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
714 lines • 295 kB
JavaScript
Ext.define("StockApp.store.Autodesk", {
alias: 'store.Autodesk',
requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],
extend: "Ext.data.ArrayStore",
config: {
model: "StockApp.model.Stock",
data: [
[820566000000, 32.95, 34.65, 32.95, 33.68, 584000, 7.89],
[820652400000, 33.44, 33.92, 32.95, 33.19, 1005600, 7.77],
[820738800000, 33.44, 33.44, 32.22, 32.47, 1052800, 7.6],
[820825200000, 31.98, 33.44, 31.25, 32.47, 1596000, 7.6],
[821084400000, 32.47, 32.71, 31.98, 32.47, 289600, 7.6],
[821170800000, 32.47, 32.47, 31.01, 31.01, 799200, 7.26],
[821257200000, 31.07, 31.07, 28.16, 28.4, 1190400, 6.66],
[821343600000, 29.13, 31.07, 28.89, 30.34, 1704400, 7.12],
[821430000000, 29.74, 29.86, 28.4, 28.64, 1795200, 6.72],
[821689200000, 28.89, 28.89, 27.92, 27.92, 706000, 6.55],
[821775600000, 28.4, 28.64, 27.19, 27.92, 1302400, 6.55],
[821862000000, 26.94, 29.86, 26.94, 29.13, 2447200, 6.83],
[821948400000, 29.37, 29.49, 28.89, 29.37, 376000, 6.89],
[822034800000, 29.13, 29.61, 28.16, 29.13, 944400, 6.83],
[822294000000, 29.13, 29.86, 28.64, 29.61, 1647200, 6.95],
[822380400000, 29.37, 29.86, 29.37, 29.37, 806400, 6.89],
[822466800000, 29.86, 29.86, 28.28, 28.64, 1598000, 6.72],
[822553200000, 28.64, 28.64, 27.67, 27.67, 1276000, 6.49],
[822639600000, 27.67, 28.64, 27.67, 28.64, 516000, 6.72],
[822898800000, 28.64, 29.37, 28.16, 28.28, 405200, 6.63],
[822985200000, 28.4, 28.52, 27.92, 28.4, 1236800, 6.66],
[823071600000, 28.4, 29.61, 28.16, 29.37, 1182800, 6.89],
[823158000000, 29.01, 29.86, 29.01, 29.37, 1433600, 6.89],
[823244400000, 29.37, 29.37, 28.89, 28.89, 1202400, 6.78],
[823503600000, 28.89, 30.34, 28.89, 30.34, 2018400, 7.12],
[823590000000, 30.34, 30.83, 29.86, 29.86, 1581600, 7.01],
[823676400000, 30.34, 33.62, 29.86, 33.62, 2099200, 7.89],
[823762800000, 33.74, 35.93, 31.8, 35.44, 2417200, 8.31],
[823849200000, 35.2, 35.44, 33.01, 34.83, 2631600, 8.17],
[824108400000, 34.71, 36.65, 34.47, 36.29, 2534400, 8.51],
[824194800000, 35.56, 37.38, 35.56, 36.53, 2678400, 8.57],
[824281200000, 36.41, 36.65, 35.44, 35.93, 1046000, 8.43],
[824367600000, 35.68, 36.17, 34.47, 34.59, 3404000, 8.12],
[824454000000, 34.71, 34.95, 33.98, 34.35, 1512400, 8.06],
[824799600000, 34.47, 34.47, 33.86, 34.23, 862000, 8.03],
[824886000000, 34.23, 35.2, 33.74, 34.47, 1483200, 8.09],
[824972400000, 33.5, 37.62, 33.5, 36.65, 5160800, 8.6],
[825058800000, 36.65, 36.65, 35.44, 35.44, 1494400, 8.31],
[825318000000, 35.93, 36.17, 35.2, 35.56, 842800, 8.34],
[825404400000, 35.93, 36.17, 34.95, 35.68, 1032000, 8.37],
[825490800000, 36.17, 36.65, 34.95, 35.2, 1630400, 8.26],
[825577200000, 34.23, 35.2, 34.23, 34.35, 1039200, 8.06],
[825663600000, 34.23, 34.71, 33.74, 34.23, 1161600, 8.03],
[825922800000, 34.23, 35.93, 34.23, 35.2, 956800, 8.26],
[826009200000, 35.2, 35.93, 34.95, 35.32, 1339200, 8.29],
[826095600000, 34.71, 35.2, 34.47, 34.47, 767600, 8.09],
[826182000000, 34.71, 34.71, 33.98, 33.98, 450400, 7.97],
[826268400000, 33.5, 33.74, 32.53, 33.26, 973600, 7.8],
[826527600000, 33.74, 33.74, 33.26, 33.5, 579200, 7.86],
[826614000000, 33.26, 36.05, 33.01, 35.68, 1253600, 8.37],
[826700400000, 36.17, 37.14, 35.93, 36.78, 1516800, 8.63],
[826786800000, 36.65, 37.14, 36.05, 36.29, 1150400, 8.51],
[826873200000, 36.65, 36.9, 36.17, 36.65, 571200, 8.6],
[827132400000, 36.65, 37.38, 36.17, 36.65, 553600, 8.6],
[827218800000, 36.9, 36.9, 36.05, 36.17, 781200, 8.49],
[827305200000, 36.17, 36.41, 35.44, 35.44, 630400, 8.31],
[827391600000, 35.68, 35.93, 35.2, 35.2, 296000, 8.26],
[827478000000, 35.44, 35.44, 34.47, 34.71, 1049600, 8.14],
[827737200000, 34.47, 34.95, 33.5, 34.23, 1468000, 8.03],
[827823600000, 33.98, 37.38, 33.98, 37.14, 1806400, 8.71],
[827910000000, 37.38, 37.62, 36.41, 37.14, 1439200, 8.71],
[827996400000, 36.41, 38.6, 36.41, 37.38, 1484800, 8.77],
[828082800000, 37.62, 37.99, 36.65, 36.65, 772000, 8.6],
[828342000000, 37.14, 37.14, 34.47, 35.44, 1556000, 8.31],
[828428400000, 33.98, 34.95, 33.74, 34.95, 1973600, 8.2],
[828514800000, 35.44, 37.14, 34.95, 36.29, 1702400, 8.51],
[828601200000, 37.14, 39.57, 37.02, 37.62, 2490400, 8.83],
[828946800000, 36.41, 37.38, 36.17, 36.9, 1144000, 8.66],
[829033200000, 37.38, 38.84, 36.65, 38.23, 1146400, 8.97],
[829119600000, 38.17, 41.57, 38.17, 39.63, 3052000, 9.31],
[829206000000, 40.11, 42.18, 39.87, 41.82, 2654000, 9.83],
[829292400000, 42.06, 42.06, 40.36, 41.21, 1067200, 9.68],
[829551600000, 40.84, 41.21, 39.87, 41.09, 692800, 9.65],
[829638000000, 41.33, 42.06, 40.84, 41.57, 817600, 9.77],
[829724400000, 41.33, 41.57, 40.11, 40.36, 713600, 9.48],
[829810800000, 40.36, 41.09, 40.11, 40.84, 591200, 9.6],
[829897200000, 41.09, 41.57, 40.11, 40.11, 716000, 9.43],
[830156400000, 40.6, 43.03, 40.36, 42.06, 2163600, 9.88],
[830242800000, 42.06, 42.06, 40.84, 41.57, 1064400, 9.77],
[830329200000, 41.57, 41.94, 41.33, 41.57, 1725600, 9.77],
[830415600000, 41.82, 42.06, 40.84, 41.33, 688800, 9.71],
[830502000000, 41.33, 41.33, 40.6, 40.6, 212000, 9.54],
[830761200000, 40.36, 41.09, 40.36, 40.84, 537600, 9.6],
[830847600000, 40.6, 40.84, 39.38, 39.63, 720800, 9.31],
[830934000000, 39.51, 40.11, 39.51, 40.05, 525600, 9.41],
[831020400000, 39.87, 40.11, 39.26, 39.38, 866400, 9.25],
[831106800000, 39.38, 39.63, 38.17, 38.41, 581600, 9.03],
[831366000000, 38.41, 39.63, 38.41, 39.14, 937200, 9.2],
[831452400000, 39.38, 40.36, 39.38, 40.23, 1450000, 9.45],
[831538800000, 40.36, 40.36, 38.17, 38.17, 1868000, 8.97],
[831625200000, 38.41, 38.65, 37.93, 37.93, 911200, 8.91],
[831711600000, 37.93, 38.9, 37.68, 38.78, 1490400, 9.11],
[831970800000, 39.38, 41.45, 38.9, 40.72, 1300000, 9.57],
[832057200000, 41.09, 41.57, 40.11, 40.36, 868800, 9.48],
[832143600000, 40.11, 41.57, 40.11, 40.84, 1092800, 9.6],
[832230000000, 40.36, 40.6, 38.9, 39.38, 1490800, 9.25],
[832316400000, 35.98, 35.98, 33.79, 34.76, 9337600, 8.17],
[832575600000, 35.37, 35.37, 34.76, 34.83, 1402000, 8.18],
[832662000000, 35.13, 35.13, 34.4, 34.52, 1878800, 8.11],
[832748400000, 34.4, 34.52, 33.85, 34.04, 1310000, 8],
[832834800000, 34.16, 34.16, 33.31, 33.49, 1657600, 7.87],
[832921200000, 33.43, 33.55, 32.94, 33.06, 1667200, 7.77],
[833266800000, 33.18, 33.43, 32.7, 33.06, 2253600, 7.77],
[833353200000, 33.06, 34.16, 32.58, 33.06, 2037600, 7.77],
[833439600000, 33.18, 33.67, 33.06, 33.43, 800400, 7.86],
[833526000000, 33.55, 33.91, 33.31, 33.79, 658400, 7.94],
[833785200000, 33.79, 33.79, 33.31, 33.31, 684000, 7.83],
[833871600000, 33.67, 33.79, 33.43, 33.67, 314400, 7.91],
[833958000000, 33.67, 33.79, 33.55, 33.79, 1059600, 7.94],
[834044400000, 33.79, 34.28, 33.31, 33.67, 1465600, 7.91],
[834130800000, 33.31, 33.91, 32.82, 33.91, 799600, 7.97],
[834390000000, 33.79, 34.28, 33.55, 33.67, 727200, 7.91],
[834476400000, 33.67, 33.91, 33.31, 33.67, 892000, 7.91],
[834562800000, 33.79, 34.04, 33.31, 33.31, 468000, 7.83],
[834649200000, 33.79, 33.79, 32.58, 32.94, 577600, 7.74],
[834735600000, 32.7, 32.7, 31.12, 31.12, 1286400, 7.31],
[834994800000, 31.36, 31.73, 31.12, 31.36, 677200, 7.37],
[835081200000, 31.73, 32.09, 31.36, 32.09, 453600, 7.54],
[835167600000, 32.09, 33.43, 31.85, 32.39, 1064800, 7.61],
[835254000000, 32.58, 33.31, 32.33, 32.82, 1794800, 7.71],
[835340400000, 32.82, 33.18, 32.7, 32.82, 888800, 7.71],
[835599600000, 32.94, 32.94, 31.97, 32.21, 1000800, 7.57],
[835686000000, 32.21, 32.21, 30.63, 30.88, 1452400, 7.26],
[835772400000, 30.27, 30.27, 28.81, 28.81, 3872000, 6.77],
[835858800000, 28.93, 29.9, 28.57, 29.42, 1934400, 6.91],
[835945200000, 29.78, 29.78, 28.69, 29.05, 1905600, 6.83],
[836204400000, 29.17, 29.29, 28.93, 29.17, 639600, 6.86],
[836290800000, 29.05, 29.29, 28.81, 29.17, 1195200, 6.86],
[836377200000, 28.93, 29.17, 28.44, 28.44, 579200, 6.68],
[836550000000, 28.44, 28.44, 28.08, 28.08, 134400, 6.6],
[836809200000, 27.96, 28.69, 27.23, 27.35, 950800, 6.43],
[836895600000, 27.47, 27.71, 27.23, 27.23, 1086000, 6.4],
[836982000000, 27.53, 27.53, 26.31, 27.04, 1151600, 6.37],
[837068400000, 26.8, 27.04, 25.95, 25.95, 2092000, 6.11],
[837154800000, 26.31, 26.31, 23.39, 23.63, 2597200, 5.57],
[837414000000, 23.51, 23.51, 19.98, 20.47, 3202800, 4.82],
[837500400000, 20.47, 21.93, 20.34, 21.32, 3181600, 5.02],
[837586800000, 22.05, 22.17, 20.47, 20.71, 2796800, 4.88],
[837673200000, 21.07, 24.85, 20.95, 24.12, 3150400, 5.68],
[837759600000, 23.88, 24.24, 21.81, 21.81, 1392000, 5.14],
[838018800000, 22.17, 22.17, 21.32, 21.5, 971200, 5.06],
[838105200000, 21.93, 21.93, 20.71, 20.83, 868000, 4.91],
[838191600000, 20.34, 22.41, 20.1, 21.62, 1725600, 5.09],
[838278000000, 22.05, 23.51, 21.93, 22.54, 1087200, 5.31],
[838364400000, 22.41, 23.63, 22.41, 23.51, 1168800, 5.54],
[838623600000, 23.63, 24, 23.27, 23.39, 738800, 5.51],
[838710000000, 23.51, 24.36, 23.51, 24.12, 608800, 5.68],
[838796400000, 24.12, 24.12, 22.41, 22.48, 2389600, 5.29],
[838882800000, 22.29, 22.54, 21.2, 21.2, 1626400, 4.99],
[838969200000, 21.93, 21.93, 21.2, 21.44, 1187200, 5.05],
[839228400000, 21.68, 22.17, 21.68, 21.68, 1400800, 5.11],
[839314800000, 21.68, 22.17, 21.68, 22.05, 1025600, 5.19],
[839401200000, 22.05, 22.17, 21.32, 21.68, 914400, 5.11],
[839487600000, 21.56, 21.56, 20.47, 20.95, 1772000, 4.93],
[839574000000, 21.2, 21.44, 20.83, 21.2, 536800, 4.99],
[839833200000, 20.95, 20.95, 18.88, 19.13, 3624000, 4.5],
[839919600000, 19.13, 19.86, 18.88, 19.37, 2302800, 4.56],
[840006000000, 19.37, 19.49, 19.13, 19.49, 5024000, 4.59],
[840092400000, 19.61, 20.47, 19.37, 19.98, 1536800, 4.7],
[840178800000, 18.03, 20.95, 18.03, 20.83, 5880800, 4.91],
[840438000000, 20.59, 21.44, 20.22, 20.47, 1534400, 4.82],
[840524400000, 20.47, 20.47, 19.73, 19.92, 503200, 4.69],
[840610800000, 19.86, 20.83, 19.73, 20.83, 1943600, 4.91],
[840697200000, 20.95, 21.32, 20.34, 20.59, 1289600, 4.85],
[840783600000, 20.59, 21.68, 20.34, 21.07, 1449600, 4.96],
[841042800000, 21.44, 21.56, 20.95, 21.07, 952400, 4.96],
[841129200000, 21.44, 21.44, 20.71, 21.2, 831200, 4.99],
[841215600000, 21.2, 21.44, 21.07, 21.44, 750400, 5.05],
[841302000000, 21.44, 22.66, 21.2, 22.54, 2952800, 5.31],
[841388400000, 22.41, 22.9, 22.29, 22.41, 838400, 5.28],
[841734000000, 22.05, 22.41, 21.93, 22.17, 760800, 5.22],
[841820400000, 22.29, 22.66, 22.05, 22.29, 911200, 5.25],
[841906800000, 22.17, 22.17, 21.32, 21.32, 1252800, 5.02],
[841993200000, 21.44, 21.93, 21.2, 21.56, 684000, 5.08],
[842252400000, 21.56, 21.56, 21.07, 21.32, 1065600, 5.02],
[842338800000, 21.32, 21.68, 21.07, 21.68, 795200, 5.11],
[842425200000, 21.2, 22.78, 21.2, 22.54, 781600, 5.31],
[842511600000, 22.66, 24.24, 22.41, 23.94, 2102400, 5.64],
[842598000000, 24.12, 25.58, 23.75, 23.88, 2192000, 5.62],
[842857200000, 23.88, 24.12, 22.66, 23.02, 1868800, 5.42],
[842943600000, 23.15, 23.27, 21.93, 22.9, 1945600, 5.39],
[843030000000, 22.9, 23.88, 22.66, 23.69, 1479200, 5.58],
[843116400000, 23.63, 24.61, 23.51, 24.49, 834800, 5.77],
[843202800000, 24.61, 25.09, 23.88, 24.85, 1256800, 5.85],
[843462000000, 24.49, 24.49, 24, 24.12, 577600, 5.68],
[843548400000, 24.36, 25.83, 24.12, 25.09, 1448000, 5.91],
[843634800000, 24.97, 26.56, 24.97, 26.31, 1787600, 6.2],
[843721200000, 26.19, 26.8, 25.58, 25.95, 1174400, 6.11],
[843807600000, 25.95, 26.07, 25.46, 25.83, 642400, 6.08],
[844066800000, 25.83, 26.07, 25.22, 25.22, 711600, 5.94],
[844153200000, 24.97, 25.09, 24.12, 24.73, 1153600, 5.82],
[844239600000, 25.09, 25.46, 24.12, 24.36, 1168000, 5.74],
[844326000000, 24.36, 24.36, 22.66, 22.78, 1572000, 5.36],
[844412400000, 23.15, 23.88, 22.66, 23.57, 1088800, 5.55],
[844671600000, 23.63, 23.88, 22.66, 22.9, 868800, 5.39],
[844758000000, 22.78, 23.02, 22.29, 22.41, 633600, 5.28],
[844844400000, 22.6, 23.45, 21.98, 22.47, 1050800, 5.31],
[844930800000, 22.35, 22.72, 22.23, 22.47, 326800, 5.31],
[845017200000, 22.96, 22.96, 21.74, 22.47, 1412000, 5.31],
[845276400000, 22.47, 23.21, 22.23, 22.96, 656800, 5.42],
[845362800000, 22.96, 23.21, 22.11, 22.35, 842400, 5.28],
[845449200000, 22.35, 22.72, 21.98, 22.47, 546400, 5.31],
[845535600000, 22.6, 22.72, 21.98, 22.23, 1422000, 5.25],
[845622000000, 22.23, 22.72, 22.11, 22.41, 742400, 5.29],
[845881200000, 22.47, 22.47, 21.86, 21.98, 475200, 5.19],
[845967600000, 21.86, 22.47, 21.62, 21.86, 727600, 5.16],
[846054000000, 21.98, 22.72, 21.86, 22.47, 499200, 5.31],
[846140400000, 22.72, 22.72, 21.74, 21.98, 468400, 5.19],
[846226800000, 21.98, 22.23, 21.74, 21.74, 377600, 5.13],
[846486000000, 21.74, 22.6, 21.74, 22.05, 612000, 5.21],
[846572400000, 21.98, 22.35, 21.5, 21.86, 350400, 5.16],
[846658800000, 21.86, 22.11, 21.5, 21.92, 441200, 5.18],
[846745200000, 22.11, 22.47, 21.98, 22.35, 460000, 5.28],
[846831600000, 22.47, 22.72, 21.98, 22.66, 290000, 5.35],
[847090800000, 22.6, 22.96, 21.62, 21.68, 886400, 5.12],
[847177200000, 21.74, 22.47, 21.01, 21.5, 1136000, 5.08],
[847263600000, 21.5, 21.98, 21.25, 21.62, 688400, 5.1],
[847350000000, 21.62, 21.98, 21.13, 21.25, 561600, 5.02],
[847436400000, 21.13, 21.37, 20.52, 20.89, 1077200, 4.93],
[847695600000, 20.76, 21.25, 20.76, 21.13, 580800, 4.99],
[847782000000, 20.76, 21.5, 20.52, 21.25, 895200, 5.02],
[847868400000, 21.25, 21.5, 20.76, 20.89, 477600, 4.93],
[847954800000, 20.76, 21.5, 20.64, 21.5, 813600, 5.08],
[848041200000, 21.5, 23.69, 21.5, 22.84, 2587600, 5.39],
[848300400000, 23.21, 23.21, 21.86, 22.84, 1106400, 5.39],
[848386800000, 22.72, 23.45, 22.47, 23.21, 992800, 5.48],
[848473200000, 23.57, 24.43, 23.21, 23.57, 1908000, 5.57],
[848559600000, 23.57, 23.57, 22.47, 22.96, 679200, 5.42],
[848646000000, 25.28, 26.14, 24.43, 25.89, 3596800, 6.11],
[848905200000, 26.38, 27.36, 25.89, 27.11, 2518400, 6.4],
[848991600000, 27.24, 27.36, 25.16, 26.14, 2100000, 6.17],
[849078000000, 26.01, 27.11, 25.65, 26.87, 901200, 6.35],
[849250800000, 26.87, 27.36, 26.87, 27.36, 345600, 6.46],
[849510000000, 27.48, 27.85, 26.75, 27.48, 1364800, 6.49],
[849596400000, 27.6, 28.34, 27.24, 27.48, 979200, 6.49],
[849682800000, 27.72, 27.97, 26.87, 27.36, 1155200, 6.46],
[849769200000, 27.36, 27.85, 25.65, 26.26, 940000, 6.2],
[849855600000, 24.92, 27.85, 24.92, 27.72, 1324000, 6.55],
[850114800000, 27.97, 28.21, 26.38, 26.63, 978400, 6.29],
[850201200000, 26.87, 26.99, 25.77, 26.01, 722800, 6.14],
[850287600000, 25.28, 26.87, 24.67, 25.77, 1688800, 6.09],
[850374000000, 26.14, 26.38, 25.89, 26.26, 830800, 6.2],
[850460400000, 26.26, 26.26, 25.53, 25.77, 802400, 6.09],
[850719600000, 25.77, 27.11, 25.65, 26.26, 1478800, 6.2],
[850806000000, 26.01, 27.36, 25.89, 26.63, 1730400, 6.29],
[850892400000, 26.87, 27.11, 26.38, 26.99, 921600, 6.37],
[850978800000, 26.96, 27.36, 26.75, 27.11, 1021200, 6.4],
[851065200000, 27.85, 28.46, 26.63, 27.6, 1696000, 6.52],
[851324400000, 27.24, 27.48, 26.99, 26.99, 871600, 6.37],
[851410800000, 26.87, 27.24, 26.63, 26.87, 938800, 6.35],
[851583600000, 26.63, 26.99, 26.63, 26.99, 462400, 6.37],
[851670000000, 26.75, 27.36, 26.69, 26.87, 326400, 6.35],
[851929200000, 26.87, 28.34, 26.87, 27.85, 975600, 6.58],
[852015600000, 28.09, 28.09, 27.36, 27.36, 976800, 6.46],
[852188400000, 27.72, 28.34, 27.36, 27.85, 1678400, 6.58],
[852274800000, 27.97, 29.01, 27.97, 28.82, 1248400, 6.81],
[852534000000, 29.19, 29.56, 28.58, 29.43, 1522400, 6.95],
[852620400000, 29.68, 31.63, 29.31, 31.39, 4583200, 7.41],
[852706800000, 31.81, 31.81, 29.86, 29.86, 2484000, 7.06],
[852793200000, 29.86, 30.1, 29, 29.24, 1597200, 6.92],
[852879600000, 28.63, 29.73, 28.63, 29.49, 1608000, 6.98],
[853138800000, 29.49, 29.49, 28.63, 28.76, 1924800, 6.8],
[853225200000, 28.76, 29.98, 28.76, 29.73, 2301200, 7.03],
[853311600000, 29.73, 29.73, 29.12, 29.12, 754400, 6.89],
[853398000000, 29, 29, 28.02, 28.76, 936000, 6.8],
[853484400000, 28.76, 28.88, 28.14, 28.14, 1119200, 6.66],
[853743600000, 28.27, 29.98, 28.27, 29.61, 1878400, 7.01],
[853830000000, 29.86, 33.04, 29.12, 32.73, 4006400, 7.74],
[853916400000, 32.67, 34.63, 32.67, 33.41, 3132000, 7.9],
[854002800000, 33.53, 33.77, 32.79, 32.79, 4747200, 7.76],
[854089200000, 32.55, 33.53, 31.45, 31.57, 1954400, 7.47],
[854348400000, 31.69, 31.69, 29.98, 31.2, 1045600, 7.38],
[854434800000, 31.33, 32.3, 31.08, 31.51, 1629600, 7.45],
[854521200000, 31.69, 31.94, 31.45, 31.57, 555200, 7.47],
[854607600000, 31.69, 31.94, 31.2, 31.57, 954800, 7.47],
[854694000000, 31.57, 31.57, 30.47, 30.96, 744400, 7.32],
[854953200000, 30.87, 31.08, 30.1, 30.1, 850400, 7.12],
[855039600000, 30.1, 30.47, 29.24, 29.98, 840000, 7.09],
[855126000000, 29.98, 29.98, 28.76, 28.76, 584000, 6.8],
[855212400000, 28.88, 29.86, 28.76, 29.73, 588800, 7.03],
[855298800000, 29.86, 30.84, 29.12, 29.49, 1242400, 6.98],
[855558000000, 29.86, 29.86, 28.14, 28.39, 1517600, 6.72],
[855644400000, 28.51, 28.88, 27.9, 28.14, 1115200, 6.66],
[855730800000, 28.27, 29.24, 27.65, 29.12, 1654400, 6.89],
[855817200000, 29.61, 33.04, 29.61, 32.79, 4373600, 7.76],
[855903600000, 33.04, 34.14, 32.92, 33.16, 3919600, 7.85],
[856249200000, 33.16, 33.89, 33.04, 33.77, 1375200, 7.99],
[856335600000, 33.77, 34.26, 33.41, 34.14, 2802000, 8.08],
[856422000000, 33.89, 34.14, 33.89, 34.11, 2164800, 8.07],
[856508400000, 34.02, 34.14, 34.02, 34.02, 1438400, 8.05],
[856767600000, 34.02, 35, 34.02, 34.38, 1072000, 8.14],
[856854000000, 34.38, 35.61, 34.38, 35.36, 1336800, 8.37],
[856940400000, 35.36, 35.61, 35.24, 35.36, 1507200, 8.37],
[857026800000, 33.89, 34.87, 33.77, 34.14, 3587600, 8.08],
[857113200000, 33.89, 33.89, 32.79, 33.16, 3009600, 7.85],
[857372400000, 32.92, 33.04, 32.06, 32.43, 1830000, 7.67],
[857458800000, 32.79, 33.28, 32.55, 33.04, 1528800, 7.82],
[857545200000, 33.04, 33.53, 33.04, 33.41, 1534400, 7.9],
[857631600000, 33.65, 34.51, 33.41, 33.89, 881600, 8.02],
[857718000000, 34.26, 34.26, 33.41, 33.65, 2826000, 7.96],
[857977200000, 33.77, 33.77, 33.53, 33.71, 2330400, 7.98],
[858063600000, 33.65, 33.77, 32.92, 32.92, 1010800, 7.79],
[858150000000, 32.92, 33.04, 31.08, 31.75, 1240400, 7.51],
[858236400000, 31.45, 33.04, 31.2, 32.67, 1160000, 7.73],
[858322800000, 32.67, 33.77, 32.67, 33.77, 940800, 7.99],
[858582000000, 33.65, 34.14, 32.67, 33.65, 885600, 7.96],
[858668400000, 33.71, 33.77, 31.57, 31.69, 1406400, 7.5],
[858754800000, 31.81, 31.81, 30.35, 30.82, 858000, 7.29],
[858841200000, 30.59, 30.96, 29.92, 30.53, 1488400, 7.22],
[858927600000, 30.96, 31.2, 30.47, 30.47, 1187200, 7.21],
[859186800000, 30.22, 30.59, 29.73, 29.98, 899600, 7.09],
[859273200000, 30.1, 31.69, 29.86, 31.2, 1993600, 7.38],
[859359600000, 31.45, 31.45, 30.84, 31.2, 896800, 7.38],
[859446000000, 31.57, 32.67, 30.84, 30.96, 2107200, 7.32],
[859791600000, 30.71, 30.84, 29.61, 30.35, 1492000, 7.18],
[859878000000, 29.86, 31.69, 29.86, 31.63, 3236800, 7.48],
[859964400000, 31.69, 31.69, 30.59, 31.45, 2256800, 7.44],
[860050800000, 31.33, 32.06, 31.2, 32.06, 1093600, 7.58],
[860137200000, 31.57, 34.26, 31.57, 33.53, 4752400, 7.93],
[860396400000, 34.02, 34.26, 33.53, 33.89, 2197600, 8.02],
[860482800000, 33.77, 34.14, 33.16, 34.02, 1873600, 8.05],
[860569200000, 34.32, 35.42, 33.22, 33.22, 2856800, 7.87],
[860655600000, 33.22, 33.34, 31.38, 31.62, 1866400, 7.5],
[860742000000, 31.38, 31.5, 28.31, 28.93, 2937200, 6.86],
[861001200000, 30.03, 32.61, 29.79, 32.24, 2515600, 7.64],
[861087600000, 32.48, 33.34, 31.99, 32.24, 1452000, 7.64],
[861174000000, 32.11, 32.24, 29.91, 31.26, 1696000, 7.41],
[861260400000, 31.38, 32.61, 31.13, 31.99, 1342800, 7.58],
[861346800000, 31.99, 32.11, 30.52, 30.64, 1006000, 7.26],
[861606000000, 30.52, 30.89, 29.97, 30.52, 704000, 7.23],
[861692400000, 30.4, 30.64, 29.54, 30.4, 1508000, 7.2],
[861778800000, 30.64, 31.38, 30.15, 31.38, 671200, 7.44],
[861865200000, 31.75, 32.24, 30.28, 31.99, 1298400, 7.58],
[861951600000, 31.99, 32.36, 30.89, 30.89, 718400, 7.32],
[862210800000, 31.01, 31.13, 30.03, 30.89, 878000, 7.32],
[862297200000, 31.87, 33.71, 31.62, 33.65, 2328400, 7.97],
[862383600000, 33.46, 35.3, 33.34, 34.81, 2271200, 8.25],
[862470000000, 34.93, 35.67, 33.89, 35.3, 1281600, 8.37],
[862556400000, 38.73, 38.73, 37.14, 38.61, 4190400, 9.15],
[862815600000, 38.73, 38.98, 37.39, 38.24, 1484000, 9.06],
[862902000000, 37.88, 39.29, 37.88, 39.22, 1697600, 9.3],
[862988400000, 38.73, 40.08, 37.75, 38, 2077200, 9.01],
[863074800000, 37.51, 38.86, 37.26, 37.75, 1494400, 8.95],
[863161200000, 37.75, 38.86, 37.75, 38.37, 2752000, 9.09],
[863420400000, 38, 38.86, 37.39, 37.39, 1457600, 8.86],
[863506800000, 37.26, 37.51, 36.28, 37.39, 975200, 8.86],
[863593200000, 37.88, 38.49, 37.63, 37.81, 896800, 8.96],
[863679600000, 37.75, 39.22, 37.39, 39.04, 1394400, 9.25],
[863766000000, 37.63, 38.61, 37.26, 38.12, 1624800, 9.04],
[864025200000, 38, 38.12, 36.65, 36.77, 952400, 8.72],
[864111600000, 36.28, 37.26, 36.16, 37.02, 904800, 8.77],
[864198000000, 37.26, 37.75, 36.65, 36.65, 1312800, 8.69],
[864284400000, 36.53, 36.77, 34.32, 34.32, 1591200, 8.13],
[864370800000, 34.32, 37.14, 34.32, 37.14, 1644800, 8.8],
[864716400000, 36.77, 38.61, 36.65, 37.75, 1585200, 8.95],
[864802800000, 37.88, 38.12, 36.77, 37.26, 946400, 8.83],
[864889200000, 37.26, 38.37, 37.26, 38, 1616400, 9.01],
[864975600000, 36.53, 38.73, 36.4, 38.12, 1104400, 9.04],
[865234800000, 38.24, 38.24, 36.9, 38.12, 1454400, 9.04],
[865321200000, 37.39, 37.51, 36.77, 36.77, 551200, 8.72],
[865407600000, 36.77, 37.26, 34.93, 35.55, 1071200, 8.42],
[865494000000, 35.3, 36.28, 34.93, 35.55, 1011200, 8.42],
[865580400000, 35.79, 37.75, 35.3, 36.9, 1352000, 8.74],
[865839600000, 36.9, 37.02, 36.04, 36.65, 892800, 8.69],
[865926000000, 35.91, 36.04, 34.69, 34.69, 1928800, 8.22],
[866012400000, 34.81, 35.42, 34.57, 35.18, 1381600, 8.34],
[866098800000, 35.06, 36.65, 34.93, 35.91, 794400, 8.51],
[866185200000, 36.04, 37.02, 35.55, 35.85, 716800, 8.5],
[866444400000, 35.91, 37.39, 35.79, 37.14, 1340000, 8.8],
[866530800000, 36.9, 37.63, 36.28, 37.39, 3030400, 8.86],
[866617200000, 37.32, 37.88, 36.4, 37.39, 2253200, 8.86],
[866703600000, 37.39, 38.24, 37.39, 37.88, 2626400, 8.98],
[866790000000, 37.81, 37.88, 36.9, 37.39, 1364800, 8.86],
[867049200000, 37.14, 37.26, 35.79, 35.85, 1679200, 8.5],
[867135600000, 36.47, 37.63, 35.91, 37.63, 3330800, 8.92],
[867222000000, 37.39, 38.49, 37.26, 37.94, 4560000, 8.99],
[867308400000, 38, 38.49, 37.26, 37.63, 2362000, 8.92],
[867394800000, 37.63, 38.86, 37.63, 38.8, 2640800, 9.19],
[867654000000, 38.61, 38.73, 37.26, 37.57, 1555200, 8.9],
[867740400000, 37.57, 38.12, 37.14, 37.26, 728000, 8.83],
[867826800000, 37.26, 38.37, 36.9, 38.3, 1200800, 9.08],
[867913200000, 38.24, 38.61, 37.63, 38, 472400, 9.01],
[868258800000, 37.88, 39.22, 37.88, 38.86, 1347200, 9.21],
[868345200000, 38.86, 41.8, 38.73, 41.61, 2481600, 9.86],
[868431600000, 41.73, 42.1, 39.65, 39.83, 1790400, 9.45],
[868518000000, 39.65, 40.51, 38.67, 40.02, 1527600, 9.5],
[868604400000, 40.02, 41.24, 40.02, 40.63, 1356000, 9.64],
[868863600000, 40.51, 41.12, 38.91, 39.4, 2492800, 9.35],
[868950000000, 39.28, 40.26, 38.85, 39.89, 3276000, 9.47],
[869036400000, 40.26, 41, 40.02, 40.26, 1386400, 9.56],
[869122800000, 40.38, 40.51, 39.28, 39.34, 597600, 9.34],
[869209200000, 39.16, 39.89, 38.6, 39.25, 896000, 9.32],
[869468400000, 39.28, 39.4, 38.3, 38.54, 481600, 9.15],
[869554800000, 38.3, 41.24, 37.81, 41.18, 1150000, 9.77],
[869641200000, 41.12, 41.37, 39.4, 39.89, 1405600, 9.47],
[869727600000, 39.65, 40.63, 38.54, 40.14, 1525200, 9.53],
[869814000000, 40.14, 41, 39.28, 40.57, 956800, 9.63],
[870073200000, 40.38, 41.24, 40.38, 40.6, 1055200, 9.64],
[870159600000, 40.57, 40.75, 39.77, 40.02, 602400, 9.5],
[870246000000, 39.95, 40.02, 38.91, 38.91, 706800, 9.24],
[870332400000, 39.53, 41.86, 39.4, 41.61, 2718400, 9.88],
[870418800000, 41.49, 42.29, 40.26, 41.73, 1397600, 9.91],
[870678000000, 41.73, 43.39, 41.49, 43.21, 2419200, 10.26],
[870764400000, 43.94, 45.66, 43.94, 45.17, 4039600, 10.72],
[870850800000, 44.8, 45.42, 43.58, 43.7, 1973600, 10.37],
[870937200000, 43.7, 44.44, 43.21, 43.33, 2447200, 10.28],
[871023600000, 42.59, 43.45, 41.86, 43.15, 1733200, 10.24],
[871282800000, 43.08, 43.82, 41.24, 42.66, 2169600, 10.12],
[871369200000, 43.21, 43.45, 41.98, 41.98, 1484000, 9.96],
[871455600000, 42.72, 43.08, 41.31, 42.23, 2788400, 10.02],
[871542000000, 42.23, 42.59, 41.73, 42.47, 1614400, 10.08],
[871628400000, 42.23, 43.58, 41.37, 41.86, 2746000, 9.93],
[871887600000, 41.86, 42.47, 40.88, 42.35, 1664800, 10.05],
[871974000000, 42.35, 44.8, 42.23, 44.25, 4630800, 10.5],
[872060400000, 44.07, 46.15, 44.07, 45.91, 3692000, 10.9],
[872146800000, 45.66, 45.91, 44.56, 45.05, 3170400, 10.69],
[872233200000, 43.45, 45.05, 43.45, 44.8, 4919600, 10.63],
[872492400000, 44.93, 45.42, 43.45, 43.82, 2596000, 10.4],
[872578800000, 43.7, 43.82, 41.86, 42.1, 2025600, 9.99],
[872665200000, 42.47, 44.31, 41.61, 43.82, 2854400, 10.4],
[872751600000, 43.58, 44.31, 42.72, 42.96, 2538800, 10.2],
[872838000000, 42.96, 43.33, 42.23, 42.96, 1092800, 10.2],
[873183600000, 42.96, 44.19, 42.96, 44.19, 1439200, 10.49],
[873270000000, 44.13, 44.19, 42.35, 42.72, 2521200, 10.14],
[873356400000, 42.72, 44.13, 42.72, 43.33, 2156800, 10.28],
[873442800000, 43.7, 43.7, 42.72, 43.08, 588000, 10.23],
[873702000000, 42.96, 43.33, 42.23, 42.84, 604400, 10.17],
[873788400000, 42.47, 43.33, 41.98, 42.59, 931200, 10.11],
[873874800000, 42.59, 42.84, 41.92, 42.59, 609600, 10.11],
[873961200000, 42.72, 43.33, 42.23, 42.96, 1576000, 10.2],
[874047600000, 42.96, 43.82, 42.96, 43.33, 1237600, 10.28],
[874306800000, 43.33, 43.33, 42.23, 42.35, 1330400, 10.05],
[874393200000, 42.35, 44.19, 42.35, 44.07, 1298000, 10.46],
[874479600000, 44.07, 44.07, 42.96, 43.08, 1128000, 10.23],
[874566000000, 43.21, 43.21, 42.1, 42.47, 2334800, 10.08],
[874652400000, 42.29, 43.08, 42.1, 43.08, 1075200, 10.23],
[874911600000, 43.07, 44.31, 42.84, 43.64, 1404000, 10.36],
[874998000000, 43.7, 43.7, 42.84, 42.84, 434800, 10.17],
[875084400000, 43.08, 43.08, 42.23, 42.53, 1606400, 10.1],
[875170800000, 42.96, 43.33, 42.47, 42.47, 1270800, 10.08],
[875257200000, 43.21, 44.07, 43.21, 43.7, 2007200, 10.37],
[875516400000, 43.58, 45.54, 43.58, 45.29, 2978400, 10.75],
[875602800000, 45.17, 45.66, 44.56, 44.56, 2063200, 10.58],
[875689200000, 44.56, 44.8, 43.7, 44.25, 1212800, 10.5],
[875775600000, 44.19, 45.79, 43.82, 45.79, 1633600, 10.87],
[875862000000, 46.4, 49.41, 46.15, 49.1, 6312000, 11.65],
[876121200000, 48.98, 49.84, 47.38, 47.38, 1909600, 11.25],
[876207600000, 47.5, 49.59, 47.26, 48.98, 1320800, 11.62],
[876294000000, 49.04, 50.26, 48.3, 48.61, 2146000, 11.55],
[876380400000, 48.18, 49.28, 47.68, 49.04, 1208800, 11.65],
[876466800000, 48.42, 49.16, 48.3, 48.54, 484000, 11.54],
[876726000000, 48.42, 48.67, 47.93, 48.54, 437200, 11.54],
[876812400000, 48.3, 48.67, 47.32, 48.3, 459200, 11.48],
[876898800000, 47.62, 48.67, 47.44, 47.56, 704000, 11.3],
[876985200000, 47.44, 47.56, 45.96, 46.92, 868800, 11.15],
[877071600000, 46.7, 46.89, 44, 45.84, 1371200, 10.89],
[877330800000, 46.09, 46.7, 44.61, 45.72, 1100800, 10.86],
[877417200000, 45.78, 46.09, 44.98, 45.29, 446400, 10.76],
[877503600000, 45.23, 46.33, 44.73, 45.84, 1083200, 10.89],
[877590000000, 44.98, 45.1, 43.01, 43.63, 1833600, 10.37],
[877676400000, 44.18, 44.24, 39.08, 40.8, 5061200, 9.7],
[877935600000, 40.68, 42.52, 31.95, 32.2, 4393600, 7.65],
[878022000000, 30.97, 38.96, 29.99, 36.01, 6100400, 8.56],
[878108400000, 36.38, 41.05, 35.03, 35.58, 5197600, 8.46],
[878194800000, 34.66, 37.24, 34.29, 35.39, 1718400, 8.41],
[878281200000, 36.38, 37.85, 34.9, 36.38, 1948000, 8.64],
[878540400000, 37.11, 38.04, 36.62, 37.02, 2047200, 8.8],
[878626800000, 37.36, 37.61, 35.76, 36.87, 1424000, 8.76],
[878713200000, 36.87, 38.16, 35.89, 37.67, 1793600, 8.95],
[878799600000, 37.73, 38.71, 37.36, 37.85, 1353600, 9],
[878886000000, 36.13, 37.85, 36.13, 36.99, 904400, 8.79],
[879145200000, 37.36, 38.47, 36.87, 37.98, 992800, 9.02],
[879231600000, 37.98, 38.96, 37.36, 37.67, 929600, 8.95],
[879318000000, 37.24, 37.24, 32.63, 33.8, 1546400, 8.03],
[879404400000, 34.78, 35.58, 31.95, 35.52, 2228000, 8.44],
[879490800000, 36.13, 36.13, 33.92, 33.98, 687200, 8.08],
[879750000000, 35.39, 37.61, 35.03, 37.36, 1040000, 8.88],
[879836400000, 36.62, 37.36, 36.01, 36.68, 963200, 8.72],
[879922800000, 36.38, 36.87, 35.39, 36.68, 804800, 8.72],
[880009200000, 37.11, 38.71, 36.75, 38.22, 1632000, 9.08],
[880095600000, 40.43, 41.17, 38.34, 38.9, 8252000, 9.24],
[880354800000, 38.84, 39.33, 36.62, 36.87, 1495200, 8.76],
[880441200000, 37.73, 38.22, 35.39, 37.36, 3122400, 8.88],
[880527600000, 37.36, 38.22, 37.36, 37.79, 1496800, 8.98],
[880700400000, 37.98, 37.98, 37.73, 37.79, 136800, 8.98],
[880959600000, 38.22, 40.8, 37.85, 40.56, 1910400, 9.64],
[881046000000, 40.31, 41.42, 39.57, 40.06, 2615200, 9.52],
[881132400000, 39.7, 40.49, 38.96, 39.33, 1754000, 9.35],
[881218800000, 39.39, 39.57, 38.96, 38.96, 793600, 9.26],
[881305200000, 38.47, 39.57, 38.47, 39.33, 1170400, 9.35],
[881564400000, 39.57, 39.7, 39.08, 39.7, 2495200, 9.43],
[881650800000, 39.82, 39.82, 37.98, 38.47, 3151200, 9.14],
[881737200000, 38.28, 38.59, 36.38, 36.87, 2341600, 8.76],
[881823600000, 36.38, 36.62, 34.17, 34.78, 2543200, 8.27],
[881910000000, 34.66, 35.15, 32.57, 33.31, 2538400, 7.91],
[882169200000, 33.55, 33.8, 31.83, 31.95, 3178000, 7.59],
[882255600000, 32.2, 33.92, 31.71, 33.92, 2696800, 8.06],
[882342000000, 34.9, 35.15, 33.92, 33.92, 2438800, 8.06],
[882428400000, 34.04, 34.17, 32.69, 32.94, 2350800, 7.83],
[882514800000, 32.44, 33.18, 32.2, 32.63, 2238400, 7.75],
[882774000000, 33.18, 33.43, 32.08, 32.78, 2025200, 7.79],
[882860400000, 33.06, 33.06, 32.44, 32.69, 1537600, 7.77],
[882946800000, 33.06, 33.06, 31.95, 31.95, 692400, 7.59],
[883119600000, 32.44, 34.17, 32.08, 34.17, 620000, 8.12],
[883378800000, 34.29, 35.64, 34.29, 34.84, 1039600, 8.28],
[883465200000, 35.15, 35.76, 34.53, 35.27, 687200, 8.38],
[883551600000, 35.52, 38.22, 35.03, 36.38, 1334400, 8.64],
[883724400000, 36.01, 36.87, 35.27, 36.87, 552400, 8.76],
[883983600000, 36.25, 37.85, 36.25, 37.61, 1408800, 8.94],
[884070000000, 37.48, 39.33, 37.48, 38.71, 1665600, 9.2],
[884156400000, 38.89, 38.89, 36.93, 37.42, 1395200, 8.91],
[884242800000, 37.17, 38.53, 36.8, 38.28, 1077200, 9.11],
[884329200000, 38.03, 38.28, 34.22, 35.39, 2632000, 8.42],
[884588400000, 33.97, 35.82, 33.85, 35.2, 1461600, 8.38],
[884674800000, 35.45, 36.68, 35.08, 35.82, 1497200, 8.53],
[884761200000, 35.94, 36.93, 35.29, 36.8, 812400, 8.76],
[884847600000, 36.68, 37.91, 36.43, 37.29, 1348000, 8.88],
[884934000000, 37.66, 38.16, 37.42, 37.6, 908800, 8.95],
[885279600000, 37.42, 37.66, 36.19, 37.48, 1416400, 8.92],
[885366000000, 36.93, 37.97, 36.43, 37.29, 858400, 8.88],
[885452400000, 36.56, 37.36, 36.19, 36.93, 1192800, 8.79],
[885538800000, 36.8, 38.03, 36.8, 37.97, 1626400, 9.04],
[885798000000, 37.66, 38.4, 37.54, 37.54, 1112000, 8.94],
[885884400000, 37.42, 37.54, 35.94, 37.17, 2022000, 8.85],
[885970800000, 37.17, 37.42, 36.06, 36.25, 1821200, 8.63],
[886057200000, 36.37, 37.85, 35.94, 36.62, 2739200, 8.72],
[886143600000, 36.93, 38.28, 36.56, 38.03, 1633600, 9.05],
[886402800000, 38.53, 40, 38.22, 38.59, 3061600, 9.18],
[886489200000, 38.65, 39.51, 37.91, 39.08, 1233600, 9.3],
[886575600000, 38.89, 39.88, 38.4, 39.69, 1328800, 9.45],
[886662000000, 39.88, 40.62, 38.65, 38.89, 1475200, 9.26],
[886748400000, 39.39, 43.33, 39.14, 42.03, 3419200, 10],
[887007600000, 41.97, 42.77, 41.6, 42.03, 1657600, 10],
[887094000000, 41.97, 43.45, 41.97, 43.14, 1580800, 10.27],
[887180400000, 43.08, 44.68, 43.08, 44.06, 2983200, 10.49],
[887266800000, 43.94, 45.05, 43.69, 44.68, 2557600, 10.63],
[887353200000, 44.31, 44.56, 43.45, 43.69, 1667200, 10.4],
[887698800000, 44.19, 44.68, 42.71, 42.83, 1751600, 10.19],
[887785200000, 42.96, 43.69, 42.83, 43.57, 1147200, 10.37],
[887871600000, 43.33, 44.06, 42.34, 43.08, 883200, 10.25],
[887958000000, 43.33, 43.33, 41.11, 41.6, 1602400, 9.9],
[888217200000, 41.97, 43.94, 41.85, 43.14, 1382400, 10.27],
[888303600000, 42.89, 44.68, 42.59, 42.71, 1561600, 10.17],
[888390000000, 43.08, 44.31, 42.96, 44.19, 923200, 10.52],
[888476400000, 47.14, 49.11, 46.28, 49.11, 7552800, 11.69],
[888562800000, 49.23, 49.3, 46.65, 46.65, 2145600, 11.1],
[888822000000, 47.26, 47.82, 46.65, 47.26, 1960000, 11.25],
[888908400000, 46.9, 47.39, 46.16, 47.26, 903200, 11.25],
[888994800000, 46.65, 47.7, 45.54, 47.26, 1846800, 11.25],
[889081200000, 46.28, 47.39, 45.17, 45.73, 4474400, 10.88],
[889167600000, 46.28, 47.02, 45.42, 45.6, 1282800, 10.85],
[889426800000, 45.17, 46.53, 44.8, 44.99, 1358800, 10.71],
[889513200000, 45.54, 46.53, 45.48, 46.4, 1098000, 11.04],
[889599600000, 46.65, 46.77, 44.74, 45.42, 2227200, 10.81],
[889686000000, 45.29, 46.03, 44.93, 45.29, 1077600, 10.78],
[889772400000, 45.66, 45.91, 44.93, 45.42, 1227200, 10.81],
[890031600000, 45.05, 45.91, 44.31, 45.85, 1205600, 10.91],
[890118000000, 45.66, 46.9, 45.05, 46.71, 2334400, 11.12],
[890204400000, 46.28, 47.02, 45.79, 46.9, 1798000, 11.16],
[890290800000, 46.53, 47.63, 45.91, 47.33, 1528000, 11.26],
[890377200000, 47.7, 47.76, 46.16, 46.46, 969600, 11.06],
[890636400000, 46.46, 46.65, 45.79, 46.16, 1333600, 10.99],
[890722800000, 46.03, 46.77, 45.79, 46.4, 981600, 11.04],
[890809200000, 47.26, 47.26, 45.29, 45.42, 962000, 10.81],
[890895600000, 45.42, 46.28, 45.29, 46.1, 1363200, 10.97],
[890982000000, 46.4, 46.77, 44.19, 44.8, 2768800, 10.66],
[891241200000, 44.68, 45.54, 41.36, 42.09, 2332000, 10.02],
[891327600000, 42.71, 43.14, 41.97, 42.46, 2713200, 10.11],
[891414000000, 41.97, 44.06, 41.11, 43.82, 4330400, 10.43],
[891500400000, 44.37, 45.54, 44.19, 44.8, 3533600, 10.66],
[891586800000, 44.8, 45.54, 43.63, 43.82, 1857600, 10.43],
[891846000000, 43.57, 43.82, 41.23, 43.57, 1789200, 10.37],
[891932400000, 43.26, 43.63, 41.29, 41.66, 1682800, 9.93],
[892018800000, 41.78, 42.03, 40.18, 40.67, 1582800, 9.69],
[892105200000, 41.04, 41.78, 40.92, 41.54, 2740000, 9.9],
[892450800000, 41.41, 41.54, 41.04, 41.17, 1768000, 9.81],
[892537200000, 41.04, 41.54, 41.04, 41.41, 1174800, 9.87],
[892623600000, 41.66, 42.95, 41.66, 42.89, 4291600, 10.22],
[892710000000, 43.01, 44.49, 42.52, 44.25, 1952000, 10.55],
[892796400000, 44.86, 45.6, 44.12, 45.6, 1596000, 10.87],
[893055600000, 45.23, 45.73, 42.89, 44.49, 2955200, 10.6],
[893142000000, 44.25, 44.37, 43.26, 44.37, 1034400, 10.58],
[893228400000, 44.49, 46.1, 44.49, 45.11, 1872400, 10.75],
[893314800000, 45.11, 45.48, 44.25, 44.43, 1004000, 10.59],
[893401200000, 44.37, 45.11, 43.38, 43.88, 856800, 10.46],
[893660400000, 43.14, 44.25, 42.65, 43.26, 1524000, 10.31],
[893746800000, 43.88, 44.49, 43.38, 44.49, 1418800, 10.6],
[893833200000, 44.62, 45.97, 44.12, 45.85, 1100000, 10.93],
[893919600000, 45.85, 46.59, 45.6, 46.34, 1614400, 11.05],
[894006000000, 46.22, 47.45, 45.23, 47.33, 2816800, 11.28],
[894265200000, 47.33, 47.94, 46.84, 47.94, 2004000, 11.43],
[894351600000, 47.58, 47.82, 46.84, 47.27, 1899200, 11.27],
[894438000000, 47.58, 47.58, 46.47, 47.21, 1259200, 11.25],
[894524400000, 46.96, 47.08, 46.84, 46.96, 864000, 11.19],
[894610800000, 46.84, 48.31, 46.84, 48.19, 1982800, 11.49],
[894870000000, 47.94, 48.31, 47.33, 47.45, 1006800, 11.31],
[894956400000, 47.39, 48.31, 47.33, 48.13, 1544400, 11.47],
[895042800000, 47.88, 48.19, 47.7, 47.7, 1488800, 11.37],
[895129200000, 47.58, 47.64, 46.71, 46.71, 1556000, 11.13],
[895215600000, 46.65, 46.77, 44.62, 45.36, 2196800, 10.81],
[895474800000, 45.42, 46.1, 45.11, 45.29, 607200, 10.8],
[895561200000, 45.73, 47.7, 45.73, 47.33, 1970400, 11.28],
[895647600000, 47.45, 47.58, 44.86, 45.36, 1220000, 10.81],
[895734000000, 45.85, 46.1, 43.14, 43.88, 2189200, 10.46],
[895820400000, 45.48, 45.48, 40.92, 41.41, 4192800, 9.87],
[896166000000, 42.77, 42.77, 40.92, 41.66, 3366000, 9.93],
[896252400000, 41.17, 42.52, 40.8, 42.4, 2762400, 10.11],
[896338800000, 42.52, 42.77, 41.29, 42.15, 1520800, 10.05],
[896425200000, 42.52, 42.65, 40.67, 41.91, 1652800, 9.99],
[896684400000, 41.66, 42.4, 40.8, 40.92, 1178000, 9.75],
[896770800000, 41.29, 42.77, 41.23, 41.84, 1119200, 9.97],
[896857200000, 41.78, 42.15, 40.67, 41.29, 1583200, 9.84],
[896943600000, 40.98, 41.66, 40.92, 41.54, 873600, 9.9],
[897030000000, 41.78, 42.28, 41.04, 41.29, 1250000, 9.84],
[897289200000, 41.78, 43.26, 41.66, 42.03, 1464800, 10.02],
[897375600000, 43.14, 43.45, 42.4, 43.01, 1703600, 10.25],
[897462000000, 42.15, 43.08, 41.35, 42.52, 1443200, 10.13],
[897548400000, 42.4, 43.14, 41.91, 41.91, 2302400, 9.99],
[897634800000, 41.91, 42.15, 41.04, 41.04, 1336000, 9.78],
[897894000000, 40.43, 42.15, 40.3, 40.92, 1676800, 9.75],
[897980400000, 41.29, 41.54, 40.43, 41.41, 916800, 9.87],
[898066800000, 41.54, 43.01, 41.54, 42.09, 1853600, 10.03],
[898153200000, 42.28, 42.89, 40.95, 41.17, 2255200, 9.81],
[898239600000, 41.41, 42.4, 39.44, 40.73, 3247200, 9.71],
[898498800000, 40.92, 41.04, 39.5, 40.18, 2797600, 9.58],
[898585200000, 39.87, 41.47, 39.87, 41.04, 2036800, 9.78],
[898671600000, 39.81, 40.06, 36.67, 38.95, 7540400, 9.28],
[898758000000, 39.07, 39.56, 38.58, 38.64, 2598800, 9.21],
[898844400000, 38.33, 38.45, 37.22, 37.84, 2208800, 9.02],
[899103600000, 38.08, 39.07, 37.84, 37.84, 1782800, 9.02],
[899190000000, 37.96, 38.45, 37.71, 38.08, 1322400, 9.08],
[899276400000, 38.21, 38.33, 37.1, 37.28, 2605600, 8.89],
[899362800000, 36.98, 37.1, 33.4, 33.89, 4154800, 8.08],
[899708400000, 34.51, 35.25, 33.52, 34.94, 1601600, 8.33],
[899794800000, 35.5, 36.24, 34.26, 34.63, 1489600, 8.25],
[899881200000, 35, 35.56, 34.69, 35.19, 1014800, 8.4],
[899967600000, 35.31, 35.43, 34.57, 34.94, 1297600, 8.34],
[900054000000, 34.82, 35.31, 34.32, 34.63, 1530800, 8.27],
[900313200000, 34.32, 34.45, 32.47, 33.33, 1768400, 7.96],
[900399600000, 33.46, 36.42, 33.33, 36.3, 2061200, 8.67],
[900486000000, 36.54, 37.29, 35.19, 36.7, 2295200, 8.76],
[900572400000, 34.94, 35.8, 32.16, 32.29, 4216800, 7.71],
[900658800000, 32.35, 32.47, 30.62, 30.74, 3866800, 7.34],
[900918000000, 30.8, 32.59, 30.06, 31.61, 4726400, 7.55],
[901004400000, 31.98, 32.66, 31.42, 31.85, 2661600, 7.61],
[901090800000, 31.61, 31.67, 30.99, 31.11, 3043600, 7.43],
[901177200000, 31.36, 31.98, 30.99, 31.3, 1395200, 7.47],
[901263600000, 31.36, 31.61, 30.74, 31.11, 1212800, 7.43],
[901522800000, 30.99, 31.61, 30.74, 30.99, 1107200, 7.4],
[901609200000, 31.24, 34.2, 30.87, 32.9, 2076800, 7.86],
[901695600000, 33.58, 33.83, 32.1, 32.96, 1108000, 7.87],
[901782000000, 32.47, 32.96, 30.68, 32.16, 4001600, 7.68],
[901868400000, 32.53, 33.27, 32.1, 32.35, 1456800, 7.72],
[902127600000, 32.59, 33.33, 32.35, 33.15, 1824800, 7.91],
[902214000000, 33.09, 33.21, 31.24, 31.54, 3200000, 7.53],
[902300400000, 31.85, 33.21, 31.11, 31.67, 2960800, 7.56],
[902386800000, 31.61, 33.95, 31.61, 33.33, 1844000, 7.96],
[902473200000, 33.46, 35.06, 31.98, 34.26, 1652400, 8.18],
[902732400000, 34.57, 35.31, 34.2, 34.57, 1360800, 8.25],
[902818800000, 33.09, 33.95, 32.96, 33.58, 2003200, 8.02],
[902905200000, 33.95, 34.38, 33.09, 33.64, 1557200, 8.03],
[902991600000, 33.09, 34.26, 32.22, 32.35, 1419600, 7.72],
[903078000000, 32.84, 33.21, 31.36, 31.36, 1353600, 7.49],
[903337200000, 31.48, 33.33, 31.11, 33.09, 2281600, 7.9],
[903423600000, 33.21, 34.2, 33.09, 34.2, 1378400, 8.17],
[903510000000, 34.2, 35.87, 32.1, 32.1, 1841600, 7.66],
[903596400000, 32.16, 33.83, 31.36, 32.22, 1413600, 7.69],
[903682800000, 27.53, 27.66, 25.06, 27.1, 11078800, 6.47],
[903942000000, 27.53, 27.66, 22.96, 23.83, 3985600, 5.69],
[904028400000, 24.63, 24.94, 22.28, 22.9, 6852000, 5.47],
[904114800000, 22.96, 25.31, 21.98, 24.75, 4347200, 5.91],
[904201200000, 23.95, 24.82, 22.96, 23.33, 2123200, 5.57],
[904287600000, 23.95, 26.3, 23.33, 25.43, 3230000, 6.07],
[904546800000, 26.79, 27.16, 23.09, 23.09, 3074400, 5.51],
[904633200000, 23.95, 24.32, 21.98, 23.33, 3763200, 5.57],
[904719600000, 23.58, 24.01, 22.59, 23.27, 2073200, 5.56],
[904806000000, 23.09, 23.58, 22.35, 23.09, 890800, 5.51],
[904892400000, 23.46, 24.94, 22.22, 24.88, 988400, 5.94],
[905238000000, 25.19, 26.17, 23.46, 24.94, 1892000, 5.95],
[905324400000, 25.06, 26.05, 24.2, 24.69, 1864800, 5.9],
[905410800000, 23.7, 25.37, 23.58, 24.45, 2151200, 5.84],
[905497200000, 24.69, 25.8, 24.45, 24.94, 2525200, 5.95],
[905756400000, 25.68, 25.8, 24.94, 25.56, 2190800, 6.1],
[905842800000, 25.49, 27.16, 25.49, 26.3, 2891200, 6.28],
[905929200000, 26.91, 27.1, 24.94, 25.8, 1166400, 6.16],
[906015600000, 24.82, 25.68, 24.51, 24.63, 1965600, 5.88],
[906102000000, 24.94, 25.43, 24.32, 24.69, 1924800, 5.9],
[906361200000, 24.08, 24.94, 23.46, 24.32, 1293600, 5.81],
[906447600000, 24.82, 25.37, 24.57, 25.19, 2266400, 6.01],
[906534000000, 25.49, 27.41, 25.43, 27.29, 2188000, 6.51],
[906620400000, 26.79, 26.79, 24.94, 25.74, 2688000, 6.15],
[906706800000, 25.43, 25.99, 25.25, 25.62, 2926400, 6.12],
[906966000000, 25.93, 26.3, 25.62, 25.99, 2270800, 6.2],
[907052400000, 26.05, 26.91, 25.8, 26.24, 2184800, 6.26],
[907138800000, 26.17, 26.45, 24.94, 25.93, 1762800, 6.19],
[907225200000, 24.94, 25.87, 24.45, 25.68, 4349600, 6.13],
[907311600000, 25.68, 25.68, 24.32, 25.49, 3381600, 6.09],
[907570800000, 24.94, 25.06, 23.21, 24.14, 3712800, 5.76],
[907657200000, 24.69, 24.69, 23.09, 23.46, 1988800, 5.6],
[907743600000, 23.39, 24.51, 22.77, 23.83, 1678400, 5.7],
[907830000000, 23.15, 23.83, 21.66, 23.39, 2860000, 5.6],
[907916400000, 23.83, 24.01, 23.15, 23.52, 1598400, 5.63],
[908175600000, 23.83, 24.26, 23.15, 23.52, 2596800, 5.63],
[908262000000, 22.53, 23.58, 21.91, 22.9, 1980800, 5.48],
[908348400000, 23.02, 23.02, 21.78, 21.97, 1077600, 5.26],
[908434800000, 22.03, 24.26, 21.41, 24.01, 2630400, 5.75],
[908521200000, 24.26, 25.62, 23.64, 23.64, 1799600,