49],
[1003388400000, 17.29, 18.23, 17.29, 18, 21877600, 9],
[1003474800000, 17.94, 18.4, 17.88, 18.3, 5956800, 9.15],
[1003734000000, 18.21, 19.07, 18.09, 19.02, 13997800, 9.51],
[1003820400000, 19.12, 19.42, 17.87, 18.14, 24463600, 9.07],
[1003906800000, 18.06, 19.09, 17.75, 18.95, 13372400, 9.48],
[1003993200000, 18.44, 19.25, 18.16, 19.19, 9105400, 9.6],
[1004079600000, 18.86, 19.25, 18.62, 18.67, 9963000, 9.34],
[1004338800000, 18.57, 18.67, 17.6, 17.63, 8542200, 8.81],
[1004425200000, 17.38, 18, 17.06, 17.6, 9884400, 8.8],
[1004511600000, 17.73, 18.4, 17.44, 17.56, 9776800, 8.78],
[1004598000000, 17.65, 18.78, 17.25, 18.59, 11178400, 9.3],
[1004684400000, 18.52, 18.86, 18.16, 18.57, 7043000, 9.28],
[1004943600000, 18.84, 19.25, 18.61, 19.07, 8421200, 9.53],
[1005030000000, 18.96, 19.62, 18.53, 19.57, 11286400, 9.78],
[1005116400000, 19.46, 20.13, 19.33, 19.59, 13678200, 9.8],
[1005202800000, 19.63, 19.89, 18.57, 18.71, 12219400, 9.35],
[1005289200000, 18.6, 19.25, 18.55, 18.71, 4796200, 9.35],
[1005548400000, 18.66, 19.17, 17.96, 18.75, 7196400, 9.38],
[1005634800000, 19.08, 19.39, 18.71, 19.37, 8024000, 9.69],
[1005721200000, 19.59, 19.9, 19.15, 19.61, 7898200, 9.81],
[1005807600000, 19.45, 19.9, 19.23, 19.45, 7608200, 9.73],
[1005894000000, 19.27, 19.29, 18.4, 18.97, 8238000, 9.48],
[1006153200000, 19, 20.05, 18.96, 20, 11878200, 10],
[1006239600000, 19.82, 20.2, 19.5, 19.53, 9878000, 9.77],
[1006326000000, 19.61, 19.8, 19.26, 19.68, 7199400, 9.84],
[1006498800000, 19.71, 19.95, 19.57, 19.84, 2143000, 9.92],
[1006758000000, 19.94, 21.55, 19.88, 21.37, 16453200, 10.69],
[1006844400000, 21.2, 21.52, 20.5, 21, 9591200, 10.5],
[1006930800000, 20.85, 21.21, 20.41, 20.53, 8950400, 10.27],
[1007017200000, 20.6, 20.7, 20.19, 20.42, 7241600, 10.21],
[1007103600000, 20.47, 21.44, 20.25, 21.3, 10854000, 10.65],
[1007362800000, 21.06, 21.28, 20.6, 21.05, 6470200, 10.52],
[1007449200000, 21.05, 22.56, 20.72, 22.4, 13586400, 11.2],
[1007535600000, 22.36, 24.03, 22.17, 23.76, 20306400, 11.88],
[1007622000000, 23.48, 23.5, 22.14, 22.78, 12104800, 11.39],
[1007708400000, 22.46, 22.71, 22, 22.54, 7268400, 11.27],
[1007967600000, 22.29, 22.99, 22.23, 22.54, 6071800, 11.27],
[1008054000000, 22.67, 22.85, 21.65, 21.78, 7338400, 10.89],
[1008140400000, 21.87, 21.92, 21.25, 21.49, 6873600, 10.74],
[1008226800000, 21.49, 21.55, 20.5, 21, 7065800, 10.5],
[1008313200000, 20.73, 20.83, 20.09, 20.39, 6781600, 10.19],
[1008572400000, 20.4, 21, 20.19, 20.62, 6204000, 10.31],
[1008658800000, 20.89, 21.33, 20.22, 21.01, 8401400, 10.51],
[1008745200000, 20.58, 21.68, 20.47, 21.62, 10355600, 10.81],
[1008831600000, 21.4, 21.47, 20.62, 20.67, 7888000, 10.34],
[1008918000000, 21.01, 21.54, 20.8, 21, 9154800, 10.5],
[1009177200000, 20.9, 21.45, 20.9, 21.36, 1808200, 10.68],
[1009350000000, 21.35, 22.3, 21.14, 21.49, 5228600, 10.74],
[1009436400000, 21.58, 22.25, 21.58, 22.07, 6839600, 11.03],
[1009522800000, 21.97, 23, 21.96, 22.43, 10683000, 11.22],
[1009782000000, 22.51, 22.66, 21.83, 21.9, 4920800, 10.95],
[1009954800000, 22.05, 23.3, 21.96, 23.3, 18910600, 11.65],
[1010041200000, 23, 23.75, 22.77, 23.58, 21857400, 11.79],
[1010127600000, 23.34, 23.95, 22.99, 23.69, 14642000, 11.85],
[1010386800000, 23.72, 24, 22.75, 22.9, 15878000, 11.45],
[1010473200000, 22.75, 23.05, 22.46, 22.61, 16072800, 11.31],
[1010559600000, 22.8, 22.93, 21.28, 21.65, 11708400, 10.82],
[1010646000000, 21.22, 21.46, 20.25, 21.23, 16169200, 10.61],
[1010732400000, 21.39, 21.84, 20.6, 21.05, 12457200, 10.52],
[1010991600000, 21.01, 21.4, 20.9, 21.15, 14857000, 10.57],
[1011078000000, 21.32, 21.76, 21.21, 21.7, 10368600, 10.85],
[1011164400000, 21.41, 21.41, 20.5, 20.78, 20246200, 10.39],
[1011250800000, 21.96, 22.74, 21.87, 22.48, 23592000, 11.24],
[1011337200000, 22, 22.6, 21.96, 22.17, 12100400, 11.09],
[1011682800000, 22.27, 22.37, 21.82, 21.82, 11689800, 10.91],
[1011769200000, 21.8, 23.04, 21.59, 23.02, 15831400, 11.51],
[1011855600000, 22.91, 23.51, 22.9, 23.21, 12285800, 11.6],
[1011942000000, 22.89, 23.42, 22.66, 23.25, 6639800, 11.62],
[1012201200000, 23.4, 23.55, 22.72, 23.27, 6658800, 11.64],
[1012287600000, 23.22, 23.54, 22.85, 23.07, 8583000, 11.53],
[1012374000000, 23.07, 24.14, 22.94, 24.09, 16842000, 12.05],
[1012460400000, 24.16, 24.73, 24.11, 24.72, 16730200, 12.36],
[1012546800000, 24.34, 24.96, 24.34, 24.41, 14225200, 12.2],
[1012806000000, 24.32, 25.52, 24.2, 25.35, 18656200, 12.68],
[1012892400000, 25.09, 25.98, 25.08, 25.45, 16317400, 12.73],
[1012978800000, 25.6, 25.98, 24.15, 24.67, 21342000, 12.34],
[1013065200000, 24.65, 25.29, 24.08, 24.3, 12422600, 12.15],
[1013151600000, 24.4, 24.64, 23.37, 24.03, 12690400, 12.02],
[1013410800000, 23.93, 25, 23.74, 24.98, 14235800, 12.49],
[1013497200000, 24.66, 25.04, 24.45, 24.71, 8010000, 12.35],
[1013583600000, 24.73, 25.24, 24.65, 25.01, 11174000, 12.51],
[1013670000000, 25.05, 25.23, 24.38, 24.6, 9291800, 12.3],
[1013756400000, 24.53, 24.98, 23.85, 23.9, 9292400, 11.95],
[1014102000000, 23.76, 23.87, 22.48, 22.62, 13937800, 11.31],
[1014188400000, 22.77, 23.2, 22.35, 23.13, 10194400, 11.56],
[1014274800000, 22.92, 23, 21.45, 21.5, 15955400, 10.75],
[1014361200000, 21.66, 22.95, 21.5, 22.74, 14517000, 11.37],
[1014620400000, 22.85, 24.72, 22.36, 23.81, 15244600, 11.9],
[1014706800000, 23.91, 24.37, 23.25, 23.67, 9290400, 11.84],
[1014793200000, 23.94, 24.25, 20.94, 21.96, 36791400, 10.98],
[1014879600000, 22.15, 22.59, 21.35, 21.7, 16319200, 10.85],
[1014966000000, 21.93, 23.5, 21.82, 23.45, 12464000, 11.73],
[1015225200000, 23.26, 24.58, 22.76, 24.29, 12437800, 12.15],
[1015311600000, 24.15, 24.43, 23.4, 23.53, 9810800, 11.77],
[1015398000000, 23.48, 24.34, 22.93, 24.07, 8078800, 12.03],
[1015484400000, 24.06, 24.53, 23.61, 24.38, 9223200, 12.19],
[1015570800000, 24.74, 25.09, 24.3, 24.66, 9634800, 12.33],
[1015830000000, 24.6, 25.14, 24.1, 25.06, 9385200, 12.53],
[1015916400000, 24.51, 24.74, 24.1, 24.72, 9073400, 12.36],
[1016002800000, 24.37, 24.85, 24.15, 24.49, 7170200, 12.24],
[1016089200000, 24.3, 24.6, 23.87, 24.43, 7760600, 12.22],
[1016175600000, 24.46, 24.96, 24.25, 24.95, 8603600, 12.48],
[1016434800000, 24.95, 25.05, 24.32, 24.74, 10877000, 12.37],
[1016521200000, 24.69, 25.3, 24.3, 24.85, 8655200, 12.43],
[1016607600000, 24.66, 25.14, 24.5, 24.92, 10511400, 12.46],
[1016694000000, 23.86, 24.3, 23.26, 24.27, 22012600, 12.14],
[1016780400000, 24.22, 24.56, 23.87, 24.09, 7221200, 12.05],
[1017039600000, 24.07, 24.09, 23.24, 23.35, 9386800, 11.68],
[1017126000000, 23.2, 23.64, 23, 23.46, 9208600, 11.73],
[1017212400000, 23.35, 23.72, 23.26, 23.47, 4560800, 11.73],
[1017298800000, 23.7, 23.88, 23.46, 23.67, 3873400, 11.84],
[1017644400000, 23.38, 24.7, 23.28, 24.46, 7108800, 12.23],
[1017730800000, 24, 24.3, 23.87, 24.07, 7278400, 12.03],
[1017817200000, 24.05, 24.49, 23.6, 23.75, 7661800, 11.88],
[1017903600000, 23.67, 25.05, 23.67, 24.9, 12089200, 12.45],
[1017990000000, 24.95, 25.19, 24.1, 24.74, 9941000, 12.37],
[1018249200000, 24.16, 24.68, 23.78, 24.56, 9339800, 12.28],
[1018335600000, 24.59, 25, 24.01, 24.1, 6840400, 12.05],
[1018422000000, 24.21, 24.95, 24.01, 24.66, 8035000, 12.33],
[1018508400000, 25.03, 25.2, 24.75, 24.86, 14544800, 12.43],
[1018594800000, 25.01, 25.17, 24.57, 25.06, 11437200, 12.53],
[1018854000000, 25.06, 25.15, 24.8, 25, 10691800, 12.5],
[1018940400000, 25.15, 25.99, 25.12, 25.74, 21949200, 12.87],
[1019026800000, 25.93, 26.17, 25.38, 26.11, 14151800, 13.06],
[1019113200000, 25.5, 25.52, 24.88, 25.41, 14346800, 12.7],
[1019199600000, 25.49, 25.49, 24.93, 24.98, 13407400, 12.49],
[1019458800000, 24.84, 24.93, 24.23, 24.53, 9622400, 12.27],
[1019545200000, 24.54, 24.78, 24.09, 24.25, 8338200, 12.12],
[1019631600000, 24.3, 24.5, 23.68, 23.77, 5016000, 11.89],
[1019718000000, 23.56, 24.34, 23.55, 24.12, 6935800, 12.06],
[1019804400000, 24.28, 24.37, 23, 23.01, 10892200, 11.51],
[1020063600000, 23.16, 24.06, 23.09, 23.96, 9724600, 11.98],
[1020150000000, 23.89, 24.38, 23.75, 24.27, 10034400, 12.14],
[1020236400000, 24.29, 24.29, 23.36, 23.98, 7668000, 11.99],
[1020322800000, 23.81, 24.34, 23.6, 23.69, 8548000, 11.85],
[1020409200000, 23.57, 24.02, 23.43, 23.51, 8242200, 11.76],
[1020668400000, 23.35, 23.5, 22.46, 22.65, 8916600, 11.32],
[1020754800000, 22.94, 22.95, 22.14, 22.47, 8669600, 11.23],
[1020841200000, 23.2, 24.52, 23.04, 24.37, 15595800, 12.19],
[1020927600000, 24.25, 24.35, 23.8, 24.19, 8022000, 12.1],
[1021014000000, 24.29, 24.29, 22.98, 23.32, 8407000, 11.66],
[1021273200000, 23.52, 24.09, 22.94, 23.94, 9486000, 11.97],
[1021359600000, 24.45, 25.68, 24.22, 25.61, 18803800, 12.81],
[1021446000000, 25.37, 25.98, 24.84, 25.28, 11993800, 12.64],
[1021532400000, 25.06, 25.45, 24.75, 25.21, 8109000, 12.6],
[1021618800000, 25.49, 25.78, 24.61, 25.01, 8446200, 12.51],
[1021878000000, 24.57, 24.93, 24.53, 24.74, 9639800, 12.37],
[1021964400000, 24.83, 25, 23.4, 23.46, 10035400, 11.73],
[1022050800000, 23.37, 24.37, 23.32, 24.32, 10388400, 12.16],
[1022137200000, 24.45, 25.24, 24.07, 25.18, 13192800, 12.59],
[1022223600000, 24.99, 24.99, 23.96, 24.15, 5934800, 12.07],
[1022569200000, 23.69, 24.2, 23.43, 23.98, 5347000, 11.99],
[1022655600000, 23.92, 24.44, 23.45, 23.98, 7921200, 11.99],
[1022742000000, 23.77, 24.38, 23.51, 24.2, 7013400, 12.1],
[1022828400000, 24.09, 24.25, 23.28, 23.3, 13053400, 11.65],
[1023087600000, 23.39, 23.45, 22.58, 22.91, 8396800, 11.45],
[1023174000000, 22.88, 23.04, 22.18, 22.78, 12422200, 11.39],
[1023260400000, 22.83, 22.83, 22.35, 22.72, 9895800, 11.36],
[1023346800000, 22.96, 23.23, 22.04, 22.16, 9285600, 11.08],
[1023433200000, 21.76, 21.94, 20.93, 21.4, 21870600, 10.7],
[1023692400000, 21.48, 21.84, 21.34, 21.48, 9913400, 10.74],
[1023778800000, 21.64, 21.7, 20.41, 20.46, 12482000, 10.23],
[1023865200000, 20.41, 20.75, 19.94, 20.09, 18882800, 10.05],
[1023951600000, 20.02, 20.05, 19.38, 19.54, 12574400, 9.77],
[1024038000000, 19.24, 20.36, 18.11, 20.1, 15175000, 10.05],
[1024297200000, 20.24, 20.63, 19.85, 20.54, 11593200, 10.27],
[1024383600000, 20.42, 20.59, 19.98, 20.15, 12620000, 10.07],
[1024470000000, 17.37, 17.6, 16.88, 17.12, 61052400, 8.56],
[1024556400000, 17.17, 17.6, 16.85, 17.11, 14165600, 8.56],
[1024642800000, 16.97, 17.49, 16.79, 16.85, 15899200, 8.43],
[1024902000000, 16.77, 17.73, 16.7, 17.27, 15426200, 8.64],
[1024988400000, 17.4, 17.68, 16.86, 17.14, 10757200, 8.57],
[1025074800000, 16.8, 17.29, 15.98, 16.55, 19962600, 8.27],
[1025161200000, 16.79, 17.27, 16.42, 17.06, 8987800, 8.53],
[1025247600000, 17.1, 17.82, 17, 17.72, 9637800, 8.86],
[1025506800000, 17.71, 17.88, 17.05, 17.06, 7953200, 8.53],
[1025593200000, 17.03, 17.16, 16.83, 16.94, 10899600, 8.47],
[1025679600000, 16.81, 17.68, 16.75, 17.55, 7108200, 8.77],
[1025852400000, 17.71, 18.75, 17.71, 18.74, 5773200, 9.37],
[1026111600000, 18.52, 18.61, 17.68, 18.01, 7543000, 9.01],
[1026198000000, 18.09, 18.29, 17.46, 17.53, 8098200, 8.77],
[1026284400000, 17.71, 18.17, 17.25, 17.32, 7388600, 8.66],
[1026370800000, 17.26, 18.35, 16.97, 18.3, 13345600, 9.15],
[1026457200000, 18.55, 18.79, 17.26, 17.51, 15839000, 8.76],
[1026716400000, 17.43, 18.6, 16.81, 18.23, 10571200, 9.11],
[1026802800000, 18.15, 18.57, 17.61, 17.86, 15956000, 8.93],
[1026889200000, 16.13, 16.2, 15.19, 15.63, 43410200, 7.82],
[1026975600000, 15.5, 15.56, 14.75, 14.99, 19980800, 7.49],
[1027062000000, 14.7, 15.17, 14.53, 14.96, 13757400, 7.48],
[1027321200000, 14.75, 15.19, 14.61, 14.92, 15389200, 7.46],
[1027407600000, 14.9, 15.13, 14.44, 14.47, 14281800, 7.24],
[1027494000000, 14.33, 15.22, 14.25, 15.2, 14521200, 7.6],
[1027580400000, 14.93, 14.95, 14.01, 14.36, 17119800, 7.18],
[1027666800000, 14.46, 14.53, 13.8, 14.34, 7418000, 7.17],
[1027926000000, 14.48, 15.1, 14.37, 15.02, 9820000, 7.51],
[1028012400000, 14.85, 15.51, 14.56, 15.43, 12672800, 7.72],
[1028098800000, 15.4, 15.42, 14.9, 15.26, 11096400, 7.63],
[1028185200000, 15.11, 15.42, 14.73, 14.8, 8177000, 7.4],
[1028271600000, 14.74, 15, 14.25, 14.45, 6395000, 7.22],
[1028530800000, 14.51, 14.7, 13.97, 13.99, 7286600, 6.99],
[1028617200000, 14.21, 15.23, 14.08, 14.74, 9716200, 7.37],
[1028703600000, 15.09, 15.36, 14.35, 15.03, 11909800, 7.51],
[1028790000000, 14.77, 15.38, 14.77, 15.3, 8119600, 7.65],
[1028876400000, 15.25, 15.25, 14.75, 15, 7347000, 7.5],
[1029135600000, 14.9, 15.02, 14.69, 14.99, 6420200, 7.49],
[1029222000000, 14.9, 15.21, 14.55, 14.59, 9638200, 7.3],
[1029308400000, 14.67, 15.35, 14.54, 15.17, 14253000, 7.59],
[1029394800000, 15.25, 15.75, 15.01, 15.61, 11502800, 7.8],
[1029481200000, 15.45, 16.1, 15.28, 15.81, 8758000, 7.91],
[1029740400000, 15.78, 16.25, 15.72, 15.98, 7734200, 7.99],
[1029826800000, 15.97, 16.09, 15.53, 15.91, 6665200, 7.95],
[1029913200000, 16.01, 16.24, 15.45, 16.12, 7229600, 8.06],
[1029999600000, 16.2, 16.25, 15.66, 15.97, 9225400, 7.99],
[1030086000000, 15.9, 15.93, 15.45, 15.73, 5830200, 7.86],
[1030345200000, 15.95, 15.95, 15.16, 15.53, 6784600, 7.76],
[1030431600000, 15.71, 15.74, 14.71, 14.85, 9365400, 7.43],
[1030518000000, 14.8, 15.12, 14.65, 14.7, 8856200, 7.35],
[1030604400000, 14.65, 15.08, 14.51, 14.7, 5863200, 7.35],
[1030690800000, 14.73, 15.14, 14.58, 14.75, 6911400, 7.38],
[1031036400000, 14.49, 14.55, 14.05, 14.05, 9890600, 7.03],
[1031122800000, 14.2, 14.78, 14.17, 14.48, 15023600, 7.24],
[1031209200000, 14.22, 14.36, 14.05, 14.18, 8077800, 7.09],
[1031295600000, 14.51, 14.65, 14.23, 14.38, 6485400, 7.19],
[1031554800000, 14.28, 14.53, 14.15, 14.37, 5651600, 7.18],
[1031641200000, 14.41, 14.49, 14.12, 14.33, 8909600, 7.16],
[1031727600000, 14.34, 14.6, 14.15, 14.29, 7229000, 7.14],
[1031814000000, 14.2, 14.51, 14.12, 14.14, 9636800, 7.07],
[1031900400000, 14.13, 14.34, 14.05, 14.17, 10105400, 7.09],
[1032159600000, 14.14, 14.61, 14.12, 14.5, 10237200, 7.25],
[1032246000000, 14.57, 15.03, 14.57, 14.8, 15285600, 7.4],
[1032332400000, 14.69, 15.09, 14.52, 15.02, 11737200, 7.51],
[1032418800000, 14.75, 14.8, 14.48, 14.58, 7355200, 7.29],
[1032505200000, 14.62, 14.94, 14.52, 14.87, 12599600, 7.43],
[1032764400000, 14.76, 14.96, 14.45, 14.85, 9418200, 7.43],
[1032850800000, 14.4, 14.82, 14.4, 14.64, 8952200, 7.32],
[1032937200000, 14.69, 15.17, 14.65, 14.93, 9095800, 7.47],
[1033023600000, 15.1, 15.19, 14.55, 14.7, 7451600, 7.35],
[1033110000000, 14.49, 14.85, 14.48, 14.72, 7362600, 7.36],
[1033369200000, 14.4, 14.57, 14.14, 14.5, 8489200, 7.25],
[1033455600000, 14.59, 14.6, 14, 14.51, 12229400, 7.26],
[1033542000000, 14.33, 14.63, 14.1, 14.17, 8191000, 7.09],
[1033628400000, 14.18, 14.6, 14.06, 14.3, 7782000, 7.15],
[1033714800000, 14.36, 14.4, 13.99, 14.03, 6815200, 7.01],
[1033974000000, 13.97, 14.21, 13.76, 13.77, 8739200, 6.89],
[1034060400000, 13.9, 13.96, 13.36, 13.68, 16201600, 6.84],
[1034146800000, 13.54, 13.85, 13.41, 13.59, 12738800, 6.8],
[1034233200000, 13.63, 14.22, 13.58, 14.11, 11484800, 7.05],
[1034319600000, 14.25, 14.78, 14.1, 14.51, 10524200, 7.26],
[1034578800000, 14.55, 14.98, 14.44, 14.77, 6943000, 7.39],
[1034665200000, 15.22, 15.25, 14.78, 15.16, 14482800, 7.58],
[1034751600000, 14.86, 15.13, 13.9, 14.56, 10986600, 7.28],
[1034838000000, 14.21, 14.38, 13.98, 14.11, 16760600, 7.05],
[1034924400000, 14, 14.35, 13.93, 14.34, 10296400, 7.17],
[1035183600000, 14.26, 14.63, 14, 14.56, 8518600, 7.28],
[1035270000000, 14.47, 14.88, 14.26, 14.7, 7791000, 7.35],
[1035356400000, 14.63, 14.98, 14.5, 14.88, 7465600, 7.44],
[1035442800000, 15.02, 15.21, 14.55, 14.69, 6241000, 7.34],
[1035529200000, 14.69, 15.45, 14.59, 15.42, 9966800, 7.71],
[1035788400000, 15.55, 15.95, 15.25, 15.61, 12475000, 7.8],
[1035874800000, 15.57, 15.88, 14.96, 15.44, 9256400, 7.72],
[1035961200000, 15.49, 16.37, 15.48, 15.98, 9667000, 7.99],
[1036047600000, 15.99, 16.44, 15.92, 16.07, 10565600, 8.03],
[1036134000000, 15.94, 16.5, 15.89, 16.36, 6779600, 8.18],
[1036393200000, 16.5, 17.38, 16.35, 16.89, 13457800, 8.44],
[1036479600000, 16.75, 16.96, 16.35, 16.9, 7524800, 8.45],
[1036566000000, 17.08, 17.32, 16.7, 17.22, 7728200, 8.61],
[1036652400000, 16.94, 17.1, 15.81, 16, 12006400, 8],
[1036738800000, 16.01, 16.2, 15.52, 15.84, 6788000, 7.92],
[1036998000000, 15.74, 15.89, 15.12, 15.16, 5463400, 7.58],
[1037084400000, 15.32, 16.04, 15.28, 15.64, 7992600, 7.82],
[1037170800000, 15.5, 16.07, 15.28, 15.59, 8276400, 7.8],
[1037257200000, 15.9, 16.41, 15.78, 16.3, 5061200, 8.15],
[1037343600000, 16.23, 16.24, 15.76, 15.95, 5749800, 7.97],
[1037602800000, 16.19, 16.2, 15.52, 15.65, 5877800, 7.82],
[1037689200000, 15.55, 15.75, 15.01, 15.27, 7534000, 7.64],
[1037775600000, 15.3, 15.7, 15.25, 15.53, 7455000, 7.76],
[1037862000000, 15.9, 16.44, 15.75, 16.35, 14945800, 8.18],
[1037948400000, 16.09, 16.3, 15.9, 16.01, 8137800, 8.01],
[1038207600000, 16.03, 16.14, 15.71, 15.97, 7122400, 7.99],
[1038294000000, 15.85, 15.9, 15.27, 15.41, 8580800, 7.7],
[1038380400000, 15.6, 15.86, 15.45, 15.72, 10242800, 7.86],
[1038553200000, 15.79, 15.88, 15.41, 15.5, 5122600, 7.75],
[1038812400000, 15.9, 16.1, 15.01, 15.18, 14240800, 7.59],
[1038898800000, 15.2, 15.34, 15.1, 15.16, 8138200, 7.58],
[1038985200000, 15.18, 15.19, 14.5, 14.97, 11634200, 7.49],
[1039071600000, 15.03, 15.08, 14.53, 14.63, 8692800, 7.32],
[1039158000000, 14.65, 15.19, 14.52, 14.95, 8762800, 7.47],
[1039417200000, 14.94, 14.95, 14.67, 14.75, 8431600, 7.38],
[1039503600000, 14.75, 15.45, 14.73, 15.28, 11021800, 7.64],
[1039590000000, 15.3, 15.49, 15.08, 15.49, 9053600, 7.74],
[1039676400000, 15.51, 15.55, 15.01, 15.19, 5333600, 7.59],
[1039762800000, 15.14, 15.15, 14.65, 14.79, 5885000, 7.39],
[1040022000000, 14.81, 15.1, 14.61, 14.85, 8986600, 7.43],
[1040108400000, 14.85, 15.19, 14.66, 15.08, 7952200, 7.54],
[1040194800000, 14.8, 14.86, 14.5, 14.57, 5382200, 7.28],
[1040281200000, 14.53, 14.92, 14.1, 14.2, 12411400, 7.1],
[1040367600000, 14.29, 14.56, 13.78, 14.14, 11360600, 7.07],
[1040626800000, 14.16, 14.55, 14.12, 14.49, 4493800, 7.24],
[1040713200000, 14.44, 14.47, 14.3, 14.36, 1405000, 7.18],
[1040886000000, 14.42, 14.81, 14.28, 14.4, 3050800, 7.2],
[1040972400000, 14.31, 14.38, 14.01, 14.06, 2858400, 7.03],
[1041231600000, 14.08, 14.15, 13.84, 14.07, 5537200, 7.03],
[1041318000000, 14, 14.36, 13.95, 14.33, 7168800, 7.16],
[1041490800000, 14.36, 14.92, 14.35, 14.8, 6479600, 7.4],
[1041577200000, 14.8, 14.93, 14.59, 14.9, 5266200, 7.45],
[1041836400000, 15.03, 15.38, 14.88, 14.9, 13947600, 7.45],
[1041922800000, 14.79, 15, 14.47, 14.85, 12226600, 7.43],
[1042009200000, 14.58, 14.71, 14.44, 14.55, 8201600, 7.28],
[1042095600000, 14.62, 14.92, 14.5, 14.68, 7687600, 7.34],
[1042182000000, 14.58, 14.82, 14.49, 14.72, 6253600, 7.36],
[1042441200000, 14.9, 14.9, 14.36, 14.63, 6390800, 7.32],
[1042527600000, 14.69, 14.82, 14.49, 14.61, 6673600, 7.3],
[1042614000000, 14.59, 14.7, 14.26, 14.43, 13254600, 7.22],
[1042700400000, 14.21, 14.76, 14.21, 14.62, 19966800, 7.31],
[1042786800000, 14.56, 14.56, 14.08, 14.1, 9527200, 7.05],
[1043132400000, 14.21, 14.41, 14, 14.02, 9052000, 7.01],
[1043218800000, 13.98, 14.15, 13.8, 13.88, 7683600, 6.94],
[1043305200000, 14.05, 14.36, 13.95, 14.17, 8152000, 7.09],
[1043391600000, 14.24, 14.24, 13.56, 13.8, 10909600, 6.9],
[1043650800000, 13.68, 14.5, 13.65, 14.13, 13978800, 7.07],
[1043737200000, 14.24, 14.69, 14.16, 14.58, 10223400, 7.29],
[1043823600000, 14.55, 15.1, 14.3, 14.93, 13323000, 7.47],
[1043910000000, 14.98, 15.07, 14.29, 14.32, 14537800, 7.16],
[1043996400000, 14.19, 14.55, 14.05, 14.36, 12186600, 7.18],
[1044255600000, 14.41, 14.91, 14.35, 14.66, 9456600, 7.33],
[1044342000000, 14.45, 14.65, 14.31, 14.6, 11336200, 7.3],
[1044428400000, 14.71, 14.93, 14.44, 14.45, 7914800, 7.22],
[1044514800000, 14.36, 14.59, 14.22, 14.43, 6398200, 7.22],
[1044601200000, 14.55, 14.6, 14.07, 14.15, 9632200, 7.07],
[1044860400000, 14.26, 14.57, 14.06, 14.35, 5996000, 7.18],
[1044946800000, 14.5, 14.63, 14.2, 14.35, 5885000, 7.18],
[1045033200000, 14.27, 14.6, 14.27, 14.39, 8167400, 7.2],
[1045119600000, 14.41, 14.64, 14.24, 14.54, 7446200, 7.27],
[1045206000000, 14.61, 14.72, 14.35, 14.67, 8689200, 7.34],
[1045551600000, 14.75, 15.3, 14.72, 15.27, 10389200, 7.64],
[1045638000000, 15.07, 15.15, 14.68, 14.85, 8584600, 7.43],
[1045724400000, 14.85, 14.96, 14.71, 14.77, 8012600, 7.39],
[1045810800000, 14.82, 15.06, 14.65, 15, 5623000, 7.5],
[1046070000000, 14.86, 15.03, 13.8, 14.74, 6437600, 7.37],
[1046156400000, 14.68, 15.08, 14.58, 15.02, 6737200, 7.51],
[1046242800000, 14.99, 15.02, 14.48, 14.5, 7753400, 7.25],
[1046329200000, 14.57, 15, 14.51, 14.86, 5512200, 7.43],
[1046415600000, 14.86, 15.09, 14.77, 15.01, 6967800, 7.51],
[1046674800000, 15.01, 15.16, 14.55, 14.65, 7277200, 7.32],
[1046761200000, 14.74, 14.81, 14.44, 14.56, 4514800, 7.28],
[1046847600000, 14.61, 14.8, 14.52, 14.62, 4524400, 7.31],
[1046934000000, 14.58, 14.6, 14.4, 14.56, 3566400, 7.28],
[1047020400000, 14.47, 14.71, 14.31, 14.53, 7178000, 7.26],
[1047279600000, 14.51, 14.67, 14.3, 14.37, 4806200, 7.18],
[1047366000000, 14.36, 14.49, 14.12, 14.23, 5756800, 7.11],
[1047452400000, 14.17, 14.39, 14.06, 14.22, 7948600, 7.11],
[1047538800000, 14.47, 14.8, 14.17, 14.72, 11980200, 7.36],
[1047625200000, 14.68, 15.01, 14.64, 14.78, 5467800, 7.39],
[1047884400000, 14.89, 15.07, 14.71, 15.01, 14282600, 7.51],
[1047970800000, 15, 15.09, 14.82, 15, 8213600, 7.5],
[1048057200000, 15.07, 15.15, 14.79, 14.95, 5047000, 7.47],
[1048143600000, 14.93, 14.99, 14.6, 14.91, 5827800, 7.45],
[1048230000000, 15.09, 15.15, 14.82, 15, 10641000, 7.5],
[1048489200000, 14.67, 14.8, 14.35, 14.37, 5753600, 7.18],
[1048575600000, 14.41, 14.83, 14.37, 14.55, 5989200, 7.28],
[1048662000000, 14.55, 14.56, 14.3, 14.41, 6369400, 7.2],
[1048748400000, 14.32, 14.7, 14.32, 14.49, 4371200, 7.24],
[1048834800000, 14.4, 14.62, 14.37, 14.57, 5189400, 7.28],
[1049094000000, 14.33, 14.53, 14.04, 14.14, 9166400, 7.07],
[1049180400000, 14.2, 14.31, 14.07, 14.16, 5512200, 7.08],
[1049266800000, 14.36, 14.69, 14.27, 14.6, 6120400, 7.3],
[1049353200000, 14.56, 14.7, 14.35, 14.46, 5204000, 7.23],
[1049439600000, 14.52, 14.67, 14.39, 14.41, 5215000, 7.2],
[1049698800000, 14.85, 14.95, 14.41, 14.49, 7030800, 7.24],
[1049785200000, 14.51, 14.65, 14.36, 14.45, 4604800, 7.22],
[1049871600000, 14.52, 14.62, 14.14, 14.19, 5240200, 7.09],
[1049958000000, 14.2, 14.39, 14.2, 14.37, 3825000, 7.18],
[1050044400000, 14.05, 14.44, 12.93, 13.2, 49739600, 6.6],
[1050303600000, 13.71, 13.75, 13.5, 13.58, 17962800, 6.79],
[1050390000000, 13.59, 13.6, 13.3, 13.39, 10856000, 6.7],
[1050476400000, 12.99, 13.67, 12.92, 13.24, 36292000, 6.62],
[1050562800000, 13.2, 13.25, 12.72, 13.12, 22009200, 6.56],
[1050908400000, 13.13, 13.19, 12.98, 13.14, 5440000, 6.57],
[1050994800000, 13.18, 13.62, 13.09, 13.51, 10734600, 6.76],
[1051081200000, 13.53, 13.63, 13.36, 13.58, 7488600, 6.79],
[1051167600000, 13.52, 13.61, 13, 13.44, 11611000, 6.72],
[1051254000000, 13.46, 13.58, 13.23, 13.35, 7332800, 6.68],
[1051513200000, 13.48, 13.96, 13.43, 13.86, 22742800, 6.93],
[1051599600000, 13.98, 14.16, 13.58, 14.06, 16365600, 7.03],
[1051686000000, 13.93, 14.35, 13.85, 14.22, 16363400, 7.11],
[1051772400000, 14.25, 14.39, 14, 14.36, 12241400, 7.18],
[1051858800000, 14.46, 14.59, 14.34, 14.45, 11470800, 7.22],
[1052118000000, 14.77, 16.88, 14.75, 16.09, 55561000, 8.05],
[1052204400000, 16.12, 17.9, 16.1, 17.5, 54089000, 8.75],
[1052290800000, 17.33, 18.24, 17.11, 17.65, 37656400, 8.82],
[1052377200000, 17.7, 18.07, 17.29, 18, 24562000, 9],
[1052463600000, 18.33, 18.4, 17.88, 18.3, 21013800, 9.15],
[1052722800000, 18.15, 18.74, 18.13, 18.56, 14977600, 9.28],
[1052809200000, 18.43, 18.97, 17.95, 18.67, 15957000, 9.34],
[1052895600000, 18.83, 18.84, 18.43, 18.55, 12696000, 9.27],
[1052982000000, 18.6, 18.85, 18.47, 18.73, 10178400, 9.36],
[1053068400000, 18.59, 19.01, 18.28, 18.8, 12201000, 9.4],
[1053327600000, 18.53, 18.65, 18.06, 18.1, 15924600, 9.05],
[1053414000000, 18.1, 18.16, 17.6, 17.79, 14865000, 8.9],
[1053500400000, 17.79, 18.09, 17.67, 17.85, 10893200, 8.93],
[1053586800000, 17.89, 18.4, 17.74, 18.24, 6373600, 9.12],
[1053673200000, 18.21, 18.46, 17.96, 18.32, 7382800, 9.16],
[1054018800000, 17.96, 18.9, 17.91, 18.88, 10361800, 9.44],
[1054105200000, 18.5, 18.66, 18.15, 18.28, 12131400, 9.14],
[1054191600000, 18.29, 18.5, 17.9, 18.1, 11920200, 9.05],
[1054278000000, 18.12, 18.18, 17.53, 17.95, 13669600, 8.98],
[1054537200000, 18.1, 18.29, 17.27, 17.45, 14949600, 8.73],
[1054623600000, 17.44, 17.67, 17.02, 17.31, 12887800, 8.65],
[1054710000000, 17.3, 17.79, 17.14, 17.6, 9685800, 8.8],
[1054796400000, 17.45, 17.74, 17.33, 17.64, 7339200, 8.82],
[1054882800000, 17.74, 18.04, 17.14, 17.15, 8621000, 8.57],
[1055142000000, 16.94, 17.04, 16.63, 16.79, 9284000, 8.4],
[1055228400000, 16.89, 17.29, 16.75, 17.18, 6308800, 8.59],
[1055314800000, 17.15, 17.51, 16.81, 17.45, 8039800, 8.73],
[1055401200000, 17.55, 17.88, 17.45, 17.77, 9021000, 8.89],
[1055487600000, 17.75, 17.95, 17.13, 17.42, 6830200, 8.71],
[1055746800000, 17.6, 18.27, 17.45, 18.27, 8518800, 9.14],
[1055833200000, 18.41, 18.5, 17.99, 18.19, 6338000, 9.1],
[1055919600000, 18.45, 19.48, 18.31, 19.12, 16249400, 9.56],
[1056006000000, 19.36, 19.61, 18.77, 19.14, 13626000, 9.57],
[1056092400000, 19.35, 19.58, 18.9, 19.2, 12733800, 9.6],
[1056351600000, 19.3, 19.69, 18.75, 19.06, 10977200, 9.53],
[1056438000000, 19.47, 19.67, 18.72, 18.78, 18370800, 9.39],
[1056524400000, 18.86, 19.4, 18.71, 19.09, 11779000, 9.55],
[1056610800000, 18.7, 19.32, 18.7, 19.29, 5775200, 9.65],
[1056697200000, 19.3, 19.31, 18.48, 18.73, 13064000, 9.36],
[1056956400000, 18.68, 19.21, 18.59, 19.06, 7934000, 9.53],
[1057042800000, 18.87, 19.18, 18.51, 19.09, 6464000, 9.55],
[1057129200000, 19.03, 19.4, 19.02, 19.27, 11617800, 9.64],
[1057215600000, 19, 19.55, 18.98, 19.13, 4920400, 9.56],
[1057561200000, 19.27, 20.18, 19.13, 19.87, 10224000, 9.94],
[1057647600000, 19.52, 20.5, 19.49, 20.4, 9169200, 10.2],
[1057734000000, 20.21, 20.45, 19.89, 19.89, 7630200, 9.94],
[1057820400000, 19.88, 19.94, 19.37, 19.58, 6104800, 9.79],
[1057906800000, 19.66, 20, 19.53, 19.85, 4887800, 9.93],
[1058166000000, 20.01, 20.4, 19.87, 19.9, 6728800, 9.95],
[1058252400000, 20.02, 20.24, 19.43, 19.61, 7380200, 9.81],
[1058338800000, 19.97, 20, 19.38, 19.87, 8961800, 9.94],
[1058425200000, 20.19, 20.95, 20.13, 20.9, 26829000, 10.45],
[1058511600000, 20.9, 21.18, 20.4, 20.86, 10672800, 10.43],
[1058770800000, 20.69, 20.8, 20.3, 20.61, 6564600, 10.31],
[1058857200000, 20.87, 20.96, 20.5, 20.8, 7086600, 10.4],
[1058943600000, 20.95, 20.96, 20.46, 20.79, 5108400, 10.4],
[1059030000000, 21.04, 21.5, 20.38, 20.51, 8187000, 10.26],
[1059116400000, 20.41, 21.57, 20.4, 21.54, 7738800, 10.77],
[1059375600000, 21.5, 21.5, 20.86, 20.99, 6084200, 10.49],
[1059462000000, 20.99, 21.08, 20.52, 20.72, 7040000, 10.36],
[1059548400000, 20.77, 20.9, 20.17, 20.28, 6199800, 10.14],
[1059634800000, 20.74, 21.35, 20.57, 21.08, 10766600, 10.54],
[1059721200000, 21, 21.27, 20.64, 20.73, 5343000, 10.36],
[1059980400000, 20.53, 21.5, 20.28, 21.21, 8218400, 10.6],
[1060066800000, 21.35, 21.4, 20.1, 20.38, 8908600, 10.19],
[1060153200000, 20.06, 20.17, 19.5, 19.63, 8766600, 9.81],
[1060239600000, 19.73, 20.09, 19.42, 19.93, 6227800, 9.97],
[1060326000000, 20.11, 20.13, 19.6, 19.64, 4916400, 9.82],
[1060585200000, 19.82, 19.93, 19.51, 19.66, 4901000, 9.83],
[1060671600000, 19.76, 19.8, 19.46, 19.7, 5872800, 9.85],
[1060758000000, 19.86, 20.34, 19.58, 20.18, 10146400, 10.09],
[1060844400000, 20.21, 20.33, 19.94, 19.97, 6885000, 9.98],
[1060930800000, 20.02, 20.07, 19.66, 19.71, 4495200, 9.85],
[1061190000000, 19.86, 20.41, 19.72, 20.34, 6884800, 10.17],
[1061276400000, 20.37, 20.45, 20, 20.32, 4774600, 10.16],
[1061362800000, 20.18, 21.27, 20.14, 21.01, 9757600, 10.51],
[1061449200000, 21.03, 21.71, 20.95, 21.68, 9118800, 10.84],
[1061535600000, 21.81, 22, 20.64, 20.88, 8938000, 10.44],
[1061794800000, 20.78, 20.91, 20.49, 20.86, 4920800, 10.43],
[1061881200000, 20.75, 21.07, 20.35, 21.05, 5891400, 10.52],
[1061967600000, 20.91, 21.48, 20.66, 21.48, 8060800, 10.74],
[1062054000000, 21.33, 22.22, 21.33, 22.19, 11415200, 11.1],
[1062140400000, 22.2, 22.85, 22.05, 22.61, 9398400, 11.31],
[1062486000000, 22.66, 22.9, 22.4, 22.85, 8647600, 11.43],
[1062572400000, 22.8, 23.32, 22.76, 22.95, 9601000, 11.48],
[1062658800000, 23.16, 23.25, 22.77, 22.83, 7135000, 11.41],
[1062745200000, 22.73, 23.15, 22.41, 22.5, 8576200, 11.25],
[1063004400000, 22.48, 22.79, 22.47, 22.74, 5973000, 11.37],
[1063090800000, 22.53, 22.67, 22.12, 22.37, 6441800, 11.19],
[1063177200000, 22.25, 22.61, 22.11, 22.18, 8031800, 11.09],
[1063263600000, 22.25, 22.79, 22.1, 22.56, 7631600, 11.28],
[1063350000000, 22.51, 23.14, 22.31, 23.1, 6428200, 11.55],
[1063609200000, 22.81, 22.9, 22.12, 22.21, 8101600, 11.1],
[1063695600000, 22.21, 22.69, 22.2, 22.36, 9607400, 11.18],
[1063782000000, 22.37, 22.38, 21.85, 22.12, 10335600, 11.06],
[1063868400000, 22.1, 22.99, 21.95, 22.88, 9032400, 11.44],
[1063954800000, 22.88, 23.05, 22.43, 22.58, 7355600, 11.29],
[1064214000000, 22.18, 22.5, 21.92, 22.08, 6422200, 11.04],
[1064300400000, 22.02, 22.46, 21.88, 22.43, 4730400, 11.22],
[1064386800000, 22.21, 22.31, 21.08, 21.32, 10760200, 10.66],
[1064473200000, 21.34, 21.37, 20.25, 20.43, 20513600, 10.22],
[1064559600000, 20.3, 21.7, 20.15, 20.69, 12401800, 10.35],
[1064818800000, 21.49, 21.67, 20.65, 21.3, 13060800, 10.65],
[1064905200000, 21.09, 21.22, 20.44, 20.72, 10193800, 10.36],
[1064991600000, 20.71, 21.1, 20.19, 20.79, 8432600, 10.4],
[1065078000000, 20.8, 20.8, 20.28, 20.57, 7287800, 10.28],
[1065164400000, 20.99, 21.86, 20.88, 21.69, 10700000, 10.85],
[1065423600000, 21.67, 22.33, 21.58, 22.29, 9583200, 11.15],
[1065510000000, 22.05, 23.41, 21.91, 23.22, 14934800, 11.61],
[1065596400000, 23.25, 23.54, 22.73, 23.06, 15309600, 11.53],
[1065682800000, 23.3, 23.67, 22.79, 23.45, 12419600, 11.73],
[1065769200000, 23.5, 23.81, 23.37, 23.68, 6244200, 11.84],
[1066028400000, 23.73, 24.41, 23.72, 24.35, 9995200, 12.18],
[1066114800000, 24.32, 24.74, 24.19, 24.55, 9836400, 12.27],
[1066201200000, 24.85, 25.01, 24.58, 24.82, 21789400, 12.41],
[1066287600000, 23.8, 23.84, 22.41, 23.25, 34845800, 11.62],
[1066374000000, 23.38, 23.49, 22.43, 22.75, 12850400, 11.38],
[1066633200000, 22.6, 23.34, 22.38, 23.22, 9969000, 11.61],
[1066719600000, 23.31, 23.4, 22.75, 23.18, 6302200, 11.59],
[1066806000000, 22.94, 23.2, 22.68, 22.76, 5771400, 11.38],
[1066892400000, 22.73, 23.15, 22.59, 22.99, 5900400, 11.49],
[1066978800000, 22.56, 22.85, 22.23, 22.6, 7852000, 11.3],
[1067238000000, 22.75, 22.89, 22.49, 22.6, 5786200, 11.3],
[1067324400000, 22.56, 23.77, 22.4, 23.72, 8989800, 11.86],
[1067410800000, 23.51, 23.9, 23.34, 23.69, 9538600, 11.85],
[1067497200000, 23.99, 24, 22.87, 23.09, 9305600, 11.55],
[1067583600000, 23.3, 23.35, 22.78, 22.89, 7791200, 11.44],
[1067842800000, 22.83, 23.3, 22.78, 23.15, 10815800, 11.57],
[1067929200000, 23.07, 23.1, 22.59, 22.91, 8901200, 11.45],
[1068015600000, 22.82, 23.13, 22.47, 23.03, 11516800, 11.52],
[1068102000000, 22.91, 23.15, 22.65, 23.12, 14181200, 11.56],
[1068188400000, 23.19, 23.24, 22.45, 22.5, 7505200, 11.25],
[1068447600000, 22.45, 22.65, 21.84, 21.9, 8367000, 10.95],
[1068534000000, 21.9, 22.02, 21.48, 21.54, 7681200, 10.77],
[1068620400000, 21.48, 22.72, 21.48, 22.33, 10714400, 11.16],
[1068706800000, 22.07, 22.56, 21.92, 22.42, 7599000, 11.21],
[1068793200000, 22.48, 22.61, 21.28, 21.46, 8466000, 10.73],
[1069052400000, 21.35, 21.37, 20.95, 21.13, 8152000, 10.56],
[1069138800000, 21.21, 21.34, 20.35, 20.41, 9542600, 10.2],
[1069225200000, 20.56, 20.65, 20.26, 20.42, 12306600, 10.21],
[1069311600000, 20.1, 21.08, 20.1, 20.38, 8556800, 10.19],
[1069398000000, 20.34, 20.58, 19.85, 20.28, 8637000, 10.14],
[1069657200000, 20.5, 21.27, 20.45, 21.15, 13636600, 10.57],
[1069743600000, 21.23, 21.25, 20.61, 20.68, 9594800, 10.34],
[1069830000000, 20.89, 21.15, 20.25, 20.72, 8754600, 10.36],
[1070002800000, 20.78, 21.07, 20.52, 20.91, 2717800, 10.45],
[1070262000000, 21.04, 21.85, 21, 21.71, 12912000, 10.85],
[1070348400000, 21.6, 21.9, 21.41, 21.54, 7332000, 10.77],
[1070434800000, 21.54, 21.84, 20.96, 21.03, 6832000, 10.52],
[1070521200000, 20.94, 21.17, 20.77, 21.15, 6355000, 10.57],
[1070607600000, 20.9, 21.15, 20.73, 20.85, 6649200, 10.43],
[1070866800000, 20.78, 21.08, 20.41, 21.05, 5294200, 10.52],
[1070953200000, 21.17, 21.25, 20.4, 20.45, 4826600, 10.23],
[1071039600000, 20.45, 20.61, 19.96, 20.38, 9690600, 10.19],
[1071126000000, 20.25, 21.34, 20.21, 21.21, 6540600, 10.6],
[1071212400000, 21.32, 21.32, 20.7, 20.89, 6881200, 10.44],
[1071471600000, 21.49, 21.49, 20.07, 20.17, 13889600, 10.09],
[1071558000000, 20.19, 20.49, 20.01, 20.12, 13355600, 10.06],
[1071644400000, 20.08, 20.13, 19.79, 19.88, 9795000, 9.94],
[1071730800000, 19.9, 20.18, 19.9, 20.04, 11818400, 10.02],
[1071817200000, 20.19, 20.42, 19.62, 19.7, 16198600, 9.85],
[1072076400000, 19.65, 19.89, 19.25, 19.85, 13466600, 9.93],
[1072162800000, 19.92, 19.95, 19.6, 19.81, 11017800, 9.9],
[1072249200000, 19.72, 20.59, 19.65, 20.41, 6338400, 10.2],
[1072422000000, 20.35, 20.91, 20.34, 20.78, 3703400, 10.39],
[1072681200000, 20.91, 21.16, 20.86, 21.15, 8337800, 10.57],
[1072767600000, 21.18, 21.5, 21.15, 21.28, 7316200, 10.64],
[1072854000000, 21.35, 21.53, 21.18, 21.37, 6230400, 10.69],
[1073026800000, 21.55, 21.75, 21.18, 21.28, 5165800, 10.64],
[1073286000000, 21.42, 22.39, 21.42, 22.17, 14107800, 11.09],
[1073372400000, 22.25, 22.42, 21.71, 22.09, 18191000, 11.05],
[1073458800000, 22.1, 22.83, 21.93, 22.59, 20959800, 11.3],
[1073545200000, 22.84, 23.73, 22.65, 23.36, 16439400, 11.68],
[1073631600000, 23.23, 24.13, 22.79, 23, 15266400, 11.5],
[1073890800000, 23.25, 24, 23.1, 23.73, 17412400, 11.86],
[1073977200000, 24.7, 24.84, 23.86, 24.12, 24250600, 12.06],
[1074063600000, 24.4, 24.54, 23.78, 24.2, 22144400, 12.1],
[1074150000000, 22.91, 23.4, 22.5, 22.85, 36364600, 11.43],
[1074236400000, 22.89, 23.04, 22.61, 22.72, 13315000, 11.36],
[1074582000000, 22.67, 22.8, 22.25, 22.73, 11283800, 11.36],
[1074668400000, 22.7, 22.97, 22.43, 22.61, 8095000, 11.31],
[1074754800000, 22.56, 22.83, 22.18, 22.18, 7321600, 11.09],
[1074841200000, 22.42, 22.74, 22.25, 22.56, 8113200, 11.28],
[1075100400000, 22.46, 23.06, 22.43, 23.01, 9688200, 11.51],
[1075186800000, 23.04, 23.25, 22.8, 23.07, 10966800, 11.53],
[1075273200000, 22.84, 23.38, 22.41, 22.52, 9835800, 11.26],
[1075359600000, 22.63, 22.8, 22.19, 22.68, 7596400, 11.34],
[1075446000000, 22.65, 22.87, 22.42, 22.56, 6617800, 11.28],
[1075705200000, 22.46, 22.81, 22.08, 22.32, 10265400, 11.16],
[1075791600000, 22.3, 22.4, 22, 22.26, 6457600, 11.13],
[1075878000000, 22, 22.09, 21.7, 21.79, 10912600, 10.9],
[1075964400000, 21.82, 22.91, 21.81, 22.42, 12601600, 11.21],
[1076050800000, 22.45, 22.89, 22.4, 22.71, 6905000, 11.35],
[1076310000000, 22.62, 22.86, 22.5, 22.67, 6723600, 11.34],
[1076396400000, 22.62, 23.12, 22.44, 22.98, 9119400, 11.49],
[1076482800000, 23.09, 23.87, 23.05, 23.8, 12448000, 11.9],
[1076569200000, 23.61, 23.99, 23.6, 23.73, 6571000, 11.86],
[1076655600000, 23.85, 24.1, 22.83, 23, 11285000, 11.5],
[1077001200000, 23.1, 23.49, 23.1, 23.16, 6105600, 11.58],
[1077087600000, 23.18, 23.44, 23.05, 23.26, 5058400, 11.63],
[1077174000000, 23.33, 23.64, 22.41, 22.47, 11538600, 11.23],
[1077260400000, 22.5, 22.51, 22.21, 22.4, 9914400, 11.2],
[1077519600000, 22.34, 22.46, 21.89, 22.19, 6931400, 11.1],
[1077606000000, 22.14, 22.74, 22, 22.36, 9252000, 11.18],
[1077692400000, 22.28, 22.9, 22.21, 22.81, 9867000, 11.4],
[1077778800000, 22.88, 23.18, 22.8, 23.04, 7086000, 11.52],
[1077865200000, 22.96, 24.02, 22.95, 23.92, 16744200, 11.96],
[1078124400000, 24.1, 24.3, 23.87, 24.02, 11488600, 12.01],
[1078210800000, 24, 24.1, 23.77, 23.81, 9167400, 11.9],
[1078297200000, 23.6, 24.19, 23.6, 23.92, 8040400, 11.96],
[1078383600000, 23.93, 25.22, 23.91, 25.16, 23579400, 12.58],
[1078470000000, 24.95, 27.49, 24.9, 26.74, 55021400, 13.37],
[1078729200000, 26.62, 26.79, 25.8, 26, 18674000, 13],
[1078815600000, 25.9, 27.23, 25.75, 27.1, 22084400, 13.55],
[1078902000000, 27.04, 28.14, 26.94, 27.68, 35963000, 13.84],
[1078988400000, 27.27, 28.04, 27.09, 27.15, 21280400, 13.57],
[1079074800000, 27.32, 27.78, 27.17, 27.56, 11758000, 13.78],
[1079334000000, 27.03, 27.35, 26.26, 26.45, 17204200, 13.23],
[1079420400000, 26.55, 26.61, 25.39, 25.82, 21622600, 12.91],
[1079506800000, 25.96, 26.38, 25.78, 26.19, 14694000, 13.1],
[1079593200000, 25.94, 26.06, 25.59, 25.67, 11467200, 12.84],
[1079679600000, 25.56, 26.94, 25.54, 25.86, 14592000, 12.93],
[1079938800000, 25.37, 26.17, 25.25, 25.86, 14965400, 12.93],
[1080025200000, 25.88, 26, 25.22, 25.29, 13768400, 12.65],
[1080111600000, 25.27, 25.75, 25.27, 25.5, 15293400, 12.75],
[1080198000000, 26.14, 26.91, 25.89, 26.87, 20230200, 13.44],
[1080284400000, 27, 27.36, 26.91, 27.04, 14996200, 13.52],
[1080543600000, 27.37, 27.99, 27.2, 27.91, 12526000, 13.95],
[1080630000000, 27.74, 27.95, 27.34, 27.92, 12845600, 13.96],
[1080716400000, 27.92, 27.98, 26.95, 27.04, 13956200, 13.52],
[1080802800000, 26.89, 27.27, 26.62, 27.11, 11369000, 13.56],
[1080889200000, 27.75, 27.93, 27.23, 27.5, 9802800, 13.75],
[1081148400000, 27.48, 28.37, 27.44, 28.32, 13774000, 14.16],
[1081234800000, 27.71, 28.15, 27.43, 27.83, 9214000, 13.91],
[1081321200000, 27.61, 27.7, 26.92, 27.31, 9111400, 13.65],
[1081407600000, 27.88, 28, 27.2, 27.53, 8604200, 13.77],
[1081753200000, 27.5, 28.1, 27.49, 28.04, 8233600, 14.02],
[1081839600000, 27.98, 28.03, 26.84, 26.93, 15585600, 13.47],
[1081926000000, 26.74, 27.07, 26.31, 26.64, 22847600, 13.32],
[1082012400000, 28.82, 29.58, 28.16, 29.3, 62908800, 14.65],
[1082098800000, 29.15, 29.31, 28.5, 29.18, 14390400, 14.59],
[1082358000000, 28.12, 28.75, 27.83, 28.35, 25441200, 14.18],
[1082444400000, 28.21, 28.41, 27.56, 27.73, 12661400, 13.86],
[1082530800000, 27.6, 28.12, 27.37, 27.73, 11638400, 13.86],
[1082617200000, 27.56, 28.18, 27.11, 27.78, 12306600, 13.89],
[1082703600000, 27.7, 28, 27.05, 27.7, 11279600, 13.85],
[1082962800000, 27.58, 27.64, 27, 27.13, 8254600, 13.56],
[1083049200000, 27.24, 27.44, 26.69, 26.94, 10138000, 13.47],
[1083135600000, 26.82, 27.01, 26.34, 26.45, 8256000, 13.23],
[1083222000000, 26.45, 27, 25.98, 26.77, 16456800, 13.39],
[1083308400000, 26.71, 26.96, 25.49, 25.78, 16660800, 12.89],
[1083567600000, 26, 26.33, 25.74, 26.07, 10629800, 13.03],
[1083654000000, 25.97, 26.55, 25.5, 26.14, 9999400, 13.07],
[1083740400000, 26.2, 26.75, 25.96, 26.65, 8503800, 13.32],
[1083826800000, 26.4, 26.75, 25.9, 26.58, 9412800, 13.29],
[1083913200000, 26.55, 27.57, 26.55, 26.67, 14965600, 13.34],
[1084172400000, 26.27, 26.6, 25.94, 26.28, 8927800, 13.14],
[1084258800000, 26.4, 27.19, 26.4, 27.14, 10899000, 13.57],
[1084345200000, 26.79, 27.34, 26.24, 27.3, 8765000, 13.65],
[1084431600000, 27.1, 27.72, 26.9, 27.19, 8209000, 13.6],
[1084518000000, 27.25, 27.32, 26.45, 27.06, 9207200, 13.53],
[1084777200000, 26.7, 27.06, 26.36, 26.64, 10730200, 13.32],
[1084863600000, 26.97, 27.29, 26.8, 27.06, 7359400, 13.53],
[1084950000000, 27.4, 27.5, 26.42, 26.47, 13414000, 13.23],
[1085036400000, 26.63, 27, 26.47, 26.71, 7010600, 13.35],
[1085122800000, 26.9, 27.2, 26.73, 27.11, 6424800, 13.56],
[1085382000000, 27.29, 27.9, 27.11, 27.34, 8414400, 13.67],
[1085468400000, 27.5, 28.51, 27.29, 28.41, 11427800, 14.2],
[1085554800000, 28.33, 28.78, 28, 28.51, 11506000, 14.26],
[1085641200000, 28.46, 28.6, 27.82, 28.17, 8427600, 14.09],
[1085727600000, 28.08, 28.27, 27.8, 28.06, 5204200, 14.03],
[1086073200000, 27.79, 28.2, 27.61, 28.06, 6504800, 14.03],
[1086159600000, 28.03, 29.17, 27.8, 28.92, 11382600, 14.46],
[1086246000000, 28.72, 28.99, 28.29, 28.4, 8961800, 14.2],
[1086332400000, 28.56, 29.25, 28.51, 28.78, 14254000, 14.39],
[1086591600000, 29.04, 29.98, 28.81, 29.81, 10567000, 14.9],
[1086678000000, 29.99, 30.44, 29.83, 30.35, 14843600, 15.18],
[1086764400000, 30.09, 30.71, 30, 30.2, 12471600, 15.1],
[1086850800000, 30.2, 30.97, 30.2, 30.74, 9199200, 15.37],
[1087196400000, 30.65, 30.68, 29.5, 30.12, 8713800, 15.06],
[1087282800000, 30.54, 31.14, 30.26, 30.69, 15879800, 15.35],
[1087369200000, 30.66, 33.32, 30.53, 32.74, 32487200, 16.37],
[1087455600000, 32.56, 33.13, 32.21, 32.81, 19690000, 16.41],
[1087542000000, 32.66, 33.41, 32.43, 32.91, 14509000, 16.45],
[1087801200000, 33.12, 33.5, 32.12, 32.33, 13936200, 16.17],
[1087887600000, 32.3, 33.09, 32.29, 33, 12875400, 16.5],
[1087974000000, 33, 33.83, 32.89, 33.7, 13959600, 16.85],
[1088060400000, 33.51, 33.7, 32.98, 33.18, 9018400, 16.59],
[1088146800000, 33.07, 33.7, 33, 33.7, 11551000, 16.85],
[1088406000000, 34.18, 34.19, 32.21, 32.49, 18610600, 16.25],
[1088492400000, 32.07, 32.99, 31.41, 32.5, 21091200, 16.25],
[1088578800000, 32.56, 32.97, 31.89, 32.54, 13323000, 16.27],
[1088665200000, 32.1, 32.48, 31.9, 32.3, 12212200, 16.15],
[1088751600000, 30.48, 31.18, 29.73, 31.08, 32524400, 15.54],
[1089097200000, 31.27, 31.42, 30.8, 30.95, 12463600, 15.48],
[1089183600000, 30.85, 31.36, 30.13, 30.39, 14214000, 15.19],
[1089270000000, 30.13, 30.68, 29.95, 30.14, 8335000, 15.07],
[1089356400000, 30.27, 30.5, 30.03, 30.03, 7459400, 15.02],
[1089615600000, 30.02, 30.04, 28.93, 29.14, 18272200, 14.57],
[1089702000000, 29.25, 29.6, 29.02, 29.22, 11292000, 14.61],
[1089788400000, 28.86, 29.97, 28.74, 29.58, 29850000, 14.79],
[1089874800000, 32.66, 33.63, 32.11, 32.93, 63133000, 16.47],
[1089961200000, 32.8, 32.92, 32.12, 32.2, 17442200, 16.1],
[1090220400000, 32.01, 32.22, 31.66, 31.97, 19041800, 15.98],
[1090306800000, 31.95, 32.2, 31.55, 32.2, 11562400, 16.1],
[1090393200000, 32.42, 32.71, 31.34, 31.62, 10759200, 15.81],
[1090479600000, 31.25, 31.73, 31.06, 31.68, 11932800, 15.84],
[1090566000000, 31.53, 31.75, 30.48, 30.7, 9770400, 15.35],
[1090825200000, 30.85, 31.45, 30.78, 31.26, 14069000, 15.63],
[1090911600000, 31.8, 32.75, 31.57, 32.43, 15178800, 16.22],
[1090998000000, 32.31, 32.41, 31.16, 32.27, 10180400, 16.14],
[1091084400000, 32.47, 32.82, 32.13, 32.64, 7934200, 16.32],
[1091170800000, 32.65, 33, 32, 32.34, 8679400, 16.17],
[1091430000000, 31.18, 32.2, 31.13, 31.58, 13039000, 15.79],
[1091516400000, 31.45, 31.72, 31.15, 31.29, 7558200, 15.65],
[1091602800000, 31.19, 32.12, 31.17, 31.79, 9874600, 15.9],
[1091689200000, 31.81, 32.3, 31.25, 31.39, 8732200, 15.69],
[1091775600000, 30.9, 31.1, 29.7, 29.78, 17581800, 14.89],
[1092034800000, 29.85, 30.45, 29.81, 30.3, 10387400, 15.15],
[1092121200000, 30.39, 31.54, 30.35, 31.52, 12537000, 15.76],
[1092207600000, 31.1, 31.13, 30.26, 31.01, 11514000, 15.51],
[1092294000000, 30.45, 30.85, 30.28, 30.37, 8078600, 15.19],
[1092380400000, 30.6, 31.28, 30.4, 30.84, 11716000, 15.42],
[1092639600000, 31, 31.72, 30.64, 30.78, 15559800, 15.39],
[1092726000000, 30.58, 31.13, 30.35, 30.87, 11536400, 15.44],
[1092812400000, 30.51, 31.85, 30.49, 31.74, 13023400, 15.87],
[1092898800000, 31.51, 31.86, 30.36, 30.71, 13890000, 15.35],
[1092985200000, 30.71, 30.99, 30.49, 30.8, 11313600, 15.4],
[1093244400000, 30.86, 31.27, 30.6, 31.08, 9095000, 15.54],
[1093330800000, 31.26, 31.95, 31.19, 31.95, 13362000, 15.98],
[1093417200000, 31.87, 33.15, 31.73, 33.05, 18057800, 16.52],
[1093503600000, 33.04, 35.18, 32.74, 34.66, 34137800, 17.33],
[1093590000000, 34.68, 34.76, 34, 34.35, 13886200, 17.17],
[1093849200000, 34, 34.72, 33.96, 34.12, 7790800, 17.06],
[1093935600000, 34.07, 34.95, 34, 34.49, 13448600, 17.25],
[1094022000000, 34.3, 35.99, 34.19, 35.86, 18418800, 17.93],
[1094108400000, 35.5, 35.81, 34.83, 35.66, 14511600, 17.83],
[1094194800000, 35.01, 35.92, 35.01, 35.23, 10481000, 17.61],
[1094540400000, 35.4, 36.19, 35.23, 35.76, 10784200, 17.88],
[1094626800000, 35.7, 36.57, 35.68, 36.35, 12268800, 18.17],
[1094713200000, 36.1, 36.3, 35.28, 35.7, 16476400, 17.85],
[1094799600000, 35.66, 36.23, 35.46, 35.87, 11714800, 17.93],
[1095058800000, 35.88, 36.07, 35.32, 35.59, 10070600, 17.8],
[1095145200000, 35.24, 35.55, 34.78, 35.49, 9100800, 17.75],
[1095231600000, 35.36, 35.48, 34.8, 35.2, 8309600, 17.6],
[1095318000000, 35.2, 36.76, 35.08, 36.35, 17925600, 18.17],
[1095404400000, 36.55, 37.38, 36.4, 37.14, 17939600, 18.57],
[1095663600000, 36.88, 37.98, 36.87, 37.71, 8750000, 18.85],
[1095750000000, 37.75, 38.87, 37.46, 38.01, 13809000, 19],
[1095836400000, 38.1, 38.14, 36.81, 36.92, 14346000, 18.46],
[1095922800000, 37.04, 37.5, 36.93, 37.27, 14193000, 18.64],
[1096009200000, 37.45, 38, 37.15, 37.29, 13196000, 18.65],
[1096268400000, 36.95, 37.98, 36.83, 37.53, 14197000, 18.76],
[1096354800000, 37.46, 38.29, 37.45, 38.04, 12613800, 19.02],
[1096441200000, 37.93, 38.86, 37.82, 38.68, 9768200, 19.34],
[1096527600000, 39, 39.27, 38.45, 38.75, 15179000, 19.38],
[1096614000000, 39.12, 39.19, 38.58, 38.67, 16621600, 19.33],
[1096873200000, 39.18, 39.18, 38.75, 38.79, 20503000, 19.4],
[1096959600000, 38.56, 39.67, 38.4, 39.37, 14505800, 19.68],
[1097046000000, 39.5, 40.76, 39.47, 40.64, 15939400, 20.32],
[1097132400000, 40.54, 40.93, 39.46, 39.62, 15219600, 19.81],
[1097218800000, 39.56, 39.77, 38.84, 39.06, 12829600, 19.53],
[1097478000000, 38.8, 39.06, 38.2, 38.59, 11566800, 19.3],
[1097564400000, 38.5, 38.58, 37.65, 38.29, 16435400, 19.15],
[1097650800000, 38.87, 39.76, 38.74, 39.75, 41536000, 19.88],
[1097737200000, 43.19, 45.75, 42.55, 44.98, 98872400, 22.49],
[1097823600000, 44.88, 45.61, 44.19, 45.5, 36826000, 22.75],
[1098082800000, 44.7, 47.75, 44.7, 47.75, 42884000, 23.88],
[1098169200000, 48.1, 48.35, 47.31, 47.42, 28642600, 23.71],
[1098255600000, 47.18, 47.6, 46.65, 47.47, 21611000, 23.74],
[1098342000000, 47.48, 48.13, 47.36, 47.94, 25875200, 23.97],
[1098428400000, 47.54, 47.67, 47.02, 47.41, 17252400, 23.7],
[1098687600000, 47.2, 47.84, 47.07, 47.55, 14023000, 23.77],
[1098774000000, 47.45, 48.05, 46.97, 47.97, 21227200, 23.99],
[1098860400000, 48.51, 50.62, 48.17, 50.3, 42624800, 25.15],
[1098946800000, 49.98, 52.22, 49.5, 52.19, 30866600, 26.09],
[1099033200000, 51.84, 53.2, 51.8, 52.4, 28936400, 26.2],
[1099292400000, 52.5, 53.26, 52.04, 52.45, 21501800, 26.23],
[1099378800000, 52.4, 54.08, 52.4, 53.5, 26071000, 26.75],
[1099465200000, 54.37, 56.11, 53.99, 55.31, 43006200, 27.66],
[1099551600000, 55.03, 55.55, 54.37, 54.45, 33165200, 27.23],
[1099638000000, 54.86, 55, 52.04, 54.72, 43037400, 27.36],
[1099897200000, 54.27, 55.45, 53.86, 54.38, 18818600, 27.19],
[1099983600000, 54.23, 54.55, 53.38, 54.05, 16991600, 27.02],
[1100070000000, 53.95, 55.39, 53.91, 54.75, 18167000, 27.38],
[1100156400000, 54.95, 55.43, 54.23, 55.3, 14546400, 27.65],
[1100242800000, 55.01, 55.69, 54.84, 55.5, 14132200, 27.75],
[1100502000000, 55.2, 55.46, 54.34, 55.24, 13430200, 27.62],
[1100588400000, 55.16, 55.2, 54.48, 54.94, 10539400, 27.47],
[1100674800000, 55.19, 55.45, 54.22, 54.9, 14205400, 27.45],
[1100761200000, 54.3, 55.45, 54.29, 55.39, 16398200, 27.69],
[1100847600000, 55.49, 56.91, 54.5, 55.17, 27331400, 27.58],
[1101106800000, 61.8, 64, 57.9, 61.35, 91721800, 30.67],
[1101193200000, 62.3, 62.45, 61.05, 61.27, 32551800, 30.64],
[1101279600000, 61.69, 65.2, 61.55, 64.05, 49671000, 32.03],
[1101452400000, 65.35, 65.76, 64.34, 64.55, 19648000, 32.28],
[1101711600000, 68.95, 69.57, 67.41, 68.44, 61175600, 34.22],
[1101798000000, 68.79, 68.79, 67.05, 67.05, 36732800, 33.53],
[1101884400000, 67.79, 67.95, 66.27, 67.79, 28591200, 33.9],
[1101970800000, 66.13, 66.9, 64.66, 65.21, 35265800, 32.6],
[1102057200000, 64.53, 65, 61.75, 62.68, 44244600, 31.34],
[1102316400000, 64.25, 66.24, 62.95, 65.78, 44568600, 32.89],
[1102402800000, 65.93, 66.73, 62.56, 62.89, 37746400, 31.44],
[1102489200000, 63.08, 64.43, 62.05, 63.28, 24710800, 31.64],
[1102575600000, 62.81, 64.4, 62.07, 63.99, 26482200, 32],
[1102662000000, 65.03, 66.05, 64.7, 65.15, 27706200, 32.58],
[1102921200000, 65.62, 65.9, 64.6, 64.91, 14108600, 32.46],
[1103007600000, 65.4, 65.88, 65.02, 65.29, 14847200, 32.65],
[1103094000000, 65.24, 65.46, 64.66, 65.26, 14227200, 32.63],
[1103180400000, 66.15, 67.5, 66.05, 66.6, 40218400, 33.3],
[1103266800000, 66.84, 67.04, 64.9, 64.99, 27982000, 32.49],
[1103526000000, 65.47, 66, 61.76, 62.72, 41718800, 31.36],
[1103612400000, 63.56, 63.77, 61.6, 63.69, 38014800, 31.84],
[1103698800000, 63.66, 64.36, 63.4, 63.75, 20208200, 31.88],
[1103785200000, 63.75, 64.25, 63.6, 64.01, 8783200, 32.01],
[1104130800000, 64.8, 65.15, 62.88, 63.16, 19981800, 31.58],
[1104217200000, 63.3, 64.25, 62.05, 64.18, 21848400, 32.09],
[1104303600000, 63.81, 64.98, 63.57, 64.44, 16055800, 32.22],
[1104390000000, 64.81, 65.03, 64.22, 64.8, 12333600, 32.4],
[1104476400000, 64.89, 65, 64.03, 64.4, 9949600, 32.2],
[1104735600000, 64.78, 65.11, 62.6, 63.29, 24714000, 31.65],
[1104822000000, 63.79, 65.47, 62.97, 63.94, 39171800, 31.97],
[1104908400000, 64.46, 65.25, 64.05, 64.5, 24301200, 32.25],
[1104994800000, 64.67, 64.91, 63.33, 64.55, 25198400, 32.28],
[1105081200000, 65, 69.63, 64.75, 69.25, 79551800, 34.62],
[1105340400000, 69.83, 70.7, 67.88, 68.96, 61618200, 34.48],
[1105426800000, 68.25, 69.15, 64.14, 64.56, 93272400, 32.28],
[1105513200000, 65.45, 65.9, 63.3, 65.46, 68560800, 32.73],
[1105599600000, 73.71, 74.42, 69.73, 69.8, 113025600, 34.9],
[1105686000000, 70.25, 71.72, 69.19, 70.2, 63240800, 35.1],
[1106031600000, 69.85, 70.7, 67.75, 70.65, 35945000, 35.33],
[1106118000000, 70.49, 71.46, 69.75, 69.88, 26853400, 34.94],
[1106204400000, 69.65, 71.27, 69.47, 70.46, 32675800, 35.23],
[1106290800000, 71.31, 71.6, 70, 70.49, 32547600, 35.24],
[1106550000000, 70.98, 71.78, 70.55, 70.76, 30058200, 35.38],
[1106636400000, 71.37, 72.84, 70.94, 72.05, 34615400, 36.03],
[1106722800000, 72.66, 72.75, 71.22, 72.25, 26410600, 36.12],
[1106809200000, 72.16, 72.92, 71.55, 72.64, 17722400, 36.32],
[1106895600000, 72.62, 73.98, 72.44, 73.98, 28629000, 36.99],
[1107154800000, 74.58, 77.89, 74.51, 76.9, 60039200, 38.45],
[1107241200000, 77.05, 77.77, 76.58, 77.53, 24228400, 38.76],
[1107327600000, 77.95, 79.91, 77.69, 79.63, 36430800, 39.81],
[1107414000000, 79.1, 79.43, 77.33, 77.81, 26130400, 38.9],
[1107500400000, 77.87, 78.93, 77.53, 78.84, 20127000, 39.42],
[1107759600000, 78.93, 79.35, 77.5, 78.94, 18730600, 39.47],
[1107846000000, 79.07, 81.38, 78.79, 80.9, 31786400, 40.45],
[1107932400000, 81.04, 81.99, 78.1, 78.74, 42552000, 39.37],
[1108018800000, 78.72, 79.28, 76.66, 78.36, 39036400, 39.18],
[1108105200000, 79.86, 81.76, 78.94, 81.21, 42894800, 40.6],
[1108364400000, 82.73, 84.79, 82.05, 84.63, 45409400, 42.31],
[1108450800000, 86.66, 89.08, 86, 88.41, 82579200, 44.21],
[1108537200000, 88.15, 90.2, 87.35, 90.13, 58544400, 45.06],
[1108623600000, 90.65, 90.88, 87.45, 87.81, 54231200, 43.9],
[1108710000000, 87.74, 87.86, 86.25, 86.81, 41544800, 43.4],
[1109055600000, 86.3, 88.3, 85.29, 85.29, 43546200, 42.65],
[1109142000000, 86.72, 88.45, 85.55, 88.23, 48042200, 44.12],
[1109228400000, 88.48, 89.31, 87.73, 88.93, 54251000, 44.47],
[1109314800000, 89.62, 89.91, 88.19, 88.99, 32696800, 44.49],
[1109574000000, 44.68, 45.14, 43.96, 44.86, 23271800, 44.86],
[1109660400000, 44.99, 45.11, 44.16, 44.5, 16721000, 44.5],
[1109746800000, 44.25, 44.89, 44.08, 44.12, 16362900, 44.12],
[1109833200000, 44.37, 44.41, 41.22, 41.79, 50416200, 41.79],
[1109919600000, 42.76, 43.01, 41.85, 42.81, 27022100, 42.81],
[1110178800000, 42.8, 43.25, 42.35, 42.75, 16094000, 42.75],
[1110265200000, 41.9, 42.16, 40.1, 40.53, 36480400, 40.53],
[1110351600000, 39.64, 40.28, 38.83, 39.35, 47230900, 39.35],
[1110438000000, 39.53, 40.26, 39.1, 39.83, 27753900, 39.83],
[1110524400000, 40.21, 40.59, 39.8, 40.27, 22601100, 40.27],
[1110783600000, 40.52, 40.79, 39.52, 40.32, 21620900, 40.32],
[1110870000000, 40.64, 41.14, 40.25, 40.96, 18164600, 40.96],
[1110956400000, 41.21, 42.31, 40.78, 41.18, 24921900, 41.18],
[1111042800000, 41.53, 42.88, 41.32, 42.25, 28640000, 42.25],
[1111129200000, 43.33, 43.44, 42.5, 42.96, 33576800, 42.96],
[1111388400000, 43.29, 43.97, 42.86, 43.7, 19326000, 43.7],
[1111474800000, 43.71, 43.96, 42.68, 42.83, 19693400, 42.83],
[1111561200000, 42.45, 43.4, 42.02, 42.55, 21779400, 42.55],
[1111647600000, 42.91, 43, 42.5, 42.5, 12596600, 42.5],
[1111993200000, 42.75, 42.96, 42.47, 42.53, 9836100, 42.53],
[1112079600000, 42.56, 42.83, 41.5, 41.75, 16477000, 41.75],
[1112166000000, 42.07, 42.8, 41.82, 42.8, 14105700, 42.8],
[1112252400000, 42.45, 42.52, 41.59, 41.67, 22719100, 41.67],
[1112338800000, 42.09, 42.18, 40.57, 40.89, 22903000, 40.89],
[1112598000000, 40.99, 41.31, 40.16, 41.09, 20714800, 41.09],
[1112684400000, 41.22, 42.24, 41.09, 41.89, 19865700, 41.89],
[1112770800000, 42.4, 42.81, 42.15, 42.33, 14815200, 42.33],
[1112857200000, 42.33, 43.75, 42.25, 43.56, 18106700, 43.56],
[1112943600000, 43.7, 44.45, 43.54, 43.74, 23212500, 43.74],
[1113202800000, 44.15, 44.25, 41.91, 41.92, 29345100, 41.92],
[1113289200000, 42.49, 43.19, 42.01, 42.66, 35037900, 42.66],
[1113375600000, 42.95, 42.99, 40.39, 41.04, 48998100, 41.04],
[1113462000000, 38.81, 39.56, 36.84, 37.26, 98328300, 37.26],
[1113548400000, 36.62, 37.25, 35.28, 35.35, 61717400, 35.35],
[1113807600000, 35, 36.3, 34, 35.62, 47399200, 35.62],
[1113894000000, 36.6, 37.44, 35.87, 37.09, 38630100, 37.09],
[1113980400000, 37.66, 37.74, 35.44, 35.51, 33754700, 35.51],
[1114066800000, 36.4, 37.21, 35.9, 37.18, 27128300, 37.18],
[1114153200000, 36.84, 37, 34.9, 35.5, 29968900, 35.5],
[1114412400000, 36.49, 37.02, 36.11, 36.98, 26659300, 36.98],
[1114498800000, 36.78, 37.51, 36.12, 36.19, 28946700, 36.19],
[1114585200000, 35.89, 36.36, 35.51, 35.95, 21924600, 35.95],
[1114671600000, 36.29, 36.34, 35.24, 35.54, 20539500, 35.54],
[1114758000000, 36.15, 36.23, 35.22, 36.06, 23986800, 36.06],
[1115017200000, 36.21, 36.65, 36.02, 36.43, 16640000, 36.43],
[1115103600000, 36.4, 36.74, 36.03, 36.21, 17740700, 36.21],
[1115190000000, 36.11, 37.2, 36.1, 37.15, 16006300, 37.15],
[1115276400000, 37.25, 37.27, 36.47, 36.68, 13834500, 36.68],
[1115362800000, 36.89, 37.33, 36.79, 37.24, 11651700, 37.24],
[1115622000000, 37.28, 37.45, 36.75, 36.97, 12703400, 36.97],
[1115708400000, 36.75, 37.25, 36.33, 36.42, 15723700, 36.42],
[1115794800000, 35.2, 35.67, 33.11, 35.61, 72927900, 35.61],
[1115881200000, 35.42, 35.59, 34, 34.13, 34651500, 34.13],
[1115967600000, 34.2, 35.23, 34.07, 34.77, 25096900, 34.77],
[1116226800000, 34.56, 35.7, 34.53, 35.55, 16939100, 35.55],
[1116313200000, 35.14, 35.46, 34.54, 35.36, 21012300, 35.36],
[1116399600000, 35.45, 37.56, 34.99, 35.84, 22740100, 35.84],
[1116486000000, 35.78, 37.68, 35.78, 37.55, 28327200, 37.55],
[1116572400000, 37.25, 37.65, 37.19, 37.55, 16166100, 37.55],
[1116831600000, 37.85, 39.9, 37.85, 39.76, 37234800, 39.76],
[1116918000000, 39.45, 39.99, 39.03, 39.7, 21195000, 39.7],
[1117004400000, 39.5, 39.95, 39.32, 39.78, 14143100, 39.78],
[1117090800000, 39.94, 40.94, 39.94, 40.74, 18768600, 40.74],
[1117177200000, 40.64, 40.79, 40.01, 40.56, 11286000, 40.56],
[1117522800000, 40.66, 40.74, 39.58, 39.76, 14435900, 39.76],
[1117609200000, 39.89, 40.76, 39.86, 40.3, 16207600, 40.3],
[1117695600000, 40.05, 40.32, 39.6, 40.04, 13356200, 40.04],
[1117782000000, 38.16, 38.58, 37.77, 38.24, 34173900, 38.24],
[1118041200000, 38.33, 38.63, 37.56, 37.92, 28998800, 37.92],
[1118127600000, 37.6, 37.73, 36.45, 36.54, 26616600, 36.54],
[1118214000000, 36.63, 37.25, 36.57, 36.92, 14428800, 36.92],
[1118300400000, 37, 37.94, 36.82, 37.65, 13937700, 37.65],
[1118386800000, 37.4, 37.4, 35.52, 35.81, 24247600, 35.81],
[1118646000000, 35.89, 36.61, 35.82, 35.9, 15563300, 35.9],
[1118732400000, 35.92, 36.15, 35.75, 36, 12423100, 36],
[1118818800000, 36.87, 37.3, 36.3, 37.13, 20119400, 37.13],
[1118905200000, 37.19, 38.08, 36.82, 37.98, 19559800, 37.98],
[1118991600000, 38.47, 38.54, 37.83, 38.31, 21290200, 38.31],
[1119250800000, 37.85, 38.09, 37.45, 37.61, 11561300, 37.61],
[1119337200000, 37.72, 38.19, 37.38, 37.86, 13233100, 37.86],
[1119423600000, 38.26, 38.6, 38.14, 38.55, 15175900, 38.55],
[1119510000000, 38.83, 39.78, 38.65, 38.89, 24080500, 38.89],
[1119596400000, 39.09, 39.12, 37.68, 37.76, 14668200, 37.76],
[1119855600000, 36.84, 38.1, 36.68, 37.1, 21434700, 37.1],
[1119942000000, 37.49, 37.59, 37.17, 37.31, 12510700, 37.31],
[1120028400000, 37.23, 37.29, 36.12, 36.37, 16012800, 36.37],
[1120114800000, 36.61, 37.16, 36.31, 36.81, 14942500, 36.81],
[1120201200000, 36.83, 36.97, 36.29, 36.5, 8928600, 36.5],
[1120546800000, 36.55, 38.15, 36.5, 37.98, 16223900, 37.98],
[1120633200000, 37.71, 38.16, 37.2, 37.39, 14093800, 37.39],
[1120719600000, 36.81, 37.76, 36.8, 37.63, 13704400, 37.63],
[1120806000000, 37.87, 38.28, 37.47, 38.25, 10383400, 38.25],
[1121065200000, 38.37, 38.65, 37.78, 38.1, 13885300, 38.1],
[1121151600000, 38.23, 38.4, 37.91, 38.24, 13822800, 38.24],
[1121238000000, 38.29, 38.5, 37.9, 38.35, 24458400, 38.35],
[1121324400000, 40.79, 42.01, 40.23, 40.75, 74859300, 40.75],
[1121410800000, 40.97, 41.57, 40.46, 41.55, 24560100, 41.55],
[1121670000000, 41.41, 42.1, 41.37, 41.49, 20939200, 41.49],
[1121756400000, 41.52, 43.23, 41.07, 43.19, 23966500, 43.19],
[1121842800000, 42.86, 43.8, 42.65, 43.63, 16192700, 43.63],
[1121929200000, 43.7, 44.04, 42.9, 43.29, 14438000, 43.29],
[1122015600000, 43.44, 44, 43.39, 44, 10753800, 44],
[1122274800000, 43.99, 44.28, 43.73, 43.81, 10522400, 43.81],
[1122361200000, 44.01, 44.11, 43.36, 43.63, 9592600, 43.63],
[1122447600000, 43.83, 44.07, 42.67, 43.99, 10133900, 43.99],
[1122534000000, 43.85, 44, 43.3, 43.8, 8975400, 43.8],
[1122620400000, 43.56, 44.38, 42.26, 42.65, 20074300, 42.65],
[1122879600000, 42.57, 43.08, 42.08, 42.75, 11223200, 42.75],
[1122966000000, 42.89, 43.5, 42.61, 43.19, 10602700, 43.19],
[1123052400000, 43.19, 43.31, 42.77, 43.22, 9225800, 43.22],
[1123138800000, 42.89, 43, 42.29, 42.71, 9618000, 42.71],
[1123225200000, 42.49, 43.36, 42.02, 42.99, 8640400, 42.99],
[1123484400000, 43, 43.25, 42.61, 42.65, 6299400, 42.65],
[1123570800000, 42.93, 43.89, 42.91, 43.82, 13601400, 43.82],
[1123657200000, 44, 44.39, 43.31, 43.38, 12890900, 43.38],
[1123743600000, 43.39, 44.12, 43.25, 44, 9713700, 44],
[1123830000000, 43.46, 46.22, 43.36, 46.1, 32715600, 46.1],
[1124089200000, 46.48, 48.33, 46.45, 47.68, 38811700, 47.68],
[1124175600000, 47.39, 47.5, 46.21, 46.25, 19200800, 46.25],
[1124262000000, 46.4, 47.44, 46.37, 47.15, 17847300, 47.15],
[1124348400000, 46.91, 47, 45.75, 46.3, 15805700, 46.3],
[1124434800000, 46.28, 46.7, 45.77, 45.83, 13448900, 45.83],
[1124694000000, 46.15, 46.75, 45.26, 45.87, 13847600, 45.87],
[1124780400000, 45.85, 46.1, 45.32, 45.74, 10557300, 45.74],
[1124866800000, 45.6, 47.12, 45.59, 45.77, 20431100, 45.77],
[1124953200000, 46.12, 46.49, 45.81, 46.06, 9866200, 46.06],
[1125039600000, 46.12, 46.34, 45.36, 45.74, 9323500, 45.74],
[1125298800000, 45.27, 46.03, 45.26, 45.84, 9153400, 45.84],
[1125385200000, 45.99, 46.79, 45.92, 46.57, 18527200, 46.57],
[1125471600000, 46.86, 47.03, 46.27, 46.89, 14391300, 46.89],
[1125558000000, 47, 47.17, 46.09, 46.26, 12727400, 46.26],
[1125644400000, 46.3, 46.8, 46.12, 46.22, 7942100, 46.22],
[1125990000000, 46.7, 48.88, 46.55, 48.8, 29236400, 48.8],
[1126076400000, 49.05, 49.4, 47.92, 48.68, 34395500, 48.68],
[1126162800000, 49.35, 50.12, 49.14, 49.78, 25094300, 49.78],
[1126249200000, 50.07, 51.35, 49.79, 51.31, 21987200, 51.31],
[1126508400000, 51.1, 51.63, 50.58, 51.4, 16171300, 51.4],
[1126594800000, 51.02, 51.29, 50.32, 50.82, 17603000, 50.82],
[1126681200000, 51.06, 51.19, 49.46, 49.61, 16943800, 49.61],
[1126767600000, 50, 50.18, 49.33, 49.87, 14827000, 49.87],
[1126854000000, 50.23, 51.21, 49.95, 51.21, 21107300, 51.21],
[1127113200000, 51.05, 52.89, 51.05, 52.64, 27990400, 52.64],
[1127199600000, 52.99, 53.81, 52.92, 53.19, 29279600, 53.19],
[1127286000000, 52.96, 53.05, 51.86, 52.11, 15526700, 52.11],
[1127372400000, 51.88, 52.47, 51.32, 51.9, 16561700, 51.9],
[1127458800000, 52.1, 53.5, 51.84, 53.2, 19944900, 53.2],
[1127718000000, 54.03, 54.56, 53.32, 53.84, 19520100, 53.84],
[1127804400000, 53.92, 54.24, 53.43, 53.44, 12203700, 53.44],
[1127890800000, 53.07, 53.11, 50.59, 51.08, 40198000, 51.08],
[1127977200000, 51.23, 52.59, 50.81, 52.34, 22744500, 52.34],
[1128063600000, 52.33, 53.65, 51.88, 53.61, 18986900, 53.61],
[1128322800000, 54.16, 54.54, 53.68, 54.44, 18126900, 54.44],
[1128409200000, 54.95, 55.35, 53.64, 53.75, 19266400, 53.75],
[1128495600000, 54.33, 54.36, 52.75, 52.78, 21813200, 52.78],
[1128582000000, 53.2, 53.49, 50.87, 51.7, 27054900, 51.7],
[1128668400000, 51.72, 51.93, 50.55, 51.3, 24210100, 51.3],
[1128927600000, 51.76, 51.91, 50.28, 50.37, 18125200, 50.37],
[1129014000000, 51.23, 51.87, 50.4, 51.59, 43781600, 51.59],
[1129100400000, 48.65, 50.3, 47.87, 49.25, 96338800, 49.25],
[1129186800000, 49.44, 53.95, 49.27, 53.74, 66627700, 53.74],
[1129273200000, 54.03, 54.35, 52.79, 54, 36984000, 54],
[1129532400000, 53.98, 54.23, 52.68, 53.44, 22029800, 53.44],
[1129618800000, 53.25, 53.95, 52.2, 52.21, 21771000, 52.21],
[1129705200000, 52.07, 54.96, 51.21, 54.94, 36024400, 54.94],
[1129791600000, 54.47, 56.5, 54.35, 56.14, 48491500, 56.14],
[1129878000000, 56.84, 56.98, 55.36, 55.66, 28454500, 55.66],
[1130137200000, 55.25, 56.79, 55.09, 56.79, 21776900, 56.79],
[1130223600000, 56.4, 56.85, 55.69, 56.1, 16611700, 56.1],
[1130310000000, 56.28, 57.56, 55.92, 57.03, 22556900, 57.03],
[1130396400000, 56.99, 57.01, 55.41, 55.41, 14697900, 55.41],
[1130482800000, 56.04, 56.43, 54.17, 54.47, 27492400, 54.47],
[1130742000000, 55.2, 57.98, 54.75, 57.59, 33601600, 57.59],
[1130828400000, 57.24, 58.14, 56.87, 57.5, 26774500, 57.5],
[1130914800000, 57.72, 60, 57.6, 59.95, 30609300, 59.95],
[1131001200000, 60.26, 62.32, 60.07, 61.85, 31585100, 61.85],
[1131087600000, 60.35, 61.24, 59.62, 61.15, 31358400, 61.15],
[1131346800000, 60.85, 61.67, 60.14, 60.23, 22815400, 60.23],
[1131433200000, 59.95, 60.38, 59.1, 59.9, 16920200, 59.9],
[1131519600000, 60, 61.21, 60, 60.11, 19747500, 60.11],
[1131606000000, 60.64, 61.2, 59.01, 61.18, 23762300, 61.18],
[1131692400000, 61.54, 62.11, 61.34, 61.54, 15194600, 61.54],
[1131951600000, 61.54, 61.98, 60.91, 61.45, 13211900, 61.45],
[1132038000000, 61.6, 63.08, 61.46, 62.28, 19172900, 62.28],
[1132124400000, 63.15, 65.06, 63.09, 64.95, 28018400, 64.95],
[1132210800000, 65.59, 65.88, 64.25, 64.52, 24150200, 64.52],
[1132297200000, 65.31, 65.43, 64.37, 64.56, 18748700, 64.56],
[1132556400000, 64.82, 65.19, 63.72, 64.96, 18275400, 64.96],
[1132642800000, 64.84, 66.76, 64.52, 66.52, 19295800, 66.52],
[1132729200000, 66.88, 67.98, 66.69, 67.11, 17351900, 67.11],
[1132902000000, 67.66, 69.54, 67.5, 69.34, 14107600, 69.34],
[1133161200000, 70.72, 71.07, 69.07, 69.66, 36375700, 69.66],
[1133247600000, 69.99, 70.3, 67.35, 68.1, 31836900, 68.1],
[1133334000000, 68.43, 68.85, 67.52, 67.82, 21274100, 67.82],
[1133420400000, 68.95, 71.73, 68.81, 71.6, 29031900, 71.6],
[1133506800000, 72.27, 72.74, 70.7, 72.63, 31991500, 72.63],
[1133766000000, 71.95, 72.53, 71.49, 71.82, 20845400, 71.82],
[1133852400000, 73.93, 74.83, 73.35, 74.05, 30608200, 74.05],
[1133938800000, 74.23, 74.46, 73.12, 73.95, 24266600, 73.95],
[1134025200000, 73.2, 74.17, 72.6, 74.08, 28231500, 74.08],
[1134111600000, 74.21, 74.59, 73.35, 74.33, 19835800, 74.33],
[1134370800000, 74.87, 75.35, 74.56, 74.91, 18749800, 74.91],
[1134457200000, 74.85, 75.46, 74.21, 74.98, 17636300, 74.98],
[1134543600000, 72.53, 73.3, 70.27, 72.01, 51811300, 72.01],
[1134630000000, 72.68, 72.86, 71.35, 72.18, 20041500, 72.18],
[1134716400000, 72.14, 72.3, 71.06, 71.11, 23970400, 71.11],
[1134975600000, 71.11, 72.6, 71.04, 71.38, 18903400, 71.38],
[1135062000000, 71.63, 72.38, 71.12, 72.11, 17111000, 72.11],
[1135148400000, 72.6, 73.61, 72.54, 73.5, 16990600, 73.5],
[1135234800000, 73.91, 74.49, 73.6, 74.02, 13236100, 74.02],
[1135321200000, 74.17, 74.26, 73.3, 73.35, 8209200, 73.35],
[1135666800000, 74, 75.18, 73.95, 74.23, 21092500, 74.23],
[1135753200000, 74.47, 74.76, 73.32, 73.57, 14218400, 73.57],
[1135839600000, 73.78, 73.82, 71.42, 71.45, 17500900, 71.45],
[1135926000000, 70.91, 72.43, 70.34, 71.89, 22295100, 71.89],
[1136271600000, 72.38, 74.75, 72.25, 74.75, 28829800, 74.75],
[1136358000000, 75.13, 75.98, 74.5, 74.97, 22128700, 74.97],
[1136444400000, 74.83, 74.9, 73.75, 74.38, 16050800, 74.38],
[1136530800000, 75.25, 76.7, 74.55, 76.3, 25159200, 76.3],
[1136790000000, 76.73, 77.2, 75.74, 76.05, 24108600, 76.05],
[1136876400000, 76.25, 81.89, 75.83, 80.86, 81423900, 80.86],
[1136962800000, 83.84, 84.8, 82.59, 83.9, 53349800, 83.9],
[1137049200000, 84.97, 86.4, 83.62, 84.29, 45743200, 84.29],
[1137135600000, 84.99, 86.01, 84.6, 85.59, 27725200, 85.59],
[1137481200000, 85.7, 86.38, 83.87, 84.71, 29843700, 84.71],
[1137567600000, 83.08, 84.05, 81.85, 82.49, 42879900, 82.49],
[1137654000000, 81.25, 81.66, 78.74, 79.04, 60566000, 79.04],
[1137740400000, 79.28, 80.04, 75.83, 76.09, 40527100, 76.09],
[1137999600000, 76.1, 79.56, 76, 77.67, 37847500, 77.67],
[1138086000000, 78.76, 79.42, 75.77, 76.04, 40794800, 76.04],
[1138172400000, 77.39, 77.5, 73.25, 74.2, 45563800, 74.2],
[1138258800000, 74.53, 75.43, 71.93, 72.33, 42192400, 72.33],
[1138345200000, 72.95, 73.6, 71.1, 72.03, 34066600, 72.03],
[1138604400000, 71.17, 76.6, 70.87, 75, 49942900, 75],
[1138690800000, 75.5, 76.34, 73.75, 75.51, 32626500, 75.51],
[1138777200000, 74.95, 76.46, 74.64, 75.42, 18613800, 75.42],
[1138863600000, 75.1, 75.36, 72.05, 72.1, 25261500, 72.1],
[1138950000000, 72.24, 72.79, 71.04, 71.85, 24718700, 71.85],
[1139209200000, 72.02, 72.51, 66.74, 67.3, 58991700, 67.3],
[1139295600000, 68.27, 69.48, 66.68, 67.6, 49601100, 67.6],
[1139382000000, 68.49, 69.08, 66, 68.81, 34039800, 68.81],
[1139468400000, 69.1, 69.23, 64.53, 64.95, 41063000, 64.95],
[1139554800000, 65.18, 67.67, 62.9, 67.31, 62874200, 67.31],
[1139814000000, 66.63, 66.75, 64.64, 64.71, 31553500, 64.71],
[1139900400000, 65.1, 68.1, 65, 67.64, 41462100, 67.64],
[1139986800000, 67.16, 69.62, 66.75, 69.22, 41420400, 69.22],
[1140073200000, 69.91, 71.01, 69.48, 70.57, 33863400, 70.57],
[1140159600000, 70.3, 70.89, 69.61, 70.29, 20571400, 70.29],
[1140505200000, 70.59, 70.8, 68.68, 69.08, 27843100, 69.08],
[1140591600000, 69, 71.67, 68, 71.32, 34937100, 71.32],
[1140678000000, 71.79, 73, 71.43, 71.75, 30604200, 71.75],
[1140764400000, 72.14, 72.89, 71.2, 71.46, 19098000, 71.46],
[1141023600000, 71.99, 72.12, 70.65, 70.99, 28258600, 70.99],
[1141110000000, 71.58, 72.4, 68.1, 68.49, 45249300, 68.49],
[1141196400000, 68.84, 69.49, 68.02, 69.1, 27279200, 69.1],
[1141282800000, 68.99, 69.99, 68.67, 69.61, 22331200, 69.61],
[1141369200000, 69.4, 69.91, 67.53, 67.72, 26345300, 67.72],
[1141628400000, 67.69, 67.72, 64.94, 65.48, 32595200, 65.48],
[1141714800000, 65.76, 66.9, 65.08, 66.31, 31174200, 66.31],
[1141801200000, 66.29, 67.2, 65.35, 65.66, 23330400, 65.66],
[1141887600000, 65.98, 66.47, 63.81, 63.93, 28546600, 63.93],
[1141974000000, 64.05, 64.49, 62.45, 63.19, 37255100, 63.19],
[1142233200000, 65.05, 66.28, 64.79, 65.68, 30756700, 65.68],
[1142319600000, 65.77, 67.32, 65.5, 67.32, 22929300, 67.32],
[1142406000000, 67.71, 68.04, 65.52, 66.23, 31857000, 66.23],
[1142492400000, 66.85, 66.9, 64.3, 64.31, 26772800, 64.31],
[1142578800000, 64.75, 65.54, 64.11, 64.66, 29001500, 64.66],
[1142838000000, 65.22, 65.46, 63.87, 63.99, 21622900, 63.99],
[1142924400000, 64.29, 64.34, 61.39, 61.81, 47991700, 61.81],
[1143010800000, 62.16, 63.25, 61.27, 61.67, 48067700, 61.67],
[1143097200000, 61.82, 61.9, 59.61, 60.16, 50993800, 60.16],
[1143183600000, 60.25, 60.94, 59.03, 59.96, 38285000, 59.96],
[1143442800000, 60.35, 61.38, 59.4, 59.51, 39574000, 59.51],
[1143529200000, 59.63, 60.14, 58.25, 58.71, 48940100, 58.71],
[1143615600000, 59.13, 62.52, 57.67, 62.33, 83815500, 62.33],
[1143702000000, 62.82, 63.3, 61.53, 62.75, 49666100, 62.75],
[1143788400000, 63.25, 63.61, 62.24, 62.72, 29119900, 62.72],
[1144047600000, 63.67, 64.12, 62.61, 62.65, 29135400, 62.65],
[1144134000000, 62.1, 62.22, 61.05, 61.17, 33283000, 61.17],
[1144220400000, 64.71, 67.21, 64.15, 67.21, 79764600, 67.21],
[1144306800000, 68.3, 72.05, 68.2, 71.24, 95134600, 71.24],
[1144393200000, 70.93, 71.21, 68.47, 69.79, 55187100, 69.79],
[1144652400000, 70.29, 70.93, 68.45, 68.67, 32268400, 68.67],
[1144738800000, 68.99, 69.3, 67.07, 67.99, 33547000, 67.99],
[1144825200000, 68.01, 68.17, 66.3, 66.71, 26424800, 66.71],
[1144911600000, 66.34, 67.44, 65.81, 66.47, 26238500, 66.47],
[1145257200000, 66.51, 66.84, 64.35, 64.81, 25783500, 64.81],
[1145343600000, 65.04, 66.47, 64.79, 66.22, 28387300, 66.22],
[1145430000000, 66.82, 67, 65.47, 65.65, 38786900, 65.65],
[1145516400000, 69.51, 70, 66.2, 67.63, 59535100, 67.63],
[1145602800000, 68.19, 68.64, 66.47, 67.04, 28178100, 67.04],
[1145862000000, 66.85, 66.92, 65.5, 65.75, 25251000, 65.75],
[1145948400000, 65.96, 66.59, 65.56, 66.17, 18895100, 66.17],
[1146034800000, 66.65, 68.28, 66.4, 68.15, 25388800, 68.15],
[1146121200000, 67.73, 69.86, 67.35, 69.36, 30212400, 69.36],
[1146207600000, 69.38, 71.3, 69.2, 70.39, 27144200, 70.39],
[1146466800000, 70.77, 71.54, 69.16, 69.6, 26799300, 69.6],
[1146553200000, 70.15, 71.98, 70.11, 71.62, 27559400, 71.62],
[1146639600000, 71.83, 71.95, 70.18, 71.14, 24535400, 71.14],
[1146726000000, 71.22, 72.89, 70.46, 71.13, 30729300, 71.13],
[1146812400000, 71.86, 72.25, 71.15, 71.89, 20139700, 71.89],
[1147071600000, 72.99, 73.8, 71.72, 71.89, 21244700, 71.89],
[1147158000000, 71.82, 72.56, 70.62, 71.03, 18988100, 71.03],
[1147244400000, 71.29, 71.33, 69.61, 70.6, 16424600, 70.6],
[1147330800000, 70.79, 70.84, 67.55, 68.15, 29024600, 68.15],
[1147417200000, 67.85, 68.69, 66.86, 67.7, 22920500, 67.7],
[1147676400000, 67.37, 68.38, 67.12, 67.79, 18899200, 67.79],
[1147762800000, 68.1, 68.25, 64.75, 64.98, 33455000, 64.98],
[1147849200000, 64.71, 65.7, 64.07, 65.26, 26935500, 65.26],
[1147935600000, 65.68, 66.26, 63.12, 63.18, 23515800, 63.18],
[1148022000000, 63.26, 64.88, 62.82, 64.51, 35209500, 64.51],
[1148281200000, 63.87, 63.99, 62.77, 63.38, 25677700, 63.38],
[1148367600000, 64.86, 65.19, 63, 63.15, 24800500, 63.15],
[1148454000000, 62.99, 63.65, 61.56, 63.34, 32715400, 63.34],
[1148540400000, 64.26, 64.45, 63.29, 64.33, 16549000, 64.33],
[1148626800000, 64.31, 64.56, 63.14, 63.55, 15462500, 63.55],
[1148972400000, 63.29, 63.3, 61.22, 61.22, 20121500, 61.22],
[1149058800000, 61.76, 61.79, 58.69, 59.77, 45749200, 59.77],
[1149145200000, 59.85, 62.28, 59.52, 62.17, 33661000, 62.17],
[1149231600000, 62.99, 63.1, 60.88, 61.66, 24492400, 61.66],
[1149490800000, 61.15, 61.15, 59.97, 60, 21635200, 60],
[1149577200000, 60.22, 60.63, 58.91, 59.72, 25929900, 59.72],
[1149663600000, 60.1, 60.4, 58.35, 58.56, 26803800, 58.56],
[1149750000000, 58.44, 60.93, 57.15, 60.76, 49910100, 60.76],
[1149836400000, 61.18, 61.56, 59.1, 59.24, 27708500, 59.24],
[1150095600000, 59.4, 59.73, 56.96, 57, 25635200, 57],
[1150182000000, 57.61, 59.1, 57.36, 58.33, 38594400, 58.33],
[1150268400000, 58.28, 58.78, 56.69, 57.61, 31362000, 57.61],
[1150354800000, 57.3, 59.74, 56.75, 59.38, 42513700, 59.38],
[1150441200000, 58.96, 59.19, 57.52, 57.56, 29932200, 57.56],
[1150700400000, 57.83, 58.18, 57, 57.2, 25163400, 57.2],
[1150786800000, 57.61, 58.35, 57.29, 57.47, 24034800, 57.47],
[1150873200000, 57.74, 58.71, 57.3, 57.86, 30832000, 57.86],
[1150959600000, 58.2, 59.75, 58.07, 59.58, 34486900, 59.58],
[1151046000000, 59.72, 60.17, 58.73, 58.83, 23578700, 58.83],
[1151305200000, 59.17, 59.2, 58.37, 58.99, 16662000, 58.99],
[1151391600000, 59.09, 59.22, 57.4, 57.43, 19664700, 57.43],
[1151478000000, 57.29, 57.3, 55.41, 56.02, 30382300, 56.02],
[1151564400000, 56.76, 59.09, 56.39, 58.97, 31192800, 58.97],
[1151650800000, 57.59, 57.75, 56.5, 57.27, 26417700, 57.27],
[1151910000000, 57.52, 58.18, 57.34, 57.95, 6956100, 57.95],
[1152082800000, 57.15, 57.6, 56.56, 57, 18508600, 57],
[1152169200000, 57.09, 57.4, 55.61, 55.77, 22614600, 55.77],
[1152255600000, 55.48, 56.55, 54.67, 55.4, 28548600, 55.4],
[1152514800000, 55.7, 56.49, 54.5, 55, 18905200, 55],
[1152601200000, 55.11, 55.99, 54.53, 55.65, 29465100, 55.65],
[1152687600000, 55.17, 55.24, 52.92, 52.96, 33118900, 52.96],
[1152774000000, 52.03, 54.12, 51.41, 52.25, 44639500, 52.25],
[1152860400000, 52.5, 52.89, 50.16, 50.67, 35465600, 50.67],
[1153119600000, 51.73, 53.11, 51.65, 52.37, 36590800, 52.37],
[1153206000000, 53.16, 53.85, 51.85, 52.9, 35730300, 52.9],
[1153292400000, 52.96, 55.08, 52.36, 54.1, 49669400, 54.1],
[1153378800000, 60.96, 61.59, 59.72, 60.5, 70433800, 60.5],
[1153465200000, 59.82, 61.15, 59.64, 60.72, 31853300, 60.72],
[1153724400000, 61.26, 62.1, 60.43, 61.42, 25816300, 61.42],
[1153810800000, 61.78, 62.09, 60.78, 61.93, 21038200, 61.93],
[1153897200000, 62, 64.64, 61.68, 63.87, 32086700, 63.87],
[1153983600000, 64.5, 65.02, 62.86, 63.4, 26251600, 63.4],
[1154070000000, 63.94, 65.68, 63.5, 65.59, 24696700, 65.59],
[1154329200000, 66.83, 68.63, 66.28, 67.96, 31887200, 67.96],
[1154415600000, 67.22, 67.93, 65.94, 67.18, 25420200, 67.18],
[1154502000000, 67.65, 68.68, 67.51, 68.16, 19670300, 68.16],
[1154588400000, 67.91, 70, 67.81, 69.59, 30037300, 69.59],
[1154674800000, 67.05, 68.61, 64.96, 68.3, 66173800, 68.3],
[1154934000000, 67.72, 69.6, 66.31, 67.21, 44482600, 67.21],
[1155020400000, 67.09, 67.11, 64.51, 64.78, 35638000, 64.78],
[1155106800000, 65.43, 65.6, 63.4, 63.59, 34137100, 63.59],
[1155193200000, 63.25, 64.81, 62.7, 64.07, 24920000, 64.07],
[1155279600000, 63.23, 64.13, 62.58, 63.65, 27768900, 63.65],
[1155538800000, 64.05, 65.22, 63.6, 63.94, 25629300, 63.94],
[1155625200000, 65.34, 66.5, 64.8, 66.45, 30762600, 66.45],
[1155711600000, 67.1, 68.07, 66.33, 67.98, 27903000, 67.98],
[1155798000000, 68, 68.66, 67.18, 67.59, 20755300, 67.59],
[1155884400000, 67.71, 68.4, 67.26, 67.91, 19155500, 67.91],
[1156143600000, 67.3, 67.31, 66.15, 66.56, 18793800, 66.56],
[1156230000000, 66.68, 68.32, 66.5, 67.62, 20606000, 67.62],
[1156316400000, 68, 68.65, 66.94, 67.31, 19152100, 67.31],
[1156402800000, 67.89, 68.19, 66.27, 67.81, 23399700, 67.81],
[1156489200000, 67.34, 69.05, 67.31, 68.75, 19427100, 68.75],
[1156748400000, 68.5, 68.61, 66.68, 66.98, 26362900, 66.98],
[1156834800000, 66.99, 67.26, 65.12, 66.48, 33833300, 66.48],
[1156921200000, 67.34, 67.82, 66.68, 66.96, 24290800, 66.96],
[1157007600000, 67.28, 68.3, 66.66, 67.85, 20524900, 67.85],
[1157094000000, 68.48, 68.65, 67.82, 68.38, 14589100, 68.38],
[1157439600000, 68.97, 71.5, 68.55, 71.48, 36159200, 71.48],
[1157526000000, 71.08, 71.69, 69.7, 70.03, 34789400, 70.03],
[1157612400000, 70.6, 73.48, 70.25, 72.8, 45284200, 72.8],
[1157698800000, 73.37, 73.57, 71.91, 72.52, 31997200, 72.52],
[1157958000000, 72.43, 73.73, 71.42, 72.5, 33897300, 72.5],
[1158044400000, 72.81, 73.45, 71.45, 72.63, 60167400, 72.63],
[1158130800000, 72.85, 74.32, 72.3, 74.2, 40933500, 74.2],
[1158217200000, 73.72, 74.67, 73.46, 74.17, 28633200, 74.17],
[1158303600000, 74.6, 74.98, 73.29, 74.1, 35066200, 74.1],
[1158562800000, 73.8, 74.86, 73.3, 73.89, 25188500, 73.89],
[1158649200000, 74.1, 74.36, 72.8, 73.77, 25358900, 73.77],
[1158735600000, 74.38, 75.68, 74.22, 75.26, 29385400, 75.26],
[1158822000000, 75.25, 76.06, 74.02, 74.65, 28361600, 74.65],
[1158908400000, 74.3, 74.34, 72.58, 73, 23754000, 73],
[1159167600000, 73.81, 75.86, 73.72, 75.75, 30678300, 75.75],
[1159254000000, 76.18, 77.78, 76.1, 77.61, 39391000, 77.61],
[1159340400000, 77.17, 77.47, 75.82, 76.41, 28941900, 76.41],
[1159426800000, 77.02, 77.48, 75.95, 77.01, 25843200, 77.01],
[1159513200000, 77.11, 77.52, 76.68, 76.98, 14493300, 76.98],
[1159772400000, 75.1, 75.87, 74.3, 74.86, 25451400, 74.86],
[1159858800000, 74.45, 74.95, 73.19, 74.08, 28239600, 74.08],
[1159945200000, 74.1, 75.46, 73.16, 75.38, 29610100, 75.38],
[1160031600000, 74.53, 76.16, 74.13, 74.83, 24424400, 74.83],
[1160118000000, 74.42, 75.04, 73.81, 74.22, 16677100, 74.22],
[1160377200000, 73.8, 75.08, 73.53, 74.63, 15650800, 74.63],
[1160463600000, 74.54, 74.58, 73.08, 73.81, 18985300, 73.81],
[1160550000000, 73.42, 73.98, 72.6, 73.23, 20423400, 73.23],
[1160636400000, 73.61, 75.39, 73.6, 75.26, 21173400, 75.26],
[1160722800000, 75.63, 76.88, 74.74, 75.02, 24435600, 75.02],
[1160982000000, 75.19, 75.88, 74.79, 75.4, 18167600, 75.4],
[1161068400000, 75.04, 75.27, 74.04, 74.29, 17175900, 74.29],
[1161154800000, 74.75, 75.37, 73.91, 74.53, 40496700, 74.53],
[1161241200000, 79.26, 79.95, 78.16, 78.99, 54034900, 78.99],
[1161327600000, 78.97, 79.99, 78.67, 79.95, 22836200, 79.95],
[1161586800000, 79.99, 81.9, 79.75, 81.46, 29732400, 81.46],
[1161673200000, 81.21, 81.68, 80.2, 81.05, 16543300, 81.05],
[1161759600000, 81.35, 82, 81.01, 81.68, 17329100, 81.68],
[1161846000000, 81.9, 82.6, 81.13, 82.19, 15455600, 82.19],
[1161932400000, 81.75, 82.45, 80.01, 80.41, 21248800, 80.41],
[1162191600000, 79.99, 80.9, 79.5, 80.42, 17854200, 80.42],
[1162278000000, 81.45, 81.68, 80.23, 81.08, 17909800, 81.08],
[1162364400000, 81.1, 81.38, 78.36, 79.16, 21828300, 79.16],
[1162450800000, 78.92, 79.32, 78.5, 78.98, 16624400, 78.98],
[1162537200000, 79.36, 79.53, 77.79, 78.29, 15424600, 78.29],
[1162796400000, 78.95, 80.06, 78.43, 79.71, 15520600, 79.71],
[1162882800000, 80.45, 81, 80.13, 80.51, 18783300, 80.51],
[1162969200000, 80.02, 82.69, 79.89, 82.45, 24675600, 82.45],
[1163055600000, 82.9, 84.69, 82.12, 83.34, 32966200, 83.34],
[1163142000000, 83.55, 83.6, 82.5, 83.12, 13352300, 83.12],
[1163401200000, 83.22, 84.45, 82.64, 84.35, 16095500, 84.35],
[1163487600000, 84.8, 85, 83.9, 85, 21034100, 85],
[1163574000000, 85.05, 85.9, 84, 84.05, 23404400, 84.05],
[1163660400000, 84.87, 86.3, 84.62, 85.61, 24783600, 85.61],
[1163746800000, 85.14, 85.94, 85, 85.85, 16658000, 85.85],
[1164006000000, 85.4, 87, 85.2, 86.47, 20385500, 86.47],
[1164092400000, 87.42, 88.6, 87.11, 88.6, 22238100, 88.6],
[1164178800000, 88.99, 90.75, 87.85, 90.31, 23997900, 90.31],
[1164351600000, 89.53, 93.08, 89.5, 91.63, 18524200, 91.63],
[1164610800000, 92.51, 93.16, 89.5, 89.54, 38387000, 89.54],
[1164697200000, 90.36, 91.97, 89.91, 91.81, 37006200, 91.81],
[1164783600000, 93, 93.15, 90.25, 91.8, 41324400, 91.8],
[1164870000000, 92.21, 92.68, 91.06, 91.66, 31088800, 91.66],
[1164956400000, 91.8, 92.33, 90.1, 91.32, 28395700, 91.32],
[1165215600000, 91.88, 92.05, 90.5, 91.12, 25340600, 91.12],
[1165302000000, 91.65, 92.33, 90.87, 91.27, 23672800, 91.27],
[1165388400000, 90.64, 91.39, 89.67, 89.83, 22792300, 89.83],
[1165474800000, 90.03, 90.5, 86.9, 87.04, 35886700, 87.04],
[1165561200000, 87.23, 89.39, 87, 88.26, 28009900, 88.26],
[1165820400000, 88.9, 89.3, 88.05, 88.75, 17849300, 88.75],
[1165906800000, 88.61, 88.84, 85.53, 86.14, 36665000, 86.14],
[1165993200000, 87.95, 89.07, 87.15, 89.05, 30609000, 89.05],
[1166079600000, 89.05, 90, 88.26, 88.55, 29726100, 88.55],
[1166166000000, 89.02, 89.22, 87.33, 87.72, 26426400, 87.72],
[1166425200000, 87.63, 88, 84.59, 85.47, 25770600, 85.47],
[1166511600000, 84.73, 86.68, 83.62, 86.31, 32550200, 86.31],
[1166598000000, 86.47, 86.67, 84.74, 84.76, 20274700, 84.76],
[1166684400000, 84.7, 85.48, 82.2, 82.9, 32271400, 82.9],
[1166770800000, 83.46, 84.04, 81.6, 82.2, 21903700, 82.2],
[1167116400000, 82.15, 82.57, 80.89, 81.51, 17524600, 81.51],
[1167202800000, 78.15, 82, 76.77, 81.52, 69134100, 81.52],
[1167289200000, 80.22, 81.25, 79.65, 80.87, 39995600, 80.87],
[1167375600000, 83.95, 85.4, 83.36, 84.84, 38443900, 84.84],
[1167807600000, 86.29, 86.58, 81.9, 83.8, 44225700, 83.8],
[1167894000000, 84.05, 85.95, 83.82, 85.66, 30259300, 85.66],
[1167980400000, 85.77, 86.2, 84.4, 85.05, 29812200, 85.05],
[1168239600000, 85.96, 86.53, 85.28, 85.47, 28468100, 85.47],
[1168326000000, 86.45, 92.98, 85.15, 92.57, 119617800, 92.57],
[1168412400000, 94.75, 97.8, 93.45, 97, 105460000, 97],
[1168498800000, 95.94, 96.78, 95.1, 95.8, 51437600, 95.8],
[1168585200000, 94.59, 95.06, 93.23, 94.62, 46881800, 94.62],
[1168930800000, 95.68, 97.25, 95.45, 97.1, 44431300, 97.1],
[1169017200000, 97.56, 97.6, 94.82, 94.95, 58795000, 94.95],
[1169103600000, 92.1, 92.11, 89.05, 89.07, 84450200, 89.07],
[1169190000000, 88.63, 89.65, 88.12, 88.5, 48731200, 88.5],
[1169449200000, 89.14, 89.16, 85.65, 86.79, 51929500, 86.79],
[1169535600000, 85.73, 87.51, 85.51, 85.7, 43122300, 85.7],
[1169622000000, 86.68, 87.15, 86.08, 86.7, 33136200, 86.7],
[1169708400000, 87.11, 88.5, 86.03, 86.25, 32356200, 86.25],
[1169794800000, 87.11, 87.37, 84.99, 85.38, 35245500, 85.38],
[1170054000000, 86.3, 86.65, 85.53, 85.94, 32202300, 85.94],
[1170140400000, 86.43, 86.49, 85.25, 85.55, 20641800, 85.55],
[1170226800000, 84.86, 86, 84.35, 85.73, 30573900, 85.73],
[1170313200000, 86.23, 86.27, 84.74, 84.74, 23726500, 84.74],
[1170399600000, 84.12, 85.25, 83.7, 84.75, 22197500, 84.75],
[1170658800000, 84.3, 85.23, 83.94, 83.94, 20673300, 83.94],
[1170745200000, 84.45, 84.47, 82.86, 84.15, 30871200, 84.15],
[1170831600000, 84.48, 86.38, 83.55, 86.15, 38100900, 86.15],
[1170918000000, 85.43, 86.51, 85.41, 86.18, 24251100, 86.18],
[1171004400000, 85.88, 86.2, 83.21, 83.27, 30733600, 83.27],
[1171263600000, 84.43, 85.18, 83.63, 84.88, 25859700, 84.88],
[1171350000000, 85.16, 85.29, 84.3, 84.7, 20749500, 84.7],
[1171436400000, 84.63, 85.64, 84.57, 85.3, 18142200, 85.3],
[1171522800000, 85.44, 85.62, 84.78, 85.21, 12987900, 85.21],
[1171609200000, 85.25, 85.41, 84.66, 84.83, 14281000, 84.83],
[1171954800000, 84.65, 86.16, 84.16, 85.9, 22060800, 85.9],
[1172041200000, 85.98, 89.49, 85.96, 89.2, 41261200, 89.2],
[1172127600000, 90.8, 90.81, 88.53, 89.51, 29936600, 89.51],
[1172214000000, 89.16, 90.34, 88.85, 89.07, 18496200, 89.07],
[1172473200000, 89.84, 90, 87.61, 88.51, 21994600, 88.51],
[1172559600000, 86.3, 87.08, 83.41, 83.93, 40921900, 83.93],
[1172646000000, 83, 85.6, 83, 84.61, 32838400, 84.61],
[1172732400000, 84.03, 88.31, 83.75, 87.06, 50554600, 87.06],
[1172818800000, 86.77, 87.54, 85.21, 85.41, 30714300, 85.41],
[1173078000000, 85.89, 88.65, 85.76, 86.32, 29960700, 86.32],
[1173164400000, 87.8, 88.31, 87.4, 88.19, 25828100, 88.19],
[1173250800000, 88.05, 88.97, 87.45, 87.72, 22367300, 87.72],
[1173337200000, 88.59, 88.72, 87.46, 88, 18250400, 88],
[1173423600000, 88.8, 88.85, 87.4, 87.97, 16137000, 87.97],
[1173682800000, 88.07, 89.99, 87.99, 89.87, 26050300, 89.87],
[1173769200000, 89.41, 90.6, 88.4, 88.4, 30996100, 88.4],
[1173855600000, 88.6, 90, 87.92, 90, 28449500, 90],
[1173942000000, 89.96, 90.36, 89.31, 89.57, 19982100, 89.57],
[1174028400000, 89.54, 89.99, 89.32, 89.59, 20418000, 89.59],
[1174287600000, 90.24, 91.55, 89.59, 91.13, 25462900, 91.13],
[1174374000000, 91.35, 91.84, 91.06, 91.48, 17461300, 91.48],
[1174460400000, 91.99, 94, 91.65, 93.87, 24532000, 93.87],
[1174546800000, 93.73, 94.36, 93, 93.96, 20053300, 93.96],
[1174633200000, 93.35, 94.07, 93.3, 93.52, 16103000, 93.52],
[1174892400000, 93.99, 95.9, 93.3, 95.85, 30892400, 95.85],
[1174978800000, 95.71, 96.83, 95, 95.46, 33287600, 95.46],
[1175065200000, 94.88, 95.4, 93.15, 93.24, 33654900, 93.24],
[1175151600000, 94.19, 94.19, 92.23, 93.75, 25918700, 93.75],
[1175238000000, 94.28, 94.68, 92.75, 92.91, 21448500, 92.91],
[1175497200000, 94.14, 94.25, 93.02, 93.65, 17928300, 93.65],
[1175583600000, 94.14, 95.23, 93.76, 94.5, 20854800, 94.5],
[1175670000000, 94.94, 95.14, 94.13, 94.27, 17028000, 94.27],
[1175756400000, 94.12, 94.68, 93.52, 94.68, 12697000, 94.68],
[1176102000000, 95.21, 95.3, 93.04, 93.65, 14762200, 93.65],
[1176188400000, 93.67, 94.26, 93.41, 94.25, 12588100, 94.25],
[1176274800000, 93.9, 93.95, 92.33, 92.59, 19607800, 92.59],
[1176361200000, 92.04, 92.31, 90.72, 92.19, 23452700, 92.19],
[1176447600000, 90.9, 91.4, 90.06, 90.24, 25712200, 90.24],
[1176706800000, 90.57, 91.5, 90.25, 91.43, 21751200, 91.43],
[1176793200000, 92, 92.3, 89.7, 90.35, 26854300, 90.35],
[1176879600000, 90.16, 90.85, 89.6, 90.4, 16573000, 90.4],
[1176966000000, 90.19, 91.25, 89.83, 90.27, 15211200, 90.27],
[1177052400000, 90.89, 91.18, 90.55, 90.97, 18670700, 90.97],
[1177311600000, 91.59, 93.8, 91.42, 93.51, 27867500, 93.51],
[1177398000000, 93.96, 96.39, 91.3, 93.24, 37687600, 93.24],
[1177484400000, 94.23, 95.4, 93.8, 95.35, 42398000, 95.35],
[1177570800000, 101.58, 102.5, 98.3, 98.84, 62063500, 98.84],
[1177657200000, 98.18, 99.95, 97.69, 99.92, 24978700, 99.92],
[1177916400000, 100.09, 101, 99.67, 99.8, 22018200, 99.8],
[1178002800000, 99.59, 100.35, 98.55, 99.47, 19018700, 99.47],
[1178089200000, 99.65, 100.54, 99.47, 100.39, 18040900, 100.39],
[1178175600000, 100.73, 101.45, 100.01, 100.4, 20574200, 100.4],
[1178262000000, 100.8, 101.6, 100.5, 100.81, 13642400, 100.81],
[1178521200000, 101.08, 104.35, 101.01, 103.92, 30769900, 103.92],
[1178607600000, 103.47, 105.15, 103.42, 105.06, 27999900, 105.06],
[1178694000000, 104.91, 106.96, 104.89, 106.88, 25634200, 106.88],
[1178780400000, 106.63, 108.84, 105.92, 107.34, 42759200, 107.34],
[1178866800000, 107.74, 109.13, 106.78, 108.74, 23346300, 108.74],
[1179126000000, 109.62, 110, 108.25, 109.36, 23283800, 109.36],
[1179212400000, 109.57, 110.2, 106.48, 107.52, 34089800, 107.52],
[1179298800000, 108.53, 108.83, 103.42, 107.34, 40241700, 107.34],
[1179385200000, 107.15, 109.87, 107.15, 109.44, 26260400, 109.44],
[1179471600000, 110.23, 110.64, 109.77, 110.02, 22190900, 110.02],
[1179730800000, 110.31, 112.45, 110.05, 111.98, 22853300, 111.98],
[1179817200000, 112.49, 113.75, 112.01, 113.54, 20443200, 113.54],
[1179903600000, 114.02, 115, 112.59, 112.89, 32549100, 112.89],
[1179990000000, 112.81, 114.46, 110.37, 110.69, 31691500, 110.69],
[1180076400000, 112, 113.78, 111.5, 113.62, 22605700, 113.62],
[1180422000000, 114.45, 114.86, 112.69, 114.35, 23060500, 114.35],
[1180508400000, 114.3, 118.88, 113.53, 118.77, 52801600, 118.77],
[1180594800000, 120.07, 122.17, 119.54, 121.19, 46323800, 121.19],
[1180681200000, 121.1, 121.19, 118.29, 118.4, 31616500, 118.4],
[1180940400000, 118.63, 121.73, 117.9, 121.33, 31666900, 121.33],
[1181026800000, 121.41, 122.69, 120.5, 122.67, 32885200, 122.67],
[1181113200000, 122.3, 124.05, 121.95, 123.64, 39722900, 123.64],
[1181199600000, 124.99, 127.61, 123.19, 124.07, 68395700, 124.07],
[1181286000000, 125.82, 125.83, 122.29, 124.49, 44345800, 124.49],
[1181545200000, 126, 126.15, 119.54, 120.19, 66937800, 120.19],
[1181631600000, 119.35, 121.71, 118.31, 120.38, 50948800, 120.38],
[1181718000000, 121.15, 121.19, 115.4, 117.5, 61476900, 117.5],
[1181804400000, 117.2, 119.45, 116.42, 118.75, 34759500, 118.75],
[1181890800000, 120.62, 120.67, 119.86, 120.5, 28972100, 120.5],
[1182150000000, 123.28, 125.18, 122.54, 125.09, 32521600, 125.09],
[1182236400000, 124.69, 125.01, 122.91, 123.66, 33679500, 123.66],
[1182322800000, 123.87, 124.66, 121.5, 121.55, 32054000, 121.55],
[1182409200000, 121.7, 124.29, 120.72, 123.9, 30965900, 123.9],
[1182495600000, 123.85, 124.45, 122.38, 123, 22567000, 123],
[1182754800000, 124.19, 125.09, 121.06, 122.34, 34478700, 122.34],
[1182841200000, 123.98, 124, 118.72, 119.65, 48035900, 119.65],
[1182927600000, 120.61, 122.04, 119.26, 121.89, 34810600, 121.89],
[1183014000000, 122.36, 122.49, 120, 120.56, 29933700, 120.56],
[1183100400000, 121.97, 124, 121.09, 122.04, 40637200, 122.04],
[1183359600000, 121.05, 122.09, 119.3, 121.26, 35530800, 121.26],
[1183446000000, 122, 127.4, 121.5, 127.17, 41517200, 127.17],
[1183618800000, 128.8, 132.97, 128.69, 132.75, 51894700, 132.75],
[1183705200000, 133.13, 133.34, 130.4, 132.3, 31239100, 132.3],
[1183964400000, 132.38, 132.9, 129.18, 130.33, 35565000, 130.33],
[1184050800000, 128.88, 134.5, 128.81, 132.35, 44821700, 132.35],
[1184137200000, 132.07, 133.7, 131.31, 132.39, 29349000, 132.39],
[1184223600000, 133.85, 134.24, 132.39, 134.07, 25164600, 134.07],
[1184310000000, 135.03, 137.85, 134.52, 137.73, 32414500, 137.73],
[1184569200000, 138.39, 139.98, 137.5, 138.1, 33432600, 138.1],
[1184655600000, 138.3, 139.6, 137.5, 138.91, 25355700, 138.91],
[1184742000000, 138.19, 138.44, 136.04, 138.12, 27030600, 138.12],
[1184828400000, 140.3, 140.81, 139.65, 140, 26174700, 140],
[1184914800000, 141.65, 144.18, 140, 143.75, 41706200, 143.75],
[1185174000000, 143.31, 145.22, 140.93, 143.7, 37017500, 143.7],
[1185260400000, 138.88, 141, 134.15, 134.89, 64117600, 134.89],
[1185346800000, 137.35, 138.36, 135, 137.26, 53435100, 137.26],
[1185433200000, 145.91, 148.5, 136.96, 146, 78093900, 146],
[1185519600000, 146.19, 148.92, 143.78, 143.85, 41467800, 143.85],
[1185778800000, 144.33, 145.45, 139.57, 141.43, 39535300, 141.43],
[1185865200000, 142.97, 143.48, 131.52, 131.76, 62942600, 131.76],
[1185951600000, 133.64, 135.38, 127.77, 135, 62505600, 135],
[1186038000000, 136.65, 136.96, 134.15, 136.49, 30451600, 136.49],
[1186124400000, 135.26, 135.95, 131.5, 131.85, 24256700, 131.85],
[1186383600000, 132.9, 135.27, 128.3, 135.25, 33041800, 135.25],
[1186470000000, 134.94, 137.24, 132.63, 135.03, 33926300, 135.03],
[1186556400000, 136.76, 136.86, 132, 134.01, 28860600, 134.01],
[1186642800000, 131.11, 133, 125.09, 126.39, 40192700, 126.39],
[1186729200000, 123.12, 127.75, 120.3, 125, 50383900, 125],
[1186988400000, 128.32, 129.35, 126.5, 127.79, 26889700, 127.79],
[1187074800000, 128.29, 128.3, 123.71, 124.03, 26393100, 124.03],
[1187161200000, 122.74, 124.86, 119.65, 119.9, 35459000, 119.9],
[1187247600000, 117.01, 118.5, 111.62, 117.05, 66667500, 117.05],
[1187334000000, 122.01, 123.5, 119.82, 122.06, 42680800, 122.06],
[1187593200000, 123.96, 124.5, 120.5, 122.22, 28689900, 122.22],
[1187679600000, 122.21, 128.96, 121, 127.57, 46537400, 127.57],
[1187766000000, 131.22, 132.75, 130.33, 132.51, 37920200, 132.51],
[1187852400000, 133.09, 133.34, 129.76, 131.07, 30958500, 131.07],
[1187938800000, 130.53, 135.37, 129.81, 135.3, 32565500, 135.3],
[1188198000000, 133.39, 134.66, 132.1, 132.25, 25265700, 132.25],
[1188284400000, 130.99, 132.41, 126.63, 126.82, 42120200, 126.82],
[1188370800000, 129.88, 134.18, 129.54, 134.08, 41673600, 134.08],
[1188457200000, 132.67, 138.25, 132.3, 136.25, 51270800, 136.25],
[1188543600000, 139.49, 139.65, 137.41, 138.48, 31317400, 138.48],
[1188889200000, 139.94, 145.73, 139.84, 144.16, 47030100, 144.16],
[1188975600000, 144.97, 145.84, 136.1, 136.76, 83150800, 136.76],
[1189062000000, 135.56, 137.57, 132.71, 135.01, 67902200, 135.01],
[1189148400000, 132.01, 132.3, 130, 131.77, 51092000, 131.77],
[1189407600000, 136.99, 138.04, 133.95, 136.71, 53137100, 136.71],
[1189494000000, 137.9, 138.3, 133.75, 135.49, 34710200, 135.49],
[1189580400000, 135.99, 139.4, 135.75, 136.85, 36527500, 136.85],
[1189666800000, 138.83, 139, 136.65, 137.2, 23434400, 137.2],
[1189753200000, 136.57, 138.98, 136.2, 138.81, 21690000, 138.81],
[1190012400000, 138.99, 140.59, 137.6, 138.41, 28334700, 138.41],
[1190098800000, 139.06, 142.85, 137.83, 140.92, 38003200, 140.92],
[1190185200000, 143.02, 143.16, 139.4, 140.77, 36674300, 140.77],
[1190271600000, 140.15, 141.79, 139.32, 140.31, 24708600, 140.31],
[1190358000000, 141.14, 144.65, 140.31, 144.15, 40674300, 144.15],
[1190617200000, 146.73, 149.85, 146.65, 148.28, 37577200, 148.28],
[1190703600000, 146.84, 153.22, 146.82, 153.18, 42591100, 153.18],
[1190790000000, 154.47, 155, 151.25, 152.77, 34831000, 152.77],
[1190876400000, 153.77, 154.52, 152.32, 154.5, 23507100, 154.5],
[1190962800000, 153.44, 154.6, 152.75, 153.47, 21967900, 153.47],
[1191222000000, 154.63, 157.41, 152.93, 156.34, 29895300, 156.34],
[1191308400000, 156.55, 158.59, 155.89, 158.45, 28288200, 158.45],
[1191394800000, 157.78, 159.18, 157.01, 157.92, 24732800, 157.92],
[1191481200000, 158, 158.08, 153.5, 156.24, 23462800, 156.24],
[1191567600000, 158.37, 161.58, 157.7, 161.45, 33695400, 161.45],
[1191826800000, 163.49, 167.91, 162.97, 167.91, 29854600, 167.91],
[1191913200000, 170.2, 171.11, 166.68, 167.86, 39438800, 167.86],
[1191999600000, 167.55, 167.88, 165.6, 166.79, 23842500, 166.79],
[1192086000000, 169.49, 171.88, 153.21, 162.23, 58714000, 162.23],
[1192172400000, 163.01, 167.28, 161.8, 167.25, 35292000, 167.25],
[1192431600000, 167.98, 169.57, 163.5, 166.98, 38497500, 166.98],
[1192518000000, 165.54, 170.18, 165.15, 169.58, 38136800, 169.58],
[1192604400000, 172.69, 173.04, 169.18, 172.75, 40271900, 172.75],
[1192690800000, 171.5, 174.19, 171.05, 173.5, 29417000, 173.5],
[1192777200000, 174.24, 174.63, 170, 170.42, 46135000, 170.42],
[1193036400000, 170.35, 174.9, 169.96, 174.36, 58910700, 174.36],
[1193122800000, 188.56, 188.6, 182.76, 186.16, 64113000, 186.16],
[1193209200000, 185.81, 187.21, 179.24, 185.93, 46017200, 185.93],
[1193295600000, 184.87, 185.9, 181.66, 182.78, 34771500, 182.78],
[1193382000000, 185.29, 185.37, 182.88, 184.7, 25219800, 184.7],
[1193641200000, 185.45, 186.59, 184.7, 185.09, 19305500, 185.09],
[1193727600000, 186.18, 189.37, 184.73, 187, 33550500, 187],
[1193814000000, 187.63, 190.12, 184.95, 189.95, 29761100, 189.95],
[1193900400000, 188.6, 190.1, 180, 187.44, 28751300, 187.44],
[1193986800000, 189.21, 189.44, 183.49, 187.87, 35789800, 187.87],
[1194246000000, 185.29, 188.96, 184.24, 186.18, 28720600, 186.18],
[1194332400000, 187.05, 192, 185.27, 191.79, 34097400, 191.79],
[1194418800000, 190.61, 192.68, 186.13, 186.3, 35473400, 186.3],
[1194505200000, 186.67, 186.9, 167.77, 175.47, 67458500, 175.47],
[1194591600000, 171.15, 175.12, 165.21, 165.37, 54458700, 165.37],
[1194850800000, 165.28, 167.7, 150.63, 153.76, 63057700, 153.76],
[1194937200000, 160.85, 170.98, 153.76, 169.96, 62034100, 169.96],
[1195023600000, 177.16, 177.57, 163.74, 166.11, 51695400, 166.11],
[1195110000000, 166.39, 169.59, 160.3, 164.3, 53095600, 164.3],
[1195196400000, 165.3, 167.02, 159.33, 166.39, 49391300, 166.39],
[1195455600000, 166.1, 168.2, 162.1, 163.95, 41196800, 163.95],
[1195542000000, 165.67, 171.79, 163.53, 168.85, 55130100, 168.85],
[1195628400000, 165.84, 172.35, 164.67, 168.46, 43493200, 168.46],
[1195801200000, 172, 172.05, 169.75, 171.54, 16634200, 171.54],
[1196060400000, 173.59, 177.27, 172.35, 172.54, 46634100, 172.54],
[1196146800000, 175.22, 175.79, 170.01, 174.81, 47036800, 174.81],
[1196233200000, 176.82, 180.6, 175.35, 180.22, 41104000, 180.22],
[1196319600000, 179.43, 185.17, 179.15, 184.29, 37533100, 184.29],
[1196406000000, 187.34, 187.7, 179.7, 182.22, 42421500, 182.22],
[1196665200000, 181.86, 184.14, 177.7, 178.86, 34338200, 178.86],
[1196751600000, 177.15, 180.9, 176.99, 179.81, 27635700, 179.81],
[1196838000000, 182.89, 186, 182.41, 185.5, 31871500, 185.5],
[1196924400000, 186.19, 190.1, 186.12, 189.95, 32136100, 189.95],
[1197010800000, 190.54, 194.99, 188.04, 194.3, 38073800, 194.3],
[1197270000000, 193.59, 195.66, 192.69, 194.21, 25799200, 194.21],
[1197356400000, 194.75, 196.83, 187.39, 188.54, 39675900, 188.54],
[1197442800000, 193.44, 194.48, 185.76, 190.86, 43773600, 190.86],
[1197529200000, 190.19, 192.12, 187.82, 191.83, 30879200, 191.83],
[1197615600000, 190.37, 193.2, 189.54, 190.39, 24082600, 190.39],
[1197874800000, 190.72, 192.65, 182.98, 184.4, 36596200, 184.4],
[1197961200000, 186.52, 187.33, 178.6, 182.98, 43664400, 182.98],
[1198047600000, 182.98, 184.64, 180.9, 183.12, 29552800, 183.12],
[1198134000000, 185.43, 187.83, 183.33, 187.21, 27644900, 187.21],
[1198220400000, 190.12, 193.91, 189.89, 193.91, 35498600, 193.91],
[1198479600000, 195.03, 199.33, 194.79, 198.8, 17150100, 198.8],
[1198652400000, 199.01, 200.96, 196.82, 198.95, 25133300, 198.95],
[1198738800000, 198.95, 202.96, 197.8, 198.57, 28411700, 198.57],
[1198825200000, 200.59, 201.56, 196.88, 199.83, 24987400, 199.83],
[1199084400000, 199.5, 200.5, 197.75, 198.08, 19261900, 198.08],
[1199257200000, 199.27, 200.26, 192.55, 194.84, 38542100, 194.84],
[1199343600000, 195.41, 197.39, 192.69, 194.93, 30073800, 194.93],
[1199430000000, 191.45, 193, 178.89, 180.05, 51994000, 180.05],
[1199689200000, 181.25, 183.6, 170.23, 177.64, 74006900, 177.64],
[1199775600000, 180.14, 182.46, 170.8, 171.25, 54422000, 171.25],
[1199862000000, 171.3, 179.5, 168.3, 179.4, 64781500, 179.4],
[1199948400000, 177.58, 181, 175.41, 178.02, 52963400, 178.02],
[1200034800000, 176, 177.85, 170, 172.69, 44010200, 172.69],
[1200294000000, 177.52, 179.42, 175.17, 178.78, 39301800, 178.78],
[1200380400000, 177.72, 179.22, 164.66, 169.04, 83688500, 169.04],
[1200466800000, 165.23, 169.01, 156.7, 159.64, 79065900, 159.64],
[1200553200000, 161.51, 165.36, 158.42, 160.89, 62780700, 160.89],
[1200639600000, 161.71, 165.75, 159.61, 161.36, 61583700, 161.36],
[1200985200000, 148.06, 159.98, 146, 155.64, 86955500, 155.64],
[1201071600000, 136.19, 140, 126.14, 139.07, 120463200, 139.07],
[1201158000000, 139.99, 140.7, 132.01, 135.6, 71638100, 135.6],
[1201244400000, 138.99, 139.09, 129.61, 130.01, 55526400, 130.01],
[1201503600000, 128.16, 133.2, 126.45, 130.01, 52673000, 130.01],
[1201590000000, 131.15, 132.79, 129.05, 131.54, 39285100, 131.54],
[1201676400000, 131.37, 135.45, 130, 132.18, 44394700, 132.18],
[1201762800000, 129.45, 136.65, 129.4, 135.36, 48059800, 135.36],
[1201849200000, 136.24, 136.59, 132.18, 133.75, 36098000, 133.75],
[1202108400000, 134.21, 135.9, 131.42, 131.65, 32115500, 131.65],
[1202194800000, 130.43, 134, 128.9, 129.36, 40751500, 129.36],
[1202281200000, 130.83, 131.92, 121.77, 122, 56188300, 122],
[1202367600000, 119.97, 124.78, 117.27, 121.24, 74404700, 121.24],
[1202454000000, 122.08, 125.7, 121.6, 125.48, 48427600, 125.48],
[1202713200000, 128.01, 129.98, 127.2, 129.45, 42908300, 129.45],
[1202799600000, 130.7, 131, 123.62, 124.86, 43785000, 124.86],
[1202886000000, 126.68, 129.78, 125.63, 129.4, 34590500, 129.4],
[1202972400000, 129.4, 130.8, 127.01, 127.46, 34074900, 127.46],
[1203058800000, 126.27, 127.08, 124.06, 124.63, 32189300, 124.63],
[1203404400000, 125.99, 126.75, 121.44, 122.18, 35894500, 122.18],
[1203490800000, 122.2, 124.6, 121.68, 123.82, 34551400, 123.82],
[1203577200000, 126.05, 126.47, 120.86, 121.54, 33504100, 121.54],
[1203663600000, 122.48, 122.51, 115.87, 119.46, 54638500, 119.46],
[1203922800000, 118.59, 120.17, 116.66, 119.74, 44884800, 119.74],
[1204009200000, 117.64, 121.09, 115.44, 119.15, 53746000, 119.15],
[1204095600000, 118.23, 123.05, 118.09, 122.96, 52683500, 122.96],
[1204182000000, 127.2, 132.2, 125.77, 129.91, 57794800, 129.91],
[1204268400000, 129.29, 130.21, 124.8, 125.02, 44838600, 125.02],
[1204527600000, 124.44, 125.98, 118, 121.73, 56894400, 121.73],
[1204614000000, 121.99, 124.88, 120.4, 124.62, 63763700, 124.62],
[1204700400000, 123.58, 125.14, 122.25, 124.49, 43637000, 124.49],
[1204786800000, 124.61, 127.5, 120.81, 120.93, 52632100, 120.93],
[1204873200000, 120.41, 122.98, 119.05, 122.25, 43945100, 122.25],
[1205132400000, 121.98, 123.46, 119.37, 119.69, 35699600, 119.69],
[1205218800000, 124.1, 127.48, 122, 127.35, 41569400, 127.35],
[1205305200000, 127.04, 128.68, 125.17, 126.03, 37843900, 126.03],
[1205391600000, 124.1, 129.5, 123, 127.94, 45075100, 127.94],
[1205478000000, 129.88, 130.3, 124.2, 126.61, 41308600, 126.61],
[1205737200000, 122.55, 128.59, 122.55, 126.73, 38307100, 126.73],
[1205823600000, 129.18, 133, 128.67, 132.82, 43040000, 132.82],
[1205910000000, 133.12, 134.29, 129.67, 129.67, 36090600, 129.67],
[1205996400000, 131.12, 133.29, 129.18, 133.27, 32456700, 133.27],
[1206342000000, 134.01, 140.85, 133.64, 139.53, 38104300, 139.53],
[1206428400000, 139.96, 143.1, 137.33, 140.98, 37585400, 140.98],
[1206514800000, 140.87, 145.74, 140.64, 145.06, 42217300, 145.06],
[1206601200000, 144.95, 145.31, 139.99, 140.25, 35708200, 140.25],
[1206687600000, 141.8, 144.65, 141.6, 143.01, 25521800, 143.01],
[1206946800000, 143.27, 145.71, 142.52, 143.5, 27430900, 143.5],
[1207033200000, 146.3, 149.66, 143.61, 149.53, 36877400, 149.53],
[1207119600000, 148.78, 151.2, 145.85, 147.49, 37320300, 147.49],
[1207206000000, 147.06, 153.63, 147, 151.61, 37556000, 151.61],
[1207292400000, 152.19, 154.71, 150.75, 153.08, 30514900, 153.08],
[1207551600000, 156.13, 159.69, 155.11, 155.89, 41368800, 155.89],
[1207638000000, 153.55, 156.45, 152.32, 152.84, 36224800, 152.84],
[1207724400000, 153.31, 153.89, 150.46, 151.44, 31192800, 151.44],
[1207810800000, 151.13, 155.42, 150.6, 154.55, 34134400, 154.55],
[1207897200000, 152.72, 153.3, 146.4, 147.14, 43217000, 147.14],
[1208156400000, 146.77, 149.25, 144.54, 147.78, 30181700, 147.78],
[1208242800000, 149.4, 149.72, 145.72, 148.38, 24929900, 148.38],
[1208329200000, 151.72, 154.1, 150.62, 153.7, 28420500, 153.7],
[1208415600000, 154.17, 156, 153.35, 154.49, 25152400, 154.49],
[1208502000000, 159.12, 162.26, 158.38, 161.04, 36670200, 161.04],
[1208761200000, 162.21, 168.5, 161.76, 168.16, 37112600, 168.16],
[1208847600000, 167.4, 168, 158.09, 160.2, 51413300, 160.2],
[1208934000000, 164.05, 164.84, 161.08, 162.89, 53721100, 162.89],
[1209020400000, 165.34, 169.98, 159.19, 168.94, 60573800, 168.94],
[1209106800000, 170.7, 171.1, 166.42, 169.73, 35445500, 169.73],
[1209366000000, 169.75, 173.75, 169.13, 172.24, 28114800, 172.24],
[1209452400000, 171.11, 175.66, 170.25, 175.05, 32981300, 175.05],
[1209538800000, 176.19, 180, 172.92, 173.95, 40697300, 173.95],
[1209625200000, 174.96, 180, 174.86, 180, 32270600, 180],
[1209711600000, 180.19, 181.92, 178.55, 180.94, 35931500, 180.94],
[1209970800000, 181.92, 185.31, 181.05, 184.73, 30519900, 184.73],
[1210057200000, 184.66, 187.12, 182.18, 186.66, 32816800, 186.66],
[1210143600000, 186.05, 188.2, 180.54, 182.59, 41326200, 182.59],
[1210230000000, 183.77, 186.5, 183.07, 185.06, 32110200, 185.06],
[1210316400000, 183.16, 184.25, 181.37, 183.45, 24038300, 183.45],
[1210575600000, 185.21, 188.87, 182.85, 188.16, 29234400, 188.16],
[1210662000000, 188.61, 191.45, 187.86, 189.96, 29401300, 189.96],
[1210748400000, 191.23, 192.24, 185.57, 186.26, 32743700, 186.26],
[1210834800000, 186.81, 189.9, 184.2, 189.73, 31186000, 189.73],
[1210921200000, 190.11, 190.3, 187, 187.62, 27348900, 187.62],
[1211180400000, 187.86, 188.69, 181.3, 183.6, 33779300, 183.6],
[1211266800000, 181.82, 186.16, 180.12, 185.9, 34637500, 185.9],
[1211353200000, 185.67, 187.95, 176.25, 178.19, 41344900, 178.19],
[1211439600000, 179.26, 181.33, 172, 177.05, 43097700, 177.05],
[1211526000000, 180.77, 181.99, 177.8, 181.17, 32389900, 181.17],
[1211871600000, 182.75, 186.43, 181.84, 186.43, 28210900, 186.43],
[1211958000000, 187.41, 187.95, 183.72, 187.01, 26570700, 187.01],
[1212044400000, 186.76, 188.2, 185.5, 186.69, 23113800, 186.69],
[1212130800000, 187.45, 189.54, 187.38, 188.75, 21792300, 188.75],
[1212390000000, 188.6, 189.65, 184.53, 186.1, 24280000, 186.1],
[1212476400000, 186.86, 188.2, 182.34, 185.37, 26804300, 185.37],
[1212562800000, 184.02, 187.09, 183.23, 185.19, 25963700, 185.19],
[1212649200000, 186.34, 189.84, 185.7, 189.43, 26980200, 189.43],
[1212735600000, 188, 189.95, 185.55, 185.64, 34438700, 185.64],
[1212994800000, 184.79, 184.94, 175.75, 181.61, 67442600, 181.61],
[1213081200000, 180.51, 186.78, 179.02, 185.64, 40728600, 185.64],
[1213167600000, 184.34, 186, 179.59, 180.81, 34341100, 180.81],
[1213254000000, 181.49, 182.6, 171.2, 173.26, 46726200, 173.26],
[1213340400000, 171.64, 174.16, 165.31, 172.37, 48069900, 172.37],
[1213599600000, 171.3, 177.9, 169.07, 176.84, 37561800, 176.84],
[1213686000000, 178.1, 181.99, 177.41, 181.43, 32130600, 181.43],
[1213772400000, 181.12, 182.2, 177.35, 178.75, 28981000, 178.75],
[1213858800000, 178.55, 182.34, 176.8, 180.9, 28283900, 180.9],
[1213945200000, 179.35, 181, 175, 175.27, 31727400, 175.27],
[1214204400000, 174.74, 175.88, 171.56, 173.16, 23063600, 173.16],
[1214290800000, 172.37, 175.78, 171.63, 173.25, 22212400, 173.25],
[1214377200000, 174.61, 178.83, 173.88, 177.39, 23016100, 177.39],
[1214463600000, 174.07, 174.84, 168.01, 168.26, 31057500, 168.26],
[1214550000000, 166.51, 170.57, 164.15, 170.09, 37223200, 170.09],
[1214809200000, 170.19, 172, 166.62, 167.44, 24435600, 167.44],
[1214895600000, 164.23, 174.72, 164, 174.68, 39688600, 174.68],
[1214982000000, 175.2, 177.45, 168.18, 168.18, 29911400, 168.18],
[1215068400000, 169.59, 172.17, 165.75, 170.12, 18691500, 170.12],
[1215414000000, 173.16, 177.13, 171.9, 175.16, 29299700, 175.16],
[1215500400000, 175.4, 179.7, 172.74, 179.55, 31726800, 179.55],
[1215586800000, 180.2, 180.91, 174.14, 174.25, 31992000, 174.25],
[1215673200000, 174.92, 177.34, 171.37, 176.63, 30024600, 176.63],
[1215759600000, 175.47, 177.11, 171, 172.58, 33214700, 172.58],
[1216018800000, 179.24, 179.3, 173.08, 173.88, 31644800, 173.88],
[1216105200000, 172.48, 173.74, 166.39, 169.64, 37144400, 169.64],
[1216191600000, 170.2, 172.93, 168.6, 172.81, 26706800, 172.81],
[1216278000000, 174.1, 174.98, 171.39, 171.81, 27054500, 171.81],
[1216364400000, 168.52, 169.65, 165, 165.15, 31014800, 165.15],
[1216623600000, 166.9, 167.5, 161.12, 166.29, 48588200, 166.29],
[1216710000000, 149, 162.76, 146.53, 162.02, 67128300, 162.02],
[1216796400000, 164.99, 168.37, 161.56, 166.26, 37920300, 166.26],
[1216882800000, 164.32, 165.26, 158.45, 159.03, 29986400, 159.03],
[1216969200000, 160.4, 163, 158.65, 162.12, 22629900, 162.12],
[1217228400000, 162.34, 162.47, 154.02, 154.4, 27882600, 154.4],
[1217314800000, 155.41, 159.45, 153.65, 157.08, 24431100, 157.08],
[1217401200000, 157.78, 160.49, 156.08, 159.88, 25899400, 159.88],
[1217487600000, 157.54, 162.2, 156.98, 158.95, 22767800, 158.95],
[1217574000000, 159.9, 159.99, 155.75, 156.66, 19451400, 156.66],
[1217833200000, 156.6, 157.9, 152.91, 153.23, 21161700, 153.23],
[1217919600000, 155.42, 160.8, 154.82, 160.64, 24584700, 160.64],
[1218006000000, 159.97, 167.4, 158, 164.19, 28264600, 164.19],
[1218092400000, 162.71, 166.15, 161.5, 163.57, 24013300, 163.57],
[1218178800000, 163.86, 169.65, 163.75, 169.55, 25499900, 169.55],
[1218438000000, 170.07, 176.5, 169.67, 173.56, 31832300, 173.56],
[1218524400000, 173.52, 179.29, 173.51, 176.73, 29867100, 176.73],
[1218610800000, 177.98, 180, 175.9, 179.3, 30083800, 179.3],
[1218697200000, 178.33, 180.45, 177.84, 179.32, 25403600, 179.32],
[1218783600000, 179.04, 179.75, 175.05, 175.74, 25294700, 175.74],
[1219042800000, 175.57, 177.81, 173.82, 175.39, 19714800, 175.39],
[1219129200000, 174.54, 177.07, 171.81, 173.53, 22007300, 173.53],
[1219215600000, 174.77, 176.94, 173.61, 175.84, 18105400, 175.84],
[1219302000000, 174.47, 175.45, 171.89, 174.29, 19276600, 174.29],
[1219388400000, 175.82, 177.5, 175.57, 176.79, 15700400, 176.79],
[1219647600000, 176.15, 176.23, 171.66, 172.55, 17300900, 172.55],
[1219734000000, 172.76, 174.88, 172.61, 173.64, 15912500, 173.64],
[1219820400000, 173.31, 175.76, 172.19, 174.67, 17063600, 174.67],
[1219906800000, 175.28, 176.25, 172.75, 173.74, 15406600, 173.74],
[1219993200000, 172.96, 173.5, 169.04, 169.53, 21403200, 169.53],
[1220338800000, 172.4, 173.5, 165, 166.19, 27884400, 166.19],
[1220425200000, 166.84, 168.68, 164, 166.96, 26244100, 166.96],
[1220511600000, 165.86, 167.91, 160.81, 161.22, 26549500, 161.22],
[1220598000000, 158.59, 162.4, 157.65, 160.18, 28103000, 160.18],
[1220857200000, 164.57, 164.89, 151.46, 157.92, 37356400, 157.92],
[1220943600000, 156.86, 159.96, 149.79, 151.68, 44465200, 151.68],
[1221030000000, 152.32, 154.99, 148.8, 151.61, 34755100, 151.61],
[1221116400000, 148.18, 152.99, 146, 152.65, 34683400, 152.65],
[1221202800000, 150.91, 150.91, 146.5, 148.94, 28322400, 148.94],
[1221462000000, 142.03, 147.69, 140.36, 140.36, 32879800, 140.36],
[1221548400000, 133.86, 142.5, 132.15, 139.88, 42851300, 139.88],
[1221634800000, 138.49, 138.51, 127.83, 127.83, 42873400, 127.83],
[1221721200000, 130.57, 135.43, 120.68, 134.09, 59866200, 134.09],
[1221807600000, 142.6, 144.2, 136.31, 140.91, 51102700, 140.91],
[1222066800000, 139.94, 140.25, 130.66, 131.05, 30596900, 131.05],
[1222153200000, 131.85, 135.8, 126.66, 126.84, 45727300, 126.84],
[1222239600000, 127.27, 130.95, 125.15, 128.71, 37393400, 128.71],
[1222326000000, 129.8, 134.79, 128.52, 131.93, 35930200, 131.93],
[1222412400000, 124.91, 129.8, 123, 128.24, 40230400, 128.24],
[1222671600000, 119.62, 119.68, 100.59, 105.26, 93644900, 105.26],
[1222758000000, 108.25, 115, 106.3, 113.66, 58095800, 113.66],
[1222844400000, 111.92, 112.36, 107.39, 109.12, 46303000, 109.12],
[1222930800000, 108.01, 108.79, 100, 100.1, 57477300, 100.1],
[1223017200000, 104, 106.5, 94.65, 97.07, 81942800, 97.07],
[1223276400000, 91.96, 98.78, 87.54, 98.14, 75264900, 98.14],
[1223362800000, 100.48, 101.5, 88.95, 89.16, 67099000, 89.16],
[1223449200000, 85.91, 96.33, 85.68, 89.79, 78847900, 89.79],
[1223535600000, 93.35, 95.8, 86.6, 88.74, 57763700, 88.74],
[1223622000000, 85.7, 100, 85, 96.8, 79260700, 96.8],
[1223881200000, 104.55, 110.53, 101.02, 110.26, 54967000, 110.26],
[1223967600000, 116.26, 116.4, 103.14, 104.08, 70749800, 104.08],
[1224054000000, 103.84, 107, 97.89, 97.95, 56577700, 97.95],
[1224140400000, 99.77, 103.43, 91.74, 101.89, 70732900, 101.89],
[1224226800000, 99.6, 102.04, 85.89, 97.4, 62936700, 97.4],
[1224486000000, 99.78, 100.03, 93.64, 98.44, 55280200, 98.44],
[1224572400000, 96.95, 97.9, 91.16, 91.49, 78345000, 91.49],
[1224658800000, 97.37, 101.25, 92.93, 96.87, 80314600, 96.87],
[1224745200000, 96.51, 99.25, 91.9, 98.23, 59836800, 98.23],
[1224831600000, 90.33, 97.9, 90.11, 96.38, 56787800, 96.38],
[1225090800000, 95.07, 97.63, 91.86, 92.09, 43170400, 92.09],
[1225177200000, 95.43, 100.5, 92.37, 99.91, 58361900, 99.91],
[1225263600000, 100.86, 109.54, 99.94, 104.55, 69677800, 104.55],
[1225350000000, 108.23, 112.19, 107.61, 111.04, 58503200, 111.04],
[1225436400000, 107.4, 110.78, 105.14, 107.59, 59277000, 107.59],
[1225695600000, 105.93, 109.1, 104.86, 106.96, 37783500, 106.96],
[1225782000000, 109.99, 111.79, 106.67, 110.99, 49952900, 110.99],
[1225868400000, 108.91, 109.72, 102.99, 103.3, 44873400, 103.3],
[1225954800000, 101.05, 102.78, 98, 99.1, 47109800, 99.1],
[1226041200000, 99.24, 99.85, 95.72, 98.24, 39116200, 98.24],
[1226300400000, 100.17, 100.4, 94.5, 95.88, 40136500, 95.88],
[1226386800000, 94.81, 97.17, 92.26, 94.77, 43733500, 94.77],
[1226473200000, 92.43, 93.24, 90.01, 90.12, 42106300, 90.12],
[1226559600000, 89.87, 96.44, 86.02, 96.44, 66217400, 96.44],
[1226646000000, 93.76, 93.99, 90, 90.24, 50188100, 90.24],
[1226905200000, 88.48, 90.55, 87.26, 88.14, 41518800, 88.14],
[1226991600000, 89.64, 90.99, 86.86, 89.91, 43203400, 89.91],
[1227078000000, 89.44, 91.58, 86.21, 86.29, 41853600, 86.29],
[1227164400000, 85.24, 86.45, 80, 80.49, 61314800, 80.49],
[1227250800000, 81.93, 84.12, 79.14, 82.58, 56045400, 82.58],
[1227510000000, 85.21, 94.79, 84.84, 92.95, 51509200, 92.95],
[1227596400000, 94.63, 94.71, 88.16, 90.8, 44117600, 90.8],
[1227682800000, 89.92, 95.25, 89.85, 95, 32137000, 95],
[1227855600000, 94.7, 94.76, 91.86, 92.67, 10634800, 92.67],
[1228114800000, 91.3, 92.27, 88.92, 88.93, 32991700, 88.93],
[1228201200000, 90.03, 92.65, 86.5, 92.47, 41025800, 92.47],
[1228287600000, 89.4, 96.23, 88.8, 95.9, 47810000, 95.9],
[1228374000000, 94.43, 95.21, 89.06, 91.41, 38977500, 91.41],
[1228460400000, 90.35, 94.49, 88.86, 94, 37278400, 94],
[1228719600000, 97.28, 100.8, 95.8, 99.72, 42326500, 99.72],
[1228806000000, 98.04, 103.6, 97.21, 100.06, 42982000, 100.06],
[1228892400000, 97.87, 99.49, 96.5, 98.21, 33501700, 98.21],
[1228978800000, 97.35, 101.24, 94.83, 95, 37164900, 95],
[1229065200000, 92.8, 99, 92.53, 98.27, 37184800, 98.27],
[1229324400000, 95.99, 96.21, 93, 94.75, 31848500, 94.75],
[1229410800000, 93.98, 96.48, 92.75, 95.43, 39053800, 95.43],
[1229497200000, 91.03, 91.1, 88.02, 89.16, 46209300, 89.16],
[1229583600000, 89.31, 90.83, 88.44, 89.43, 30622000, 89.43],
[1229670000000, 89.94, 90.94, 88.8, 90, 28640000, 90],
[1229929200000, 90.02, 90.03, 84.69, 85.74, 30169300, 85.74],
[1230015600000, 86.87, 87.87, 85.9, 86.38, 22679700, 86.38],
[1230102000000, 86.14, 86.25, 84.55, 85.04, 9690500, 85.04],
[1230274800000, 86.64, 87.42, 85.24, 85.81, 11011600, 85.81],
[1230534000000, 86.52, 87.62, 85.07, 86.61, 24500000, 86.61],
[1230620400000, 87.42, 88.05, 84.72, 86.29, 34557200, 86.29],
[1230706800000, 85.97, 87.74, 85.34, 85.35, 21697900, 85.35],
[1230879600000, 85.88, 91.04, 85.16, 90.75, 26643400, 90.75],
[1231138800000, 93.17, 96.18, 92.71, 94.58, 42200300, 94.58],
[1231225200000, 95.95, 97.17, 92.39, 93.02, 46046800, 93.02],
[1231311600000, 91.81, 92.5, 90.26, 91.01, 26894600, 91.01],
[1231398000000, 90.43, 93.15, 90.04, 92.7, 23912000, 92.7],
[1231484400000, 93.21, 93.38, 90.14, 90.58, 19530200, 90.58],
[1231743600000, 90.46, 90.99, 87.55, 88.66, 22061300, 88.66],
[1231830000000, 88.24, 89.74, 86.35, 87.71, 28514200, 87.71],
[1231916400000, 86.24, 87.25, 84.72, 85.33, 36488000, 85.33],
[1232002800000, 80.57, 84.12, 80.05, 83.38, 65415500, 83.38],
[1232089200000, 84.3, 84.38, 80.4, 82.33, 37415200, 82.33],
[1232434800000, 81.93, 82, 78.2, 78.2, 32854100, 78.2],
[1232521200000, 79.39, 82.88, 79.31, 82.83, 38902500, 82.83],
[1232607600000, 88.04, 90, 85.82, 88.36, 50340300, 88.36],
[1232694000000, 86.82, 89.87, 86.5, 88.36, 27277500, 88.36],
[1232953200000, 88.86, 90.97, 88.3, 89.64, 24722800, 89.64],
[1233039600000, 90.19, 91.55, 89.74, 90.73, 22072800, 90.73],
[1233126000000, 92.12, 95, 91.5, 94.2, 30764500, 94.2],
[1233212400000, 93.09, 94.34, 92.6, 93, 21168900, 93],
[1233298800000, 92.6, 93.62, 90.01, 90.13, 23267100, 90.13],
[1233558000000, 89.1, 92, 88.9, 91.51, 19937400, 91.51],
[1233644400000, 91.92, 93.38, 90.28, 92.98, 21403900, 92.98],
[1233730800000, 93.22, 96.25, 93.1, 93.55, 28872200, 93.55],
[1233817200000, 92.77, 97.25, 92.62, 96.46, 26758800, 96.46],
[1233903600000, 97.02, 100, 97, 99.72, 24543200, 99.72],
[1234162800000, 100, 103, 99.5, 102.51, 25536100, 102.51],
[1234249200000, 101.33, 102.51, 97.06, 97.83, 30323600, 97.83],
[1234335600000, 96.37, 98.31, 95.77, 96.82, 24106200, 96.82],
[1234422000000, 95.83, 99.75, 95.83, 99.27, 29185300, 99.27],
[1234508400000, 98.99, 99.94, 98.12, 99.16, 21749200, 99.16],
[1234854000000, 96.87, 97.04, 94.28, 94.53, 24222800, 94.53],
[1234940400000, 95.05, 95.85, 92.72, 94.37, 24456400, 94.37],
[1235026800000, 93.37, 94.25, 90.11, 90.64, 32957300, 90.64],
[1235113200000, 89.4, 92.4, 89, 91.2, 26797000, 91.2],
[1235372400000, 91.65, 92, 86.51, 86.95, 28106500, 86.95],
[1235458800000, 87.45, 90.89, 87, 90.25, 28825200, 90.25],
[1235545200000, 89.86, 92.92, 89.25, 91.16, 29751900, 91.16],
[1235631600000, 92, 92.92, 88.96, 89.19, 22495300, 89.19],
[1235718000000, 87.93, 91.3, 87.67, 89.31, 25237800, 89.31],
[1235977200000, 88.12, 91.2, 87.67, 87.94, 27533200, 87.94],
[1236063600000, 88.93, 90.74, 87.88, 88.37, 25869300, 88.37],
[1236150000000, 90.18, 92.77, 89.45, 91.17, 26478700, 91.17],
[1236236400000, 90.46, 91.87, 88.45, 88.84, 25246400, 88.84],
[1236322800000, 88.34, 88.4, 82.33, 85.3, 36112400, 85.3],
[1236582000000, 84.18, 87.6, 82.57, 83.11, 24939200, 83.11],
[1236668400000, 84.87, 89.17, 84.36, 88.63, 30152100, 88.63],
[1236754800000, 89.81, 94.07, 89.58, 92.68, 30227600, 92.68],
[1236841200000, 92.9, 96.58, 92, 96.35, 27444900, 96.35],
[1236927600000, 96.3, 97.2, 95.01, 95.93, 21470300, 95.93],
[1237186800000, 96.53, 97.39, 94.18, 95.42, 28473000, 95.42],
[1237273200000, 95.24, 99.69, 95.07, 99.66, 28094500, 99.66],
[1237359600000, 99.91, 103.48, 99.72, 101.52, 28429900, 101.52],
[1237446000000, 101.85, 103.2, 100.25, 101.62, 17863600, 101.62],
[1237532400000, 102.09, 103.11, 100.57, 101.59, 24842400, 101.59],
[1237791600000, 102.71, 108.16, 101.75, 107.66, 23799900, 107.66],
[1237878000000, 106.36, 109.44, 105.39, 106.5, 22879000, 106.5],
[1237964400000, 107.58, 108.36, 103.86, 106.49, 23093500, 106.49],
[1238050800000, 107.83, 109.98, 107.58, 109.87, 22009000, 109.87],
[1238137200000, 108.23, 108.53, 106.4, 106.85, 17602600, 106.85],
[1238396400000, 104.51, 105.01, 102.61, 104.49, 17957000, 104.49],
[1238482800000, 105.45, 107.45, 105, 105.12, 20338500, 105.12],
[1238569200000, 104.09, 109, 103.89, 108.69, 21049000, 108.69],
[1238655600000, 110.14, 114.75, 109.78, 112.71, 29013100, 112.71],
[1238742000000, 114.19, 116.13, 113.52, 115.99, 22722900, 115.99],
[1239001200000, 114.94, 118.75, 113.28, 118.45, 23502300, 118.45],
[1239087600000, 116.53, 116.67, 114.19, 115, 19163600, 115],
[1239174000000, 115.43, 116.79, 114.58, 116.32, 16272500, 116.32],
[1239260400000, 118.42, 120, 117.96, 119.57, 18955600, 119.57],
[1239606000000, 120.01, 120.98, 119, 120.22, 13901300, 120.22],
[1239692400000, 119.57, 120.17, 117.25, 118.31, 16236500, 118.31],
[1239778800000, 117.2, 118.25, 115.76, 117.64, 14745800, 117.64],
[1239865200000, 119.19, 123.15, 118.79, 121.45, 21194500, 121.45],
[1239951600000, 121.18, 124.25, 120.25, 123.42, 17767700, 123.42],
[1240210800000, 121.73, 122.99, 119.16, 120.5, 16659500, 120.5],
[1240297200000, 118.89, 122.14, 118.6, 121.76, 16810200, 121.76],
[1240383600000, 122.63, 125.35, 121.2, 121.51, 33527400, 121.51],
[1240470000000, 126.62, 127.2, 123.51, 125.4, 33755600, 125.4],
[1240556400000, 124.64, 125.14, 122.97, 123.9, 19313000, 123.9],
[1240815600000, 122.9, 125, 122.66, 124.73, 17167500, 124.73],
[1240902000000, 123.35, 126.21, 123.26, 123.9, 16280600, 123.9],
[1240988400000, 124.85, 126.85, 123.83, 125.14, 16361100, 125.14],
[1241074800000, 126.22, 127, 124.92, 125.83, 17803200, 125.83],
[1241161200000, 125.8, 127.95, 125.8, 127.24, 14197000, 127.24],
[1241420400000, 128.24, 132.25, 127.68, 132.07, 21762800, 132.07],
[1241506800000, 131.75, 132.86, 131.12, 132.71, 14223400, 132.71],
[1241593200000, 133.33, 133.5, 130.22, 132.5, 16912100, 132.5],
[1241679600000, 132.33, 132.39, 127.9, 129.06, 18992000, 129.06],
[1241766000000, 129.04, 131.23, 126.26, 129.19, 16713000, 129.19],
[1242025200000, 127.37, 130.96, 127.12, 129.57, 14452100, 129.57],
[1242111600000, 129.56, 129.71, 123.25, 124.42, 21767200, 124.42],
[1242198000000, 123.21, 124.02, 119.38, 119.49, 21284700, 119.49],
[1242284400000, 119.78, 123.53, 119.7, 122.95, 15993800, 122.95],
[1242370800000, 122.32, 124.62, 121.61, 122.42, 13127400, 122.42],
[1242630000000, 123.73, 126.7, 121.57, 126.65, 16387200, 126.65],
[1242716400000, 126.82, 129.31, 125.74, 127.45, 13300800, 127.45],
[1242802800000, 127.63, 129.21, 125.3, 125.87, 13878000, 125.87],
[1242889200000, 125.15, 126.78, 122.89, 124.18, 14569500, 124.18],
[1242975600000, 124.05, 124.18, 121.75, 122.5, 10642800, 122.5],
[1243321200000, 124.76, 130.83, 124.55, 130.78, 22747400, 130.78],
[1243407600000, 131.78, 134.98, 130.91, 133.05, 23086500, 133.05],
[1243494000000, 133.45, 135.39, 132.03, 135.07, 17412600, 135.07],
[1243580400000, 135.39, 135.9, 133.85, 135.81, 16304800, 135.81],
[1243839600000, 136.47, 139.99, 136, 139.35, 16160700, 139.35],
[1243926000000, 138.99, 141.34, 138.35, 139.49, 16293700, 139.49],
[1244012400000, 140, 141.11, 139.07, 140.95, 20185700, 140.95],
[1244098800000, 140.13, 144.18, 140.04, 143.74, 19665500, 143.74],
[1244185200000, 145.31, 146.4, 143.21, 144.67, 22597000, 144.67],
[1244444400000, 143.82, 144.23, 139.43, 143.85, 33273300, 143.85],
[1244530800000, 143.81, 144.56, 140.55, 142.72, 24177300, 142.72],
[1244617200000, 142.28, 142.35, 138.3, 140.25, 24593700, 140.25],
[1244703600000, 139.55, 141.56, 138.55, 139.95, 18743700, 139.95],
[1244790000000, 138.81, 139.1, 136.04, 136.97, 20110200, 136.97],
[1245049200000, 136.01, 136.93, 134.89, 136.09, 19276800, 136.09],
[1245135600000, 136.66, 138.47, 136.1, 136.35, 18385900, 136.35],
[1245222000000, 136.67, 137.45, 134.53, 135.58, 20407600, 135.58],
[1245308400000, 136.11, 138, 135.59, 135.88, 15274300, 135.88],
[1245394800000, 138.07, 139.5, 136.9, 139.48, 25780600, 139.48],
[1245654000000, 140.67, 141.56, 136.33, 137.37, 22675500, 137.37],
[1245740400000, 136.4, 136.95, 132.88, 134.01, 25233300, 134.01],
[1245826800000, 135.42, 137.5, 134.86, 136.22, 17340200, 136.22],
[1245913200000, 135.75, 140.2, 135.21, 139.86, 21051700, 139.86],
[1245999600000, 139.79, 143.56, 139.74, 142.44, 15692300, 142.44],
[1246258800000, 143.46, 143.95, 141.54, 141.97, 20272000, 141.97],
[1246345200000, 142.58, 143.8, 141.8, 142.43, 15508000, 142.43],
[1246431600000, 143.5, 144.66, 142.52, 142.83, 14792100, 142.83],
[1246518000000, 141.25, 142.83, 139.79, 140.02, 13231400, 140.02],
[1246863600000, 138.7, 138.99, 136.25, 138.61, 17810300, 138.61],
[1246950000000, 138.48, 139.68, 135.18, 135.4, 16485600, 135.4],
[1247036400000, 135.92, 138.04, 134.42, 137.22, 20568900, 137.22],
[1247122800000, 137.76, 137.99, 135.93, 136.36, 12250900, 136.36],
[1247209200000, 136.34, 138.97, 136.32, 138.52, 15902700, 138.52],
[1247468400000, 139.54, 142.34, 137.53, 142.34, 17267900, 142.34],
[1247554800000, 142.03, 143.18, 141.16, 142.27, 12401700, 142.27],
[1247641200000, 145.04, 147, 144.32, 146.88, 17342400, 146.88],
[1247727600000, 145.76, 148.02, 145.57, 147.52, 14056100, 147.52],
[1247814000000, 149.08, 152.02, 148.63, 151.75, 21505500, 151.75],
[1248073200000, 153.27, 155.04, 150.89, 152.91, 26268800, 152.91],
[1248159600000, 153.29, 153.43, 149.75, 151.51, 31242200, 151.51],
[1248246000000, 157.79, 158.73, 156.11, 156.74, 31218000, 156.74],
[1248332400000, 156.63, 158.44, 155.56, 157.82, 18820100, 157.82],
[1248418800000, 156.95, 160, 156.5, 159.99, 15655800, 159.99],
[1248678000000, 160.17, 160.88, 157.26, 160.1, 15475400, 160.1],
[1248764400000, 158.88, 160.1, 157.6, 160, 12984100, 160],
[1248850800000, 158.9, 160.45, 158.25, 160.03, 13648500, 160.03],
[1248937200000, 161.7, 164.72, 161.5, 162.79, 16771600, 162.79],
[1249023600000, 162.99, 165, 162.91, 163.39, 15090600, 163.39],
[1249282800000, 165.21, 166.64, 164.87, 166.43, 14080000, 166.43],
[1249369200000, 164.93, 165.57, 164.21, 165.55, 14136100, 165.55],
[1249455600000, 165.75, 167.39, 164.21, 165.11, 15113700, 165.11],
[1249542000000, 165.58, 166.51, 163.09, 163.91, 12200600, 163.91],
[1249628400000, 165.49, 166.6, 164.8, 165.51, 13834100, 165.51],
[1249887600000, 165.66, 166.6, 163.66, 164.72, 10724800, 164.72],
[1249974000000, 163.69, 164.38, 161.88, 162.83, 12690800, 162.83],
[1250060400000, 162.55, 166.71, 162.46, 165.31, 15895400, 165.31],
[1250146800000, 166.65, 168.67, 166.5, 168.42, 15713600, 168.42],
[1250233200000, 167.94, 168.23, 165.53, 166.78, 10922000, 166.78],
[1250492400000, 163.55, 163.59, 159.42, 159.59, 18727900, 159.59],
[1250578800000, 161.63, 164.24, 161.41, 164, 15398300, 164],
[1250665200000, 162.75, 165.3, 162.45, 164.6, 14759700, 164.6],
[1250751600000, 164.98, 166.72, 164.61, 166.33, 12215400, 166.33],
[1250838000000, 167.65, 169.37, 166.8, 169.22, 14859800, 169.22],
[1251097200000, 170.12, 170.71, 168.27, 169.06, 14533200, 169.06],
[1251183600000, 169.46, 170.94, 169.13, 169.4, 11584100, 169.4],
[1251270000000, 168.92, 169.55, 166.76, 167.41, 10857100, 167.41],
[1251356400000, 168.75, 169.57, 164.83, 169.45, 16042200, 169.45],
[1251442800000, 172.27, 172.49, 168.53, 170.05, 16203600, 170.05],
[1251702000000, 168.16, 168.85, 166.5, 168.21, 11119200, 168.21],
[1251788400000, 167.99, 170, 164.94, 165.3, 16751000, 165.3],
[1251874800000, 164.62, 167.61, 164.11, 165.18, 13008900, 165.18],
[1251961200000, 166.44, 167.1, 165, 166.55, 10498400, 166.55],
[1252047600000, 167.28, 170.7, 167.09, 170.31, 13379600, 170.31],
[1252393200000, 172.98, 173.14, 172, 172.93, 11251700, 172.93],
[1252479600000, 172.78, 174.47, 169.7, 171.14, 28967400, 171.14],
[1252566000000, 172.06, 173.25, 170.81, 172.56, 17540500, 172.56],
[1252652400000, 172.91, 173.18, 170.87, 172.16, 12462900, 172.16],
[1252911600000, 170.83, 173.9, 170.25, 173.72, 11500400, 173.72],
[1252998000000, 174.04, 175.65, 173.59, 175.16, 15231100, 175.16],
[1253084400000, 177.99, 182.75, 177.88, 181.87, 26929400, 181.87],
[1253170800000, 181.98, 186.79, 181.97, 184.55, 28949000, 184.55],
[1253257200000, 185.83, 186.55, 184.76, 185.02, 21485100, 185.02],
[1253516400000, 184.29, 185.16, 181.62, 184.02, 15632700, 184.02],
[1253602800000, 185.19, 185.38, 182.85, 184.48, 12741200, 184.48],
[1253689200000, 185.4, 188.9, 185.03, 185.5, 21198700, 185.5],
[1253775600000, 187.2, 187.7, 182.77, 183.82, 19674300, 183.82],
[1253862000000, 182.01, 185.5, 181.44, 182.37, 15901400, 182.37],
[1254121200000, 183.87, 186.68, 183.33, 186.15, 12051600, 186.15],
[1254207600000, 186.73, 187.4, 184.31, 185.38, 12335200, 185.38],
[1254294000000, 186.13, 186.45, 182.61, 185.35, 19270900, 185.35],
[1254380400000, 185.35, 186.22, 180.7, 180.86, 18739700, 180.86],
[1254466800000, 181.41, 185.94, 181.35, 184.9, 19761000, 184.9],
[1254726000000, 186.2, 186.86, 184.27, 186.02, 15111900, 186.02],
[1254812400000, 187.74, 190.01, 187.3, 190.01, 21610200, 190.01],
[1254898800000, 189.76, 190.55, 189.03, 190.25, 16631000, 190.25],
[1254985200000, 190.66, 191.45, 188.89, 189.27, 15650400, 189.27],
[1255071600000, 188.97, 190.7, 188.62, 190.47, 10474000, 190.47],
[1255330800000, 191.02, 191.51, 189.64, 190.81, 10286600, 190.81],
[1255417200000, 190.63, 191.17, 189.7, 190.02, 12429300, 190.02],
[1255503600000, 192.25, 192.32, 190.23, 191.29, 13411100, 191.29],
[1255590000000, 189.63, 190.92, 189.53, 190.56, 13341300, 190.56],
[1255676400000, 189.35, 190.36, 187.84, 188.05, 15408100, 188.05],
[1255935600000, 187.85, 190, 185.55, 189.86, 33651100, 189.86],
[1256022000000, 200.6, 201.75, 197.85, 198.76, 40751400, 198.76],
[1256108400000, 199.52, 208.71, 199.23, 204.92, 42633100, 204.92],
[1256194800000, 204.7, 207.85, 202.51, 205.2, 28264000, 205.2],
[1256281200000, 205.7, 205.8, 203.23, 203.94, 15028100, 203.94],
[1256540400000, 203.67, 206.75, 200.1, 202.48, 17297800, 202.48],
[1256626800000, 201.66, 202.81, 196.45, 197.37, 27019700, 197.37],
[1256713200000, 197.71, 198.02, 191.1, 192.4, 29228100, 192.4],
[1256799600000, 195, 196.81, 192.14, 196.35, 20366800, 196.35],
[1256886000000, 196.06, 196.8, 188.17, 188.5, 25625900, 188.5],
[1257145200000, 189.8, 192.88, 185.57, 189.31, 24249400, 189.31],
[1257231600000, 187.85, 189.52, 185.92, 188.75, 18662200, 188.75],
[1257318000000, 190.73, 193.85, 190.23, 190.81, 17411800, 190.81],
[1257404400000, 192.4, 195, 191.82, 194.03, 13742900, 194.03],
[1257490800000, 192.51, 195.19, 192.4, 194.34, 10539200, 194.34],
[1257750000000, 196.94, 201.9, 196.26, 201.46, 18887700, 201.46],
[1257836400000, 201.02, 204.98, 201.01, 202.98, 14328400, 202.98],
[1257922800000, 204.56, 205, 201.83, 203.25, 15852500, 203.25],
[1258009200000, 203.14, 204.87, 201.43, 201.99, 12990400, 201.99],
[1258095600000, 202.87, 204.83, 202.07, 204.45, 12258600, 204.45],
[1258354800000, 205.48, 208, 205.01, 206.63, 17328800, 206.63],
[1258441200000, 206.08, 207.44, 205, 207, 14161200, 207],
[1258527600000, 206.54, 207, 204, 205.96, 13368600, 205.96],
[1258614000000, 204.61, 204.61, 199.8, 200.51, 19368800, 200.51],
[1258700400000, 199.15, 200.39, 197.76, 199.92, 14523800, 199.92],
[1258959600000, 203, 206, 202.95, 205.88, 16960600, 205.88],
[1259046000000, 205.33, 205.88, 202.9, 204.44, 11372800, 204.44],
[1259132400000, 205.4, 205.65, 203.76, 204.19, 10230500, 204.19],
[1259305200000, 199.22, 202.96, 198.37, 200.59, 10544900, 200.59],
[1259564400000, 201.11, 201.68, 198.77, 199.91, 15173500, 199.91],
[1259650800000, 202.24, 202.77, 196.83, 196.97, 16634400, 196.97],
[1259737200000, 198.96, 201.42, 195.75, 196.23, 25545000, 196.23],
[1259823600000, 197.42, 198.98, 196.27, 196.48, 16025700, 196.48],
[1259910000000, 199.7, 199.88, 190.28, 193.32, 29531600, 193.32],
[1260169200000, 193.32, 193.77, 188.68, 188.95, 25527100, 188.95],
[1260255600000, 189.36, 192.35, 188.7, 189.87, 24657100, 189.87],
[1260342000000, 191.28, 198.16, 190.31, 197.8, 24456500, 197.8],
[1260428400000, 199.5, 199.7, 196.12, 196.43, 17488200, 196.43],
[1260514800000, 197.78, 198, 193.43, 194.67, 15349100, 194.67],
[1260774000000, 195.37, 197.43, 192.56, 196.98, 17706800, 196.98],
[1260860400000, 195.83, 197.51, 193.27, 194.17, 14980700, 194.17],
[1260946800000, 195.1, 196.5, 194.55, 195.03, 12606600, 195.03],
[1261033200000, 194.26, 195, 191, 191.86, 13887100, 191.86],
[1261119600000, 193.17, 195.5, 192.6, 195.43, 21741800, 195.43],
[1261378800000, 196.05, 199.75, 195.67, 198.23, 21853800, 198.23],
[1261465200000, 199.44, 200.85, 198.66, 200.36, 12482700, 200.36],
[1261551600000, 201.2, 202.38, 200.81, 202.1, 12340200, 202.1],
[1261638000000, 203.55, 209.35, 203.35, 209.04, 17888900, 209.04],
[1261983600000, 211.72, 213.95, 209.61, 211.61, 23020200, 211.61],
[1262070000000, 212.63, 212.72, 208.73, 209.1, 15900200, 209.1],
[1262156400000, 208.83, 212, 208.31, 211.64, 14717300, 211.64],
[1262242800000, 213.13, 213.35, 210.56, 210.73, 12586100, 210.73],
[1262588400000, 213.43, 214.5, 212.38, 214.01, 17633200, 214.01],
[1262674800000, 214.6, 215.59, 213.25, 214.38, 21496600, 214.38],
[1262761200000, 214.38, 215.23, 210.75, 210.97, 19720000, 210.97],
[1262847600000, 211.75, 212, 209.05, 210.58, 17040400, 210.58],
[1262934000000, 210.3, 212, 209.06, 211.98, 15986100, 211.98],
[1263193200000, 212.8, 213, 208.45, 210.11, 16508200, 210.11],
[1263279600000, 209.19, 209.77, 206.42, 207.72, 21230700, 207.72],
[1263366000000, 207.87, 210.93, 204.1, 210.65, 21639000, 210.65],
[1263452400000, 210.11, 210.46, 209.02, 209.43, 15460500, 209.43],
[1263538800000, 210.93, 211.6, 205.87, 205.93, 21216700, 205.93],
[1263884400000, 208.33, 215.19, 207.24, 215.04, 26071700, 215.04],
[1263970800000, 214.91, 215.55, 209.5, 211.73, 21862600, 211.73],
[1264057200000, 212.08, 213.31, 207.21, 208.07, 21719800, 208.07],
[1264143600000, 206.78, 207.5, 197.16, 197.75, 31491700, 197.75],
[1264402800000, 202.51, 204.7, 200.19, 203.07, 38060700, 203.07],
[1264489200000, 205.95, 213.71, 202.58, 205.94, 66682500, 205.94],
[1264575600000, 206.85, 210.58, 199.53, 207.88, 61520300, 207.88],
[1264662000000, 204.93, 205.5, 198.7, 199.29, 41910800, 199.29],
[1264748400000, 201.08, 202.2, 190.25, 192.06, 44498300, 192.06],
[1265007600000, 192.37, 196, 191.3, 194.73, 26781300, 194.73],
[1265094000000, 195.91, 196.32, 193.38, 195.86, 24940800, 195.86],
[1265180400000, 195.17, 200.2, 194.42, 199.23, 21976000, 199.23],
[1265266800000, 196.73, 198.37, 191.57, 192.05, 27059000, 192.05],
[1265353200000, 192.63, 196, 190.85, 195.46, 30368100, 195.46],
[1265612400000, 195.69, 197.88, 194, 194.12, 17081100, 194.12],
[1265698800000, 196.42, 197.5, 194.75, 196.19, 22603100, 196.19],
[1265785200000, 195.89, 196.6, 194.26, 195.12, 13227200, 195.12],
[1265871600000, 194.88, 199.75, 194.06, 198.67, 19655200, 198.67],
[1265958000000, 198.11, 201.64, 195.5, 200.38, 23409600, 200.38],
[1266303600000, 201.94, 203.69, 201.52, 203.4, 19419200, 203.4],
[1266390000000, 204.19, 204.31, 200.86, 202.55, 15585600, 202.55],
[1266476400000, 201.63, 203.89, 200.92, 202.93, 15100900, 202.93],
[1266562800000, 201.86, 203.2, 201.11, 201.67, 14838200, 201.67],
[1266822000000, 202.34, 202.5, 199.19, 200.42, 13948700, 200.42],
[1266908400000, 200, 201.33, 195.71, 197.06, 20539100, 197.06],
[1266994800000, 198.23, 201.44, 197.84, 200.66, 16448800, 200.66],
[1267081200000, 197.38, 202.86, 196.89, 202, 23754500, 202],
[1267167600000, 202.38, 205.17, 202, 204.62, 18123600, 204.62],
[1267426800000, 205.75, 209.5, 205.45, 208.99, 19646200, 208.99],
[1267513200000, 209.93, 210.83, 207.74, 208.85, 20233800, 208.85],
[1267599600000, 208.94, 209.87, 207.94, 209.33, 13287600, 209.33],
[1267686000000, 209.28, 210.92, 208.63, 210.71, 13072900, 210.71],
[1267772400000, 214.94, 219.7, 214.63, 218.95, 32129300, 218.95],
[1268031600000, 220.01, 220.09, 218.25, 219.08, 15353200, 219.08],
[1268118000000, 218.31, 225, 217.89, 223.02, 32866400, 223.02],
[1268204400000, 223.83, 225.48, 223.2, 224.84, 21293500, 224.84],
[1268290800000, 223.91, 225.5, 223.32, 225.5, 14489300, 225.5],
[1268377200000, 227.37, 227.73, 225.75, 226.6, 14868700, 226.6],
[1268636400000, 225.38, 225.5, 220.25, 223.84, 17625100, 223.84],
[1268722800000, 224.18, 224.98, 222.51, 224.45, 15961000, 224.45],
[1268809200000, 224.9, 226.45, 223.27, 224.12, 16105600, 224.12],
[1268895600000, 224.1, 225, 222.61, 224.65, 12218200, 224.65],
[1268982000000, 224.79, 225.24, 221.23, 222.25, 19980200, 222.25],
[1269241200000, 220.47, 226, 220.15, 224.75, 16300700, 224.75],
[1269327600000, 225.64, 228.78, 224.1, 228.36, 21515400, 228.36],
[1269414000000, 227.64, 230.2, 227.51, 229.37, 21349300, 229.37],
[1269500400000, 230.92, 230.97, 226.25, 226.65, 19367300, 226.65],
[1269586800000, 228.95, 231.95, 228.55, 230.9, 22888400, 230.9],
[1269846000000, 233, 233.87, 231.62, 232.39, 19312300, 232.39],
[1269932400000, 236.6, 237.48, 234.25, 235.85, 18832500, 235.85],
[1270018800000, 235.49, 236.61, 234.46, 235, 15380700, 235],
[1270105200000, 237.41, 238.73, 232.75, 235.97, 21540900, 235.97],
[1270450800000, 234.98, 238.51, 234.77, 238.49, 24446700, 238.49],
[1270537200000, 238.2, 240.24, 237, 239.54, 15964900, 239.54],
[1270623600000, 239.55, 241.92, 238.66, 240.6, 22446500, 240.6],
[1270710000000, 240.44, 241.54, 238.04, 239.95, 20463900, 239.95],
[1270796400000, 241.43, 241.89, 240.46, 241.79, 11935100, 241.79],
[1271055600000, 242.2, 243.07, 241.81, 242.29, 11893800, 242.29],
[1271142000000, 241.86, 242.8, 241.11, 242.43, 10936100, 242.43],
[1271228400000, 245.28, 245.81, 244.07, 245.69, 14431300, 245.69],
[1271314800000, 245.78, 249.03, 245.51, 248.92, 13456600, 248.92],
[1271401200000, 248.57, 251.14, 244.55, 247.4, 26805200, 247.4],
[1271660400000, 247.03, 247.89, 241.77, 247.07, 20247300, 247.07],
[1271746800000, 248.54, 249.25, 242.96, 244.59, 26368800, 244.59],
[1271833200000, 258.8, 260.25, 255.73, 259.22, 35085400, 259.22],
[1271919600000, 258.24, 266.75, 256.2, 266.47, 28336600, 266.47],
[1272006000000, 267.99, 272.18, 267, 270.83, 28462700, 270.83],
[1272265200000, 271.88, 272.46, 268.19, 269.5, 17109600, 269.5],
[1272351600000, 267.27, 267.84, 260.52, 262.04, 25333700, 262.04],
[1272438000000, 263.25, 264, 256.41, 261.6, 27085800, 261.6],
[1272524400000, 263.02, 270, 262.01, 268.64, 19958600, 268.64],
[1272610800000, 269.31, 270.57, 261, 261.09, 19373700, 261.09],
[1272870000000, 263.84, 267.88, 262.88, 266.35, 16226500, 266.35],
[1272956400000, 262.89, 263.29, 256.75, 258.68, 25850700, 258.68],
[1273042800000, 253.03, 258.14, 248.73, 255.99, 31539400, 255.99],
[1273129200000, 253.83, 258.25, 199.25, 246.25, 45923600, 246.25],
[1273215600000, 243.71, 246.57, 225.21, 235.86, 59857800, 235.86],
[1273474800000, 250.25, 254.65, 248.53, 253.99, 35153800, 253.99],
[1273561200000, 251.84, 259.89, 250.5, 256.52, 30318100, 256.52],
[1273647600000, 259.24, 263.13, 258.7, 262.09, 23370700, 262.09],
[1273734000000, 263.22, 265, 256.4, 258.36, 21418300, 258.36],
[1273820400000, 255.16, 256.48, 249.5, 253.82, 27120100, 253.82],
[1274079600000, 254.7, 256.18, 247.71, 254.22, 27244100, 254.22],
[1274166000000, 256.98, 258.55, 250.26, 252.36, 27952800, 252.36],
[1274252400000, 249.5, 252.92, 244.85, 248.34, 36633100, 248.34],
[1274338800000, 241.88, 243.85, 236.21, 237.76, 45818400, 237.76],
[1274425200000, 232.82, 244.5, 231.35, 242.32, 43710400, 242.32],
[1274684400000, 247.28, 250.9, 246.26, 246.76, 26937100, 246.76],
[1274770800000, 239.35, 246.76, 237.16, 245.22, 37428800, 245.22],
[1274857200000, 250.08, 252.13, 243.75, 244.11, 30380500, 244.11],
[1274943600000, 250.6, 253.89, 249.11, 253.35, 23795800, 253.35],
[1275030000000, 259.39, 259.4, 253.35, 256.88, 29129100, 256.88],
[1275375600000, 259.69, 265.94, 258.96, 260.83, 31302600, 260.83],
[1275462000000, 264.54, 264.8, 260.33, 263.95, 24591000, 263.95],
[1275548400000, 265.18, 265.55, 260.41, 263.12, 23218100, 263.12],
[1275634800000, 258.21, 261.9, 254.63, 255.96, 27082300, 255.96],
[1275894000000, 258.29, 259.15, 250.55, 250.94, 31676500, 250.94],
[1275980400000, 253.24, 253.8, 245.65, 249.33, 35741800, 249.33],
[1276066800000, 251.47, 251.9, 242.49, 243.2, 30522500, 243.2],
[1276153200000, 244.84, 250.98, 242.2, 250.51, 27727000, 250.51],
[1276239600000, 248.23, 253.86, 247.37, 253.51, 19491400, 253.51],
[1276498800000, 255.96, 259.15, 254.01, 254.28, 21534300, 254.28],
[1276585200000, 255.64, 259.85, 255.5, 259.69, 20895500, 259.69],
[1276671600000, 261.1, 267.75, 260.63, 267.25, 27988500, 267.25],
[1276758000000, 270.6, 272.9, 269.5, 271.87, 31173400, 271.87],
[1276844400000, 272.25, 275, 271.42, 274.07, 28022200, 274.07],
[1277103600000, 277.69, 279.01, 268.73, 270.17, 27731800, 270.17],
[1277190000000, 272.16, 275.97, 271.5, 273.85, 25616500, 273.85],
[1277276400000, 274.58, 274.66, 267.9, 270.97, 27444900, 270.97],
[1277362800000, 271, 273.2, 268.1, 269, 25509900, 269],
[1277449200000, 270.06, 270.27, 265.81, 266.7, 19640800, 266.7],
[1277708400000, 266.93, 269.75, 264.52, 268.3, 20891000, 268.3],
[1277794800000, 264.12, 264.39, 254.3, 256.17, 40476600, 256.17],
[1277881200000, 256.71, 257.97, 250.01, 251.53, 26409000, 251.53],
[1277967600000, 254.3, 254.8, 243.22, 248.48, 36532000, 248.48],
[1278054000000, 250.49, 250.93, 243.2, 246.94, 24780100, 246.94],
[1278399600000, 251, 252.8, 246.16, 248.63, 21972700, 248.63],
[1278486000000, 250.49, 258.77, 249.75, 258.67, 23377000, 258.67],
[1278572400000, 262.48, 262.9, 254.89, 258.09, 26362300, 258.09],
[1278658800000, 256.89, 259.9, 255.16, 259.62, 15475800, 259.62],
[1278918000000, 258.53, 261.85, 254.86, 257.29, 20102800, 257.29],
[1279004400000, 256.32, 256.4, 246.43, 251.8, 42533000, 251.8],
[1279090800000, 249.38, 255.8, 249, 252.73, 29001700, 252.73],
[1279177200000, 248.23, 256.97, 247.3, 251.45, 29459500, 251.45],
[1279263600000, 253.18, 254.97, 248.41, 249.9, 37137800, 249.9],
[1279522800000, 249.88, 249.88, 239.6, 245.58, 36588500, 245.58],
[1279609200000, 242.9, 252.9, 240.01, 251.89, 38391100, 251.89],
[1279695600000, 265.09, 265.15, 254, 254.24, 42345400, 254.24],
[1279782000000, 257.68, 260, 255.31, 259.02, 23047100, 259.02],
[1279868400000, 257.09, 260.38, 256.28, 259.94, 19049600, 259.94],
[1280127600000, 260, 260.1, 257.71, 259.28, 15019700, 259.28],
[1280214000000, 260.87, 264.8, 260.3, 264.08, 20884700, 264.08],
[1280300400000, 263.67, 265.99, 260.25, 260.96, 18570900, 260.96],
[1280386800000, 260.71, 262.65, 256.1, 258.11, 22993100, 258.11],
[1280473200000, 255.89, 259.7, 254.9, 257.25, 16007500, 257.25],
[1280732400000, 260.44, 262.59, 259.62, 261.85, 15287700, 261.85],
[1280818800000, 261.01, 263.26, 259.42, 261.93, 14916200, 261.93],
[1280905200000, 262.84, 264.28, 260.31, 262.98, 15013400, 262.98],
[1280991600000, 261.73, 263.18, 260.55, 261.7, 10324900, 261.7],
[1281078000000, 259.78, 261.49, 257.63, 260.09, 15889200, 260.09],
[1281337200000, 261.48, 262.15, 259.57, 261.75, 10826000, 261.75],
[1281423600000, 259.85, 260.45, 257.55, 259.41, 16140000, 259.41],
[1281510000000, 255.4, 255.69, 249.81, 250.19, 22144800, 250.19],
[1281596400000, 246.69, 253.1, 246.12, 251.79, 19104300, 251.79],
[1281682800000, 251.65, 251.88, 249.09, 249.1, 12673900, 249.1],
[1281942000000, 247.58, 250.01, 246.62, 247.64, 11372500, 247.64],
[1282028400000, 250.08, 254.63, 249.2, 251.97, 15094300, 251.97],
[1282114800000, 252.36, 254.67, 251.58, 253.07, 12132000, 253.07],
[1282201200000, 252.84, 253.48, 248.68, 249.88, 15239500, 249.88],
[1282287600000, 249.39, 253.92, 249, 249.64, 13722500, 249.64],
[1282546800000, 251.79, 252, 245.25, 245.8, 14787200, 245.8],
[1282633200000, 242.67, 243, 238.65, 239.93, 21520200, 239.93],
[1282719600000, 238.04, 243.99, 237.2, 242.89, 21316700, 242.89],
[1282806000000, 245.45, 245.75, 240.28, 240.28, 16660900, 240.28],
[1282892400000, 241.75, 242.61, 235.56, 241.62, 19585400, 241.62],
[1283151600000, 240.76, 245.75, 240.68, 242.5, 13688900, 242.5],
[1283238000000, 241.85, 244.56, 240.35, 243.1, 15028100, 243.1],
[1283324400000, 247.47, 251.46, 246.28, 250.33, 24894200, 250.33],
[1283410800000, 251.26, 252.17, 248.57, 252.17, 14836700, 252.17],
[1283497200000, 255.09, 258.78, 254.5, 258.77, 18599600, 258.77],
[1283842800000, 256.64, 259.53, 256.25, 257.81, 12234200, 257.81],
[1283929200000, 259.78, 264.39, 259.1, 262.92, 18805400, 262.92],
[1284015600000, 265.04, 266.52, 262.92, 263.07, 15663400, 263.07],
[1284102000000, 263.19, 264.5, 261.4, 263.41, 13840800, 263.41],
[1284361200000, 265.82, 268.28, 265.76, 267.04, 13885000, 267.04],
[1284447600000, 266.21, 269.17, 265.52, 268.06, 14576800, 268.06],
[1284534000000, 268.17, 270.38, 267.84, 270.22, 15334600, 270.22],
[1284620400000, 270.24, 276.67, 269.5, 276.57, 23289400, 276.57],
[1284706800000, 277.69, 277.96, 273.68, 275.37, 22659900, 275.37],
[1284966000000, 276.08, 283.78, 275.85, 283.23, 23524200, 283.23],
[1285052400000, 283.86, 287.35, 282.79, 283.77, 23859800, 283.77],
[1285138800000, 282.71, 287.98, 282.41, 287.75, 20903200, 287.75],
[1285225200000, 286.33, 292.76, 286, 288.92, 28075600, 288.92],
[1285311600000, 292.1, 293.53, 290.55, 292.32, 23196000, 292.32],
[1285570800000, 293.98, 294.73, 291.01, 291.16, 17244100, 291.16],
[1285657200000, 291.77, 291.77, 275, 286.86, 36965800, 286.86],
[1285743600000, 287.23, 289.81, 286, 287.37, 16773000, 287.37],
[1285830000000, 289, 290, 281.25, 283.75, 24049700, 283.75],
[1285916400000, 286.15, 286.58, 281.35, 282.52, 16005100, 282.52],
[1286175600000, 281.6, 282.9, 277.77, 278.64, 15546500, 278.64],
[1286262000000, 282, 289.45, 281.82, 288.94, 17927400, 288.94],
[1286348400000, 289.59, 291.99, 285.26, 289.19, 23959600, 289.19],
[1286434800000, 290.34, 290.48, 286.91, 289.22, 14585700, 289.22],
[1286521200000, 291.71, 294.5, 290, 294.07, 23514400, 294.07],
[1286780400000, 294.74, 297.24, 294.6, 295.36, 15276900, 295.36],
[1286866800000, 295.41, 299.5, 292.49, 298.54, 19948000, 298.54],
[1286953200000, 300.2, 301.96, 299.8, 300.14, 22503300, 300.14],
[1287039600000, 301.69, 302.47, 300.4, 302.31, 15546300, 302.31],
[1287126000000, 307.44, 315, 304.91, 314.74, 32935500, 314.74],
[1287385200000, 318.47, 319, 314.29, 318, 39036100, 318],
[1287471600000, 303.4, 313.77, 300.02, 309.49, 44028000, 309.49],
[1287558000000, 309, 314.25, 306.87, 310.53, 25772300, 310.53],
[1287644400000, 312.36, 314.74, 306.8, 309.52, 19695000, 309.52],
[1287730800000, 309.07, 310.04, 306.3, 307.47, 13313500, 307.47],
[1287990000000, 309.09, 311.6, 308.44, 308.84, 14016500, 308.84],
[1288076400000, 306.87, 309.74, 305.65, 308.05, 14033200, 308.05],
[1288162800000, 307.65, 309.9, 305.6, 307.83, 14250100, 307.83],
[1288249200000, 307.95, 308, 300.9, 305.24, 19680400, 305.24],
[1288335600000, 304.23, 305.88, 300.87, 300.98, 15375400, 300.98],
[1288594800000, 302.22, 305.6, 302.2, 304.18, 15138900, 304.18],
[1288681200000, 307, 310.19, 307, 309.36, 15497500, 309.36],
[1288767600000, 311.37, 312.88, 308.53, 312.8, 18155300, 312.8],
[1288854000000, 315.45, 320.18, 315.03, 318.27, 22946000, 318.27],
[1288940400000, 317.99, 319.57, 316.75, 317.13, 12901900, 317.13],
[1289199600000, 317.2, 319.77, 316.76, 318.62, 10062800, 318.62],
[1289286000000, 321.05, 321.3, 314.5, 316.08, 13698000, 316.08],
[1289372400000, 316.64, 318.77, 313.55, 318.03, 13722400, 318.03],
[1289458800000, 315, 318.4, 314.25, 316.65, 12903000, 316.65],
[1289545200000, 316, 316.5, 303.63, 308.03, 28423100, 308.03],
[1289804400000, 308.46, 310.54, 306.27, 307.04, 14414500, 307.04],
[1289890800000, 305.72, 307.6, 299.32, 301.59, 23487500, 301.59],
[1289977200000, 301.2, 303.99, 297.76, 300.5, 17123200, 300.5],
[1290063600000, 305.2, 309.67, 304.69, 308.43, 17660400, 308.43],
[1290150000000, 307.97, 308.4, 305.24, 306.73, 13744400, 306.73],
[1290409200000, 306.68, 313.36, 305.87, 313.36, 14038400, 313.36],
[1290495600000, 310.45, 311.75, 306.56, 308.73, 18551700, 308.73],
[1290582000000, 312, 315.4, 311.75, 314.8, 14775900, 314.8],
[1290754800000, 313.74, 317.7, 312.94, 315, 8485200, 315],
[1291014000000, 315.5, 317.48, 311.38, 316.87, 15920900, 316.87],
[1291100400000, 313.54, 314.36, 310.87, 311.15, 17923500, 311.15],
[1291186800000, 315.27, 317.75, 315, 316.4, 16491100, 316.4],
[1291273200000, 317.53, 319, 314.89, 318.15, 16529900, 318.15],
[1291359600000, 317.01, 318.65, 316.34, 317.44, 12217600, 317.44],
[1291618800000, 318.64, 322.33, 318.42, 320.15, 16017200, 320.15],
[1291705200000, 323.8, 323.99, 318.12, 318.21, 13980500, 318.21],
[1291791600000, 319.63, 321.02, 317.11, 321.01, 11497700, 321.01],
[1291878000000, 322.13, 322.5, 319.02, 319.76, 10505400, 319.76],
[1291964400000, 319.65, 321.05, 318.6, 320.56, 9375400, 320.56],
[1292223600000, 324.37, 325.06, 321, 321.67, 15707700, 321.67],
[1292310000000, 321.73, 322.54, 319, 320.29, 12536000, 320.29],
[1292396400000, 320, 323, 319.19, 320.36, 14904000, 320.36],
[1292482800000, 321.09, 322.61, 320.1, 321.25, 11501100, 321.25],
[1292569200000, 321.63, 321.79, 320.23, 320.61, 13818900, 320.61],
[1292828400000, 321.6, 323.25, 318.23, 322.21, 13771800, 322.21],
[1292914800000, 323, 324.39, 322.05, 324.2, 9155500, 324.2],
[1293001200000, 324.36, 325.72, 323.55, 325.16, 9497200, 325.16],
[1293087600000, 325, 325.15, 323.17, 323.6, 7969900, 323.6],
[1293433200000, 322.85, 325.44, 321.52, 324.68, 8922000, 324.68],
[1293519600000, 325.91, 326.66, 325.06, 325.47, 6283000, 325.47],
[1293606000000, 326.22, 326.45, 325.1, 325.29, 5826400, 325.29],
[1293692400000, 325.48, 325.51, 323.05, 323.66, 5624800, 323.66],
[1293778800000, 322.95, 323.48, 321.31, 322.56, 6911000, 322.56],
[1294038000000, 325.64, 330.26, 324.84, 329.57, 15897800, 329.57],
[1294124400000, 332.44, 332.5, 328.15, 331.29, 11038600, 331.29],
[1294210800000, 329.55, 334.34, 329.5, 334, 9125700, 334],
[1294297200000, 334.72, 335.25, 332.9, 333.73, 10729600, 333.73],
[1294383600000, 333.99, 336.35, 331.9, 336.12, 11140400, 336.12],
[1294642800000, 338.83, 343.23, 337.17, 342.45, 16020000, 342.45],
[1294729200000, 344.88, 344.96, 339.47, 341.64, 15861000, 341.64],
[1294815600000, 343.25, 344.43, 342, 344.42, 10806800, 344.42],
[1294902000000, 345.16, 346.64, 343.85, 345.68, 10599300, 345.68],
[1294988400000, 345.89, 348.48, 344.44, 348.48, 11030000, 348.48],
[1295334000000, 329.52, 344.76, 326, 340.65, 67178500, 340.65],
[1295420400000, 348.35, 348.6, 336.88, 338.84, 40557600, 338.84],
[1295506800000, 336.43, 338.3, 330.12, 332.68, 27313900, 332.68],
[1295593200000, 333.77, 334.88, 326.63, 326.72, 26942900, 326.72],
[1295852400000, 326.87, 337.45, 326.72, 337.45, 20524400, 337.45],
[1295938800000, 336.33, 341.44, 334.57, 341.4, 19531000, 341.4],
[1296025200000, 342.96, 345.6, 341.5, 343.85, 18102700, 343.85],
[1296111600000, 343.78, 344.69, 342.83, 343.21, 10179500, 343.21],
[1296198000000, 344.17, 344.4, 333.53, 336.1, 21144900, 336.1],
[1296457200000, 335.8, 340.04, 334.3, 339.32, 13473100, 339.32],
[1296543600000, 341.3, 345.65, 340.98, 345.03, 15236900, 345.03],
[1296630000000, 344.45, 345.25, 343.55, 344.32, 9248400, 344.32],
[1296716400000, 343.8, 344.24, 338.55, 343.44, 14064200, 343.44],
[1296802800000, 343.64, 346.7, 343.51, 346.5, 11494300, 346.5],
[1297062000000, 347.89, 353.25, 347.64, 351.88, 17322200, 351.88],
[1297148400000, 353.68, 355.52, 352.15, 355.2, 13608600, 355.2],
[1297234800000, 355.19, 359, 354.87, 358.16, 17240900, 358.16],
[1297321200000, 357.39, 360, 348, 354.54, 33162500, 354.54],
[1297407600000, 354.75, 357.8, 353.54, 356.85, 13127600, 356.85],
[1297666800000, 356.79, 359.48, 356.71, 359.18, 11086300, 359.18],
[1297753200000, 359.19, 359.97, 357.55, 359.9, 10149100, 359.9],
[1297839600000, 360.8, 364.9, 360.5, 363.13, 17184200, 363.13],
[1297926000000, 357.25, 360.27, 356.52, 358.3, 18949400, 358.3],
[1298012400000, 358.71, 359.5, 349.52, 350.56, 29144900, 350.56],
[1298358000000, 342.15, 345.4, 337.72, 338.61, 31162700, 338.61],
[1298444400000, 338.77, 344.64, 338.61, 342.62, 23994800, 342.62],
[1298530800000, 344.02, 345.15, 338.37, 342.88, 17853600, 342.88],
[1298617200000, 345.26, 348.43, 344.8, 348.16, 13572100, 348.16],
[1298876400000, 351.24, 355.05, 351.12, 353.21, 14395500, 353.21],
[1298962800000, 355.47, 355.72, 347.68, 349.31, 16290600, 349.31],
[1299049200000, 349.96, 354.35, 348.4, 352.12, 21521100, 352.12],
[1299135600000, 357.19, 359.79, 355.92, 359.56, 17885300, 359.56],
[1299222000000, 360.07, 360.29, 357.75, 360, 16188100, 360],
[1299481200000, 361.4, 361.67, 351.31, 355.36, 19504400, 355.36],
[1299567600000, 354.91, 357.4, 352.25, 355.76, 12725600, 355.76],
[1299654000000, 354.69, 354.76, 350.6, 352.47, 16189500, 352.47],
[1299740400000, 349.12, 349.77, 344.9, 346.67, 18126400, 346.67],
[1299826800000, 345.33, 352.32, 345, 351.99, 16824300, 351.99],
[1300086000000, 353.18, 356.48, 351.31, 353.56, 15569900, 353.56],
[1300172400000, 342.1, 347.84, 340.1, 345.43, 25752900, 345.43],
[1300258800000, 342, 343, 326.26, 330.01, 41500400, 330.01],
[1300345200000, 336.83, 339.61, 330.66, 334.64, 23550800, 334.64],
[1300431600000, 337.13, 338.2, 330, 330.67, 26900500, 330.67],
[1300690800000, 335.99, 339.74, 335.26, 339.3, 14621500, 339.3],
[1300777200000, 342.56, 342.62, 339.14, 341.2, 11640100, 341.2],
[1300863600000, 339.28, 340.22, 335.95, 339.19, 13321300, 339.19],
[1300950000000, 341.85, 346, 338.86, 344.97, 14454000, 344.97],
[1301036400000, 348.07, 352.06, 347.02, 351.54, 16032500, 351.54],
[1301295600000, 353.15, 354.32, 350.44, 350.44, 11048400, 350.44],
[1301382000000, 347.66, 350.96, 346.06, 350.96, 12603600, 350.96],
[1301468400000, 350.64, 350.88, 347.44, 348.63, 11764500, 348.63],
[1301554800000, 346.36, 349.8, 346.06, 348.51, 9786400, 348.51],
[1301641200000, 351.11, 351.59, 343.3, 344.56, 14952200, 344.56],
[1301900400000, 344.31, 344.6, 338.4, 341.19, 16431600, 341.19],
[1301986800000, 336.99, 342.25, 336, 338.89, 17240400, 338.89],
[1302073200000, 341.22, 343.9, 337.14, 338.04, 14376400, 338.04],
[1302159600000, 338.1, 340.43, 336.03, 338.08, 13337400, 338.08],
[1302246000000, 339.92, 340.15, 333.95, 335.06, 13483400, 335.06],
[1302505200000, 334.06, 335.67, 330.02, 330.8, 14248100, 330.8],
[1302591600000, 330.49, 333.73, 330.2, 332.4, 15201400, 332.4],
[1302678000000, 335.02, 336.14, 332.52, 336.13, 12365000, 336.13],
[1302764400000, 334.8, 336, 332.06, 332.42, 10778600, 332.42],
[1302850800000, 333.3, 333.64, 326.8, 327.46, 16200200, 327.46],
[1303110000000, 326.1, 332.23, 320.16, 331.85, 21782100, 331.85],
[1303196400000, 333.1, 337.98, 331.71, 337.86, 14977800, 337.86],
[1303282800000, 343.51, 345.75, 341.5, 342.41, 25023800, 342.41],
[1303369200000, 355, 355.13, 348.52, 350.7, 26921800, 350.7],
[1303714800000, 350.34, 353.75, 350.3, 353.01, 9519500, 353.01],
[1303801200000, 353.62, 354.99, 349.35, 350.42, 12100000, 350.42],
[1303887600000, 352.24, 352.35, 347.1, 350.15, 12721900, 350.15],
[1303974000000, 346.19, 349.75, 345.52, 346.75, 12891400, 346.75],
[1304060400000, 346.78, 353.95, 346.67, 350.13, 35940900, 350.13],
[1304319600000, 349.74, 350.47, 345.5, 346.28, 15811200, 346.28],
[1304406000000, 347.99, 349.89, 345.62, 348.2, 11191000, 348.2],
[1304492400000, 348.26, 351.83, 346.88, 349.57, 13901800, 349.57],
[1304578800000, 348.4, 350.95, 346.05, 346.75, 11998900, 346.75],
[1304665200000, 349.69, 350, 346.21, 346.66, 10004800, 346.66],
[1304924400000, 347.86, 349.2, 346.53, 347.6, 7312400, 347.6],
[1305010800000, 348.89, 349.69, 346.66, 349.45, 10074700, 349.45],
[1305097200000, 349.02, 350, 345.24, 347.23, 12000000, 347.23],
[1305183600000, 346.12, 347.12, 342.27, 346.57, 11500000, 346.57],
[1305270000000, 345.66, 346.25, 340.35, 340.5, 11647000, 340.5],
[1305529200000, 339.2, 341.22, 332.6, 333.3, 16063400, 333.3],
[1305615600000, 332, 336.14, 330.73, 336.14, 16154800, 336.14],
[1305702000000, 336.47, 341.05, 336, 339.87, 11956300, 339.87],
[1305788400000, 342.08, 342.41, 338.67, 340.53, 9327500, 340.53],
[1305874800000, 339.56, 340.95, 335.02, 335.22, 12070300, 335.22],
[1306134000000, 329.97, 335.98, 329.42, 334.4, 13700000, 334.4],
[1306220400000, 335.5, 335.9, 331.34, 332.19, 11497400, 332.19],
[1306306800000, 336.78, 338.56, 332.85, 336.78, 10508000, 336.78],
[1306393200000, 335.97, 336.89, 334.43, 335, 7948600, 335],
[1306479600000, 334.8, 337.63, 334.31, 337.41, 7271400, 337.41],
[1306825200000, 341.1, 347.83, 341, 347.83, 14919800, 347.83],
[1306911600000, 348.87, 352.13, 344.65, 345.51, 19810100, 345.51],
[1306998000000, 346.5, 347.98, 344.3, 346.1, 12099400, 346.1],
[1307084400000, 343.18, 345.33, 342.01, 343.44, 11187500, 343.44],
[1307343600000, 345.7, 347.05, 337.81, 338.04, 16497900, 338.04],
[1307430000000, 338.17, 338.22, 331.9, 332.04, 18920900, 332.04],
[1307516400000, 331.78, 334.8, 330.65, 332.24, 11918700, 332.24],
[1307602800000, 333.25, 333.67, 330.75, 331.49, 9824600, 331.49],
[1307689200000, 330.55, 331.66, 325.51, 325.9, 15498400, 325.9],
[1307948400000, 326.6, 328.31, 325.07, 326.6, 11773500, 326.6],
[1308034800000, 330, 333.25, 329.31, 332.44, 11948900, 332.44],
[1308121200000, 329.75, 330.3, 324.88, 326.75, 14257000, 326.75],
[1308207600000, 326.9, 328.68, 318.33, 325.16, 18235400, 325.16],
[1308294000000, 328.99, 329.25, 319.36, 320.26, 21965000, 320.26],
[1308553200000, 317.36, 317.7, 310.5, 315.32, 22880200, 315.32],
[1308639600000, 316.68, 325.8, 315.2, 325.3, 17620800, 325.3],
[1308726000000, 325.16, 328.9, 322.38, 322.61, 13949400, 322.61],
[1308812400000, 318.94, 331.69, 318.12, 331.23, 19991400, 331.23],
[1308898800000, 331.37, 333.15, 325.09, 326.35, 15707400, 326.35],
[1309158000000, 327.59, 333.9, 327.25, 332.04, 12136200, 332.04],
[1309244400000, 333.65, 336.7, 333.44, 335.26, 10510700, 335.26],
[1309330800000, 336.04, 336.37, 331.88, 334.04, 12590900, 334.04],
[1309417200000, 334.7, 336.13, 332.84, 335.67, 11534100, 335.67],
[1309503600000, 335.95, 343.5, 334.2, 343.26, 15546900, 343.26],
[1309849200000, 343, 349.83, 342.5, 349.43, 12680500, 349.43],
[1309935600000, 348.95, 354.1, 346.71, 351.76, 15879500, 351.76],
[1310022000000, 354.67, 358, 354, 357.2, 14273700, 357.2],
[1310108400000, 353.34, 360, 352.2, 359.71, 17497400, 359.71],
[1310367600000, 356.34, 359.77, 352.82, 354, 15809800, 354],
[1310454000000, 353.53, 357.68, 348.62, 353.75, 16128900, 353.75],
[1310540400000, 358.33, 360, 356.38, 358.02, 13987100, 358.02],
[1310626800000, 361.01, 361.61, 356.34, 357.77, 15376200, 357.77],
[1310713200000, 361.17, 365, 359.17, 364.92, 17302400, 364.92],
[1310972400000, 365.43, 374.65, 365.28, 373.8, 20451900, 373.8],
[1311058800000, 378, 378.65, 373.32, 376.85, 29255200, 376.85],
[1311145200000, 396.12, 396.27, 386, 386.9, 33619300, 386.9],
[1311231600000, 386.95, 390.06, 383.9, 387.29, 18804800, 387.29],
[1311318000000, 388.32, 395.05, 387.75, 393.3, 18454600, 393.3],
[1311577200000, 390.35, 400, 389.62, 398.5, 21064500, 398.5],
[1311663600000, 400, 404.5, 399.68, 403.41, 17020800, 403.41],
[1311750000000, 400.59, 402.64, 392.15, 392.59, 23547300, 392.59],
[1311836400000, 391.62, 396.99, 388.13, 391.82, 21215500, 391.82],
[1311922800000, 387.64, 395.15, 384, 390.48, 22592300, 390.48],
[1312182000000, 397.78, 399.5, 392.37, 396.75, 21887000, 396.75],
[1312268400000, 397.65, 397.9, 388.35, 388.91, 22840700, 388.91],
[1312354800000, 390.98, 393.55, 382.24, 392.57, 26161000, 392.57],
[1312441200000, 389.41, 391.32, 377.35, 377.37, 31121700, 377.37],
[1312527600000, 380.44, 383.5, 362.57, 373.62, 43021100, 373.62],
[1312786800000, 361.69, 367.77, 353.02, 353.21, 40851200, 353.21],
[1312873200000, 361.3, 374.61, 355, 374.01, 38663700, 374.01],
[1312959600000, 371.15, 374.65, 362.5, 363.69, 31380600, 363.69],
[1313046000000, 370.52, 375.45, 364.72, 373.7, 26498900, 373.7],
[1313132400000, 378.07, 379.64, 374.23, 376.99, 18892000, 376.99],
[1313391600000, 379.63, 384.97, 378.09, 383.41, 16448000, 383.41],
[1313478000000, 381.52, 383.37, 376.06, 380.48, 17812500, 380.48],
[1313564400000, 382.31, 384.52, 378, 380.44, 15787900, 380.44],
[1313650800000, 370.84, 372.65, 361.37, 366.05, 30408400, 366.05],
[1313737200000, 362.17, 367, 356, 356.03, 27710300, 356.03],
[1313996400000, 364.51, 364.88, 355.09, 356.44, 19118400, 356.44],
[1314082800000, 360.3, 373.64, 357, 373.6, 23458400, 373.6],
[1314169200000, 373.47, 378.96, 370.6, 376.18, 22366700, 376.18],
[1314255600000, 365.08, 375.45, 365, 373.72, 31119500, 373.72],
[1314342000000, 371.17, 383.8, 370.8, 383.58, 22909900, 383.58],
[1314601200000, 388.18, 391.5, 388, 389.97, 14473900, 389.97],
[1314687600000, 388.25, 391.84, 386.21, 389.99, 14925800, 389.99],
[1314774000000, 390.57, 392.08, 381.86, 384.83, 18663800, 384.83],
[1314860400000, 385.82, 387.34, 380.72, 381.03, 12275900, 381.03],
[1314946800000, 374.74, 378, 371.83, 374.05, 15676400, 374.05],
[1315292400000, 367.37, 380.33, 366.48, 379.74, 18203500, 379.74],
[1315378800000, 385.56, 385.6, 382, 383.93, 12520600, 383.93],
[1315465200000, 382.4, 388.61, 382.31, 384.14, 14862800, 384.14],
[1315551600000, 383.93, 386, 375.02, 377.48, 20171900, 377.48],
[1315810800000, 373, 380.88, 371.9, 379.94, 16708300, 379.94],
[1315897200000, 382.14, 386.21, 380.25, 384.62, 15734300, 384.62],
[1315983600000, 387.02, 392.21, 385.76, 389.3, 19097300, 389.3],
[1316070000000, 391.43, 393.66, 389.9, 392.96, 14922100, 392.96],
[1316156400000, 395.54, 400.5, 395.03, 400.5, 24946900, 400.5],
[1316415600000, 397, 413.23, 395.2, 411.63, 29423600, 411.63],
[1316502000000, 415.25, 422.86, 411.19, 413.45, 27705500, 413.45],
[1316588400000, 419.64, 421.59, 412, 412.14, 21642000, 412.14],
[1316674800000, 401.03, 409.82, 396.7, 401.82, 34588600, 401.82],
[1316761200000, 400.28, 406.74, 399.85, 404.3, 19509900, 404.3],
[1317020400000, 399.86, 403.98, 391.3, 403.17, 29031300, 403.17],
[1317106800000, 408.73, 409.25, 398.06, 399.26, 22589200, 399.26],
[1317193200000, 400.19, 403.74, 396.51, 397.01, 15344200, 397.01],
[1317279600000, 401.92, 402.21, 386.21, 390.57, 23253100, 390.57],
[1317366000000, 387.12, 388.89, 381.18, 381.32, 19558600, 381.32],
[1317625200000, 380.37, 382.64, 373.17, 374.6, 23896400, 374.6],
[1317711600000, 374.57, 381.8, 354.24, 372.5, 44059900, 372.5],
[1317798000000, 367.86, 379.82, 360.3, 378.25, 28088200, 378.25],
[1317884400000, 373.33, 384.78, 371.8, 377.37, 29020800, 377.37],
[1317970800000, 375.78, 377.74, 368.49, 369.8, 19123500, 369.8],
[1318230000000, 379.09, 388.81, 378.21, 388.81, 15804100, 388.81],
[1318316400000, 392.57, 403.18, 391.5, 400.29, 21631700, 400.29],
[1318402800000, 407.34, 409.25, 400.14, 402.19, 22224500, 402.19],
[1318489200000, 404.98, 408.43, 402.85, 408.43, 15220900, 408.43],
[1318575600000, 416.83, 422, 415.27, 422, 20477400, 422],
[1318834800000, 421.74, 426.7, 415.94, 419.99, 24501600, 419.99],
[1318921200000, 421.76, 424.81, 415.99, 422.24, 31485800, 422.24],
[1319007600000, 401.35, 408.42, 397.8, 398.62, 39430700, 398.62],
[1319094000000, 400, 400.35, 394.21, 395.31, 19616800, 395.31],
[1319180400000, 398.1, 399.14, 390.75, 392.87, 22187300, 392.87],
[1319439600000, 396.18, 406.5, 395.4, 405.77, 17933500, 405.77],
[1319526000000, 405.03, 406.55, 397.38, 397.77, 15372400, 397.77],
[1319612400000, 401.76, 402.55, 393.15, 400.6, 16296600, 400.6],
[1319698800000, 407.56, 409, 401.89, 404.69, 17666600, 404.69],
[1319785200000, 403, 406.35, 402.51, 404.95, 11530100, 404.95],
[1320044400000, 402.42, 409.33, 401.05, 404.78, 13767900, 404.78],
[1320130800000, 397.41, 399.5, 393.22, 396.51, 18992500, 396.51],
[1320217200000, 400.09, 400.44, 395.11, 397.41, 11723400, 397.41],
[1320303600000, 399.07, 403.4, 395.36, 403.07, 15763800, 403.07],
[1320390000000, 402.03, 403.44, 399.16, 400.24, 10793900, 400.24],
[1320649200000, 399.91, 400, 396.13, 399.73, 9652700, 399.73],
[1320735600000, 402.21, 408, 401.56, 406.23, 14301500, 406.23],
[1320822000000, 396.97, 400.89, 394.23, 395.28, 19953000, 395.28],
[1320908400000, 397.03, 397.21, 382.15, 385.22, 26598300, 385.22],
[1320994800000, 386.61, 388.7, 380.26, 384.62, 23349500, 384.62],
[1321254000000, 383.52, 385.25, 378.2, 379.26, 15460900, 379.26],
[1321340400000, 380.8, 389.5, 379.45, 388.83, 15386100, 388.83],
[1321426800000, 389.25, 391.14, 384.32, 384.77, 12471800, 384.77],
[1321513200000, 383.98, 384.58, 375.5, 377.41, 17139300, 377.41],
[1321599600000, 378.92, 379.99, 374.88, 374.94, 13283500, 374.94],
[1321858800000, 370.4, 371.68, 365.91, 369.01, 15999300, 369.01],
[1321945200000, 371.02, 377.93, 370.94, 376.51, 14607900, 376.51],
[1322031600000, 374.51, 375.84, 366.88, 366.99, 15295400, 366.99],
[1322204400000, 368.42, 371.15, 363.32, 363.57, 9098600, 363.57],
[1322463600000, 372.35, 376.72, 370.33, 376.12, 12371900, 376.12],
[1322550000000, 375.84, 378.83, 370.2, 373.2, 13423400, 373.2],
[1322636400000, 381.29, 382.28, 378.3, 382.2, 14497800, 382.2],
[1322722800000, 382.54, 389, 380.75, 387.93, 13827900, 387.93],
[1322809200000, 389.83, 393.63, 388.58, 389.7, 13537700, 389.7],
[1323068400000, 393.49, 396.41, 390.39, 393.01, 12757500, 393.01],
[1323154800000, 392.51, 394.63, 389.38, 390.95, 10128500, 390.95],
[1323241200000, 389.93, 390.94, 386.76, 389.09, 10883800, 389.09],
[1323327600000, 391.45, 395.5, 390.23, 390.66, 13441300, 390.66],
[1323414000000, 392.85, 394.04, 391.03, 393.62, 10606900, 393.62],
[1323673200000, 391.68, 393.9, 389.45, 391.84, 10752400, 391.84],
[1323759600000, 393, 395.4, 387.1, 388.81, 12104600, 388.81],
[1323846000000, 386.7, 387.38, 377.68, 380.19, 14531700, 380.19],
[1323932400000, 383.33, 383.74, 378.31, 378.94, 9150000, 378.94],
[1324018800000, 380.36, 384.15, 379.57, 381.02, 15052800, 381.02],
[1324278000000, 382.47, 384.85, 380.48, 382.21, 8411800, 382.21],
[1324364400000, 387.76, 396.1, 387.26, 395.95, 12043400, 395.95],
[1324450800000, 396.69, 397.3, 392.01, 396.45, 9391000, 396.45],
[1324537200000, 397, 399.13, 396.1, 398.55, 7227100, 398.55],
[1324623600000, 399.69, 403.59, 399.49, 403.33, 9621400, 403.33],
[1324969200000, 403.1, 409.09, 403.02, 406.53, 9467000, 406.53],
[1325055600000, 406.89, 408.25, 401.34, 402.64, 8166500, 402.64],
[1325142000000, 403.4, 405.65, 400.51, 405.12, 7713500, 405.12],
[1325228400000, 403.51, 406.28, 403.49, 405, 6416500, 405],
[1325574000000, 409.4, 412.5, 409, 411.23, 10793600, 411.23],
[1325660400000, 410, 414.68, 409.28, 413.44, 9286500, 413.44],
[1325746800000, 414.95, 418.55, 412.67, 418.03, 9688200, 418.03],
[1325833200000, 419.77, 422.75, 419.22, 422.4, 11367600, 422.4],
[1326092400000, 425.5, 427.75, 421.35, 421.73, 14072300, 421.73],
[1326178800000, 425.91, 426, 421.5, 423.24, 9221300, 423.24],
[1326265200000, 422.68, 422.85, 419.31, 422.55, 7681600, 422.55],
[1326351600000, 422.28, 422.9, 418.75, 421.39, 7592400, 421.39],
[1326438000000, 419.7, 420.45, 418.66, 419.81, 8072200, 419.81],
[1326783600000, 424.2, 425.99, 422.96, 424.7, 8674900, 424.7],
[1326870000000, 426.96, 429.47, 426.3, 429.11, 9885400, 429.11],
[1326956400000, 430.15, 431.37, 426.51, 427.75, 9347800, 427.75],
[1327042800000, 427.49, 427.5, 419.75, 420.3, 14784800, 420.3],
[1327302000000, 422.67, 428.45, 422.3, 427.41, 10930800, 427.41],
[1327388400000, 425.1, 425.1, 419.55, 420.41, 19558500, 420.41],
[1327474800000, 454.44, 454.45, 443.73, 446.66, 34225500, 446.66],
[1327561200000, 448.36, 448.79, 443.14, 444.63, 11570900, 444.63],
[1327647600000, 444.34, 448.48, 443.77, 447.28, 10703900, 447.28],
[1327906800000, 445.71, 453.9, 445.39, 453.01, 13547900, 453.01],
[1327993200000, 455.59, 458.24, 453.07, 456.48, 13988700, 456.48],
[1328079600000, 458.41, 458.99, 455.55, 456.19, 9644500, 456.19],
[1328166000000, 455.9, 457.17, 453.98, 455.12, 6671300, 455.12],
[1328252400000, 457.3, 460, 455.56, 459.68, 10235700, 459.68],
[1328511600000, 458.38, 464.98, 458.2, 463.97, 8907600, 463.97],
[1328598000000, 465.25, 469.75, 464.58, 468.83, 11293700, 468.83],
[1328684400000, 470.5, 476.79, 469.7, 476.68, 14567500, 476.68],
[1328770800000, 480.76, 496.75, 480.56, 493.17, 31579100, 493.17],
[1328857200000, 490.96, 497.62, 488.55, 493.42, 22546500, 493.42],
[1329116400000, 499.53, 503.83, 497.09, 502.6, 18472000, 502.6],
[1329202800000, 504.66, 509.56, 502, 509.46, 16442800, 509.46],
[1329289200000, 514.26, 526.29, 496.89, 497.67, 53790000, 497.67],
[1329375600000, 491.5, 504.89, 486.63, 502.21, 33734000, 502.21],
[1329462000000, 503.11, 507.77, 500.3, 502.12, 19112200, 502.12],
[1329807600000, 506.88, 514.85, 504.12, 514.85, 21628400, 514.85],
[1329894000000, 513.08, 515.49, 509.07, 513.04, 17260800, 513.04],
[1329980400000, 515.08, 517.83, 509.5, 516.39, 20286700, 516.39],
[1330066800000, 519.67, 522.9, 518.64, 522.41, 14824000, 522.41],
[1330326000000, 521.31, 528.5, 516.28, 525.76, 19556500, 525.76],
[1330412400000, 527.96, 535.41, 525.85, 535.41, 21398000, 535.41],
[1330498800000, 541.56, 547.61, 535.7, 542.44, 33973800, 542.44],
[1330585200000, 548.17, 548.21, 538.77, 544.47, 24402500, 544.47],
[1330671600000, 544.24, 546.8, 542.52, 545.18, 15382800, 545.18],
[1330930800000, 545.42, 547.48, 526, 533.16, 28857200, 533.16],
[1331017200000, 523.66, 533.69, 516.22, 530.26, 28899400, 530.26],
[1331103600000, 536.8, 537.78, 523.3, 530.69, 28490300, 530.69],
[1331190000000, 534.69, 542.99, 532.12, 541.99, 18392600, 541.99],
[1331276400000, 544.21, 547.74, 543.11, 545.17, 14943500, 545.17],
[1331535600000, 548.98, 552, 547, 552, 14477800, 552],
[1331622000000, 557.54, 568.18, 555.75, 568.1, 24610500, 568.1],
[1331708400000, 578.05, 594.72, 575.4, 589.58, 50570100, 589.58],
[1331794800000, 599.61, 600.01, 578.55, 585.56, 41383000, 585.56],
[1331881200000, 584.72, 589.2, 578, 585.57, 29459700, 585.57],
[1332140400000, 598.37, 601.77, 589.05, 601.1, 32110600, 601.1],
[1332226800000, 599.51, 606.9, 591.48, 605.96, 29115000, 605.96],
[1332313200000, 602.74, 609.65, 601.41, 602.5, 22958200, 602.5],
[1332399600000, 597.78, 604.5, 595.53, 599.34, 22281100, 599.34],
[1332486000000, 600.49, 601.8, 594.4, 596.05, 15359900, 596.05],
[1332745200000, 599.79, 607.15, 595.26, 606.98, 21259900, 606.98],
[1332831600000, 606.18, 616.28, 606.06, 614.48, 21628200, 614.48],
[1332918000000, 618.38, 621.45, 610.31, 617.62, 23409300, 617.62],
[1333004400000, 612.78, 616.56, 607.23, 609.86, 21722800, 609.86],
[1333090800000, 608.77, 610.56, 597.94, 599.55, 26108500, 599.55],
[1333350000000, 601.83, 618.77, 600.38, 618.63, 21369700, 618.63],
[1333436400000, 627.3, 632.21, 622.51, 629.32, 29805700, 629.32],
[1333522800000, 624.35, 625.86, 617, 624.31, 20463600, 624.31],
[1333609200000, 626.98, 634.66, 623.4, 633.68, 22882400, 633.68],
[1333954800000, 626.13, 639.84, 625.3, 636.23, 21323600, 636.23],
[1334041200000, 639.93, 644, 626, 628.44, 31729200, 628.44],
[1334127600000, 636.2, 636.87, 623.34, 626.2, 24853000, 626.2],
[1334214000000, 625, 631.33, 620.5, 622.77, 21904200, 622.77],
[1334300400000, 624.11, 624.7, 603.51, 605.23, 30685900, 605.23],
[1334559600000, 610.06, 610.28, 578.25, 580.13, 37492500, 580.13],
[1334646000000, 578.94, 610, 571.91, 609.7, 36599200, 609.7],
[1334732400000, 613.72, 620.25, 602.71, 608.34, 34049200, 608.34],
[1334818800000, 600.22, 604.73, 584.52, 587.44, 29777100, 587.44],
[1334905200000, 591.38, 594.62, 570.42, 572.98, 36804900, 572.98],
[1335164400000, 570.61, 576.67, 556.62, 571.7, 34500000, 571.7],
[1335250800000, 562.61, 567.69, 555, 560.28, 38148600, 560.28],
[1335337200000, 615.64, 618, 606, 610, 32313100, 610],
[1335423600000, 614.27, 614.69, 602.13, 607.7, 19122300, 607.7],
[1335510000000, 605.07, 606.18, 600.5, 603, 14525800, 603],
[1335769200000, 597.8, 598.4, 583, 583.98, 18057200, 583.98],
[1335855600000, 584.9, 596.76, 581.23, 582.13, 21798500, 582.13],
[1335942000000, 580.24, 587.4, 578.86, 585.98, 15263900, 585.98],
[1336028400000, 590.5, 591.4, 580.3, 581.82, 13932700, 581.82],
[1336114800000, 577.08, 578.36, 565.17, 565.25, 18910600, 565.25],
[1336374000000, 561.5, 572.77, 561.23, 569.48, 16432800, 569.48],
[1336460400000, 569.58, 571.5, 558.73, 568.18, 17759000, 568.18],
[1336546800000, 563.7, 573.98, 560.85, 569.18, 17168000, 569.18],
[1336633200000, 574.58, 575.88, 568.44, 570.52, 11900000, 570.52],
[1336719600000, 565, 574.47, 564.35, 566.71, 14269500, 566.71],
[1336978800000, 562.57, 567.51, 557.6, 558.22, 12593800, 558.22],
[1337065200000, 561.45, 563.22, 551.75, 553.17, 17012000, 553.17],
[1337151600000, 554.05, 556.89, 541.04, 546.08, 20032000, 546.08],
[1337238000000, 545.31, 547.5, 530.12, 530.12, 25615000, 530.12],
[1337324400000, 533.96, 543.41, 522.18, 530.38, 26153300, 530.38],
[1337583600000, 534.5, 561.54, 534.05, 561.28, 22521000, 561.28],
[1337670000000, 569.55, 573.88, 552.58, 556.97, 24788300, 556.97],
[1337756400000, 557.5, 572.8, 553.23, 570.56, 20800000, 570.56],
[1337842800000, 575.87, 576.5, 561.23, 565.32, 17702000, 565.32],
[1337929200000, 564.59, 565.85, 558.47, 562.29, 11715300, 562.29],
[1338274800000, 570.9, 574, 565.31, 572.27, 13576100, 572.27],
[1338361200000, 569.2, 579.99, 566.56, 579.17, 18891600, 579.17],
[1338447600000, 580.74, 581.5, 571.46, 577.73, 17559800, 577.73],
[1338534000000, 569.16, 572.65, 560.52, 560.99, 18595900, 560.99],
[1338793200000, 561.5, 567.5, 548.5, 564.29, 19866100, 564.29],
[1338879600000, 561.27, 566.47, 558.33, 562.83, 13853600, 562.83],
[1338966000000, 567.77, 573.85, 565.5, 571.46, 14323100, 571.46],
[1339052400000, 577.29, 577.32, 570.5, 571.72, 13563100, 571.72],
[1339138800000, 571.6, 580.58, 569, 580.32, 12395100, 580.32],
[1339398000000, 587.72, 588.5, 570.63, 571.17, 21094900, 571.17],
[1339484400000, 574.46, 576.62, 566.7, 576.16, 15549300, 576.16],
[1339570800000, 574.52, 578.48, 570.38, 572.16, 10485000, 572.16],
[1339657200000, 571.24, 573.5, 567.26, 571.53, 12341900, 571.53],
[1339743600000, 571, 574.62, 569.55, 574.13, 11973400, 574.13],
[1340002800000, 570.96, 587.89, 570.37, 585.78, 15729000, 585.78],
[1340089200000, 583.4, 590, 583.1, 587.41, 12896200, 587.41],
[1340175600000, 588.21, 589.25, 580.8, 585.74, 12819400, 585.74],
[1340262000000, 585.44, 588.22, 577.44, 577.67, 11655400, 577.67],
[1340348400000, 579.04, 582.19, 575.42, 582.1, 10159700, 582.1],
[1340607600000, 577.3, 579.8, 570.37, 570.77, 10860300, 570.77],
[1340694000000, 571.33, 574.49, 567.33, 572.03, 9876300, 572.03]
]
}
});