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
679 lines • 317 kB
JavaScript
Ext.define("StockApp.store.Oracle", {
alias: 'store.Oracle',
requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],
extend: "Ext.data.ArrayStore",
config: {
model: "StockApp.model.Stock",
data: [
[
[820566000000, 42.75, 43.38, 42.38, 43.25, 45666400, 3.12],
[820652400000, 42.5, 43.38, 41.25, 41.25, 55540400, 2.97],
[820738800000, 41.63, 41.63, 39.63, 40.75, 129844400, 2.94],
[820825200000, 40.13, 43, 39.75, 42.88, 83832300, 3.09],
[821084400000, 43.5, 43.63, 42.13, 42.25, 12618400, 3.05],
[821170800000, 42.38, 42.38, 39.5, 40.25, 96117300, 2.9],
[821257200000, 39.63, 42.5, 39.5, 41, 124619800, 2.96],
[821343600000, 41.63, 42.25, 40.75, 41.88, 61155000, 3.02],
[821430000000, 42, 42.63, 41.63, 42.63, 61307600, 3.07],
[821689200000, 42.88, 43, 39.5, 40, 69795000, 2.88],
[821775600000, 40.38, 41.88, 39.75, 41.75, 78561900, 3.01],
[821862000000, 41.13, 44.25, 41, 42.75, 79536600, 3.08],
[821948400000, 43.25, 44.5, 43.25, 44.5, 56872800, 3.21],
[822034800000, 44.88, 46, 44.5, 45.5, 63896800, 3.28],
[822294000000, 45.25, 46.38, 45.25, 46, 51528200, 3.32],
[822380400000, 45.75, 47.25, 45.5, 46.25, 67327200, 3.34],
[822466800000, 47, 49.13, 46.25, 49.13, 88394000, 3.54],
[822553200000, 49.38, 49.5, 47.25, 47.75, 57472200, 3.44],
[822639600000, 47.38, 48.25, 46.5, 47.38, 54797800, 3.42],
[822898800000, 47.5, 48.13, 47.13, 47.13, 22013100, 3.4],
[822985200000, 47.38, 47.75, 46.88, 47.38, 25822800, 3.42],
[823071600000, 47.75, 48.13, 46.75, 47.75, 49180500, 3.44],
[823158000000, 47.63, 48, 47, 47.63, 33112800, 3.43],
[823244400000, 47.75, 49.63, 47.63, 49.25, 62916800, 3.55],
[823503600000, 49.25, 51, 49, 50.75, 61330500, 3.66],
[823590000000, 50.88, 51, 49.38, 50.13, 71744400, 3.62],
[823676400000, 50, 50.13, 48.44, 48.88, 50342800, 3.53],
[823762800000, 48.75, 50.25, 48.13, 50.25, 61489800, 3.62],
[823849200000, 50.13, 51.5, 49, 49.13, 91450400, 3.54],
[824108400000, 49.13, 50.38, 49, 49.94, 41497600, 3.6],
[824194800000, 48.88, 50.75, 48.75, 50.25, 56478600, 3.62],
[824281200000, 50.38, 51.38, 49.75, 51.19, 55522800, 3.69],
[824367600000, 51, 53.13, 51, 52.88, 79529800, 3.81],
[824454000000, 52.75, 53.25, 52.13, 52.5, 60304500, 3.79],
[824799600000, 51.25, 52.75, 51.13, 51.88, 41782500, 3.74],
[824886000000, 52.25, 53, 51.63, 53, 33870200, 3.82],
[824972400000, 53.5, 54.63, 53.5, 54.13, 62523900, 3.9],
[825058800000, 54.38, 54.5, 52.44, 53.63, 53819100, 3.87],
[825318000000, 54, 55, 53.5, 54.25, 50598000, 3.91],
[825404400000, 54.5, 54.5, 52.75, 52.94, 54726300, 3.82],
[825490800000, 53.13, 54.25, 52.5, 52.75, 40743000, 3.8],
[825577200000, 52, 53, 51.13, 52, 44965800, 3.75],
[825663600000, 52.13, 52.13, 48.88, 49.13, 79810600, 3.54],
[825922800000, 49.88, 50, 48, 48.38, 47532200, 3.49],
[826009200000, 48.13, 52, 47.75, 51.75, 65647800, 3.73],
[826095600000, 50.38, 51, 48.38, 49.63, 117134100, 3.58],
[826182000000, 50.25, 50.25, 49.63, 49.75, 59267700, 3.59],
[826268400000, 48.5, 49.75, 47, 47, 71077500, 3.39],
[826527600000, 48, 50, 47.5, 49.88, 56141100, 3.6],
[826614000000, 49.5, 49.75, 47.5, 48.25, 68666400, 3.48],
[826700400000, 49, 50.13, 48.75, 49.63, 60072300, 3.58],
[826786800000, 49.88, 50, 47.88, 48.13, 74815600, 3.47],
[826873200000, 48.5, 49.75, 48.13, 48.88, 106158600, 3.53],
[827132400000, 49.63, 50.5, 49.63, 50.25, 45835200, 3.62],
[827218800000, 50.88, 51.25, 49.38, 49.88, 40915800, 3.6],
[827305200000, 49.88, 50.06, 48.75, 49.88, 33149200, 3.6],
[827391600000, 50, 50.25, 48.38, 48.63, 41208800, 3.51],
[827478000000, 49.25, 49.25, 46.75, 48.88, 87756800, 3.53],
[827737200000, 49.25, 49.5, 47.63, 47.63, 68719000, 3.43],
[827823600000, 47.38, 48.88, 47, 48, 48732300, 3.46],
[827910000000, 48.13, 48.88, 47.88, 48.25, 24911600, 3.48],
[827996400000, 47.75, 48.75, 47.5, 48.13, 38207700, 3.47],
[828082800000, 48.38, 48.5, 46.88, 47.13, 29847200, 3.4],
[828342000000, 47.5, 47.63, 46, 46.88, 50329400, 3.38],
[828428400000, 47.5, 47.63, 46.63, 47, 28628100, 3.39],
[828514800000, 46.63, 46.63, 45.25, 45.63, 88435800, 3.29],
[828601200000, 45.75, 46.25, 45.38, 45.5, 70083900, 3.28],
[828946800000, 44, 44.13, 43, 43.25, 193957200, 3.12],
[829033200000, 43.88, 44, 39.73, 41.5, 388166800, 2.99],
[829119600000, 42.25, 43.88, 42.25, 43.25, 146502000, 3.12],
[829206000000, 43.5, 44.5, 42.31, 43.88, 92772000, 3.16],
[829292400000, 44.13, 44.25, 43, 44, 51135300, 3.17],
[829551600000, 44, 44.5, 43.25, 43.44, 37057500, 3.13],
[829638000000, 45.13, 46.25, 44.88, 45.81, 82651000, 3.3],
[829724400000, 30.62, 31.5, 30.5, 31.12, 56899800, 3.37],
[829810800000, 31.62, 32, 31.37, 31.75, 39345300, 3.43],
[829897200000, 32.75, 32.88, 31.75, 32, 50422500, 3.46],
[830156400000, 32.63, 33.38, 32.47, 33.13, 54257400, 3.58],
[830242800000, 33.38, 34.25, 33.25, 34, 41839200, 3.68],
[830329200000, 34.5, 35.06, 34.11, 34.63, 58428000, 3.75],
[830415600000, 34.75, 34.75, 33.5, 34.38, 33492600, 3.72],
[830502000000, 34, 35.13, 34, 34.13, 27265500, 3.69],
[830761200000, 34.13, 34.75, 33.88, 34.25, 19891800, 3.7],
[830847600000, 34.5, 34.63, 33.38, 33.75, 23941800, 3.65],
[830934000000, 33.75, 34.38, 33.38, 34.13, 21182400, 3.69],
[831020400000, 34.13, 34.13, 32.75, 32.88, 29479500, 3.56],
[831106800000, 33.44, 33.88, 32.75, 33.25, 29242800, 3.6],
[831366000000, 33.38, 34.25, 33.38, 34.13, 26160300, 3.69],
[831452400000, 34.25, 34.25, 33.25, 33.5, 29180700, 3.62],
[831538800000, 33.5, 33.5, 32, 32.88, 46007100, 3.56],
[831625200000, 33.25, 33.63, 33, 33.63, 18934200, 3.64],
[831711600000, 33.98, 34.13, 33.5, 33.88, 28982700, 3.66],
[831970800000, 34, 35, 33.75, 34.88, 31339800, 3.77],
[832057200000, 35.13, 35.63, 35, 35.13, 39549600, 3.8],
[832143600000, 35.13, 35.38, 34.38, 34.5, 29303100, 3.73],
[832230000000, 34.13, 35.25, 33.88, 35, 36288000, 3.79],
[832316400000, 35.38, 35.88, 34.88, 35.13, 27975600, 3.8],
[832575600000, 35.38, 36, 35.38, 35.5, 30437100, 3.84],
[832662000000, 35.86, 36, 35.38, 35.5, 28078200, 3.84],
[832748400000, 35.38, 35.75, 33.38, 34, 57309300, 3.68],
[832834800000, 34.75, 34.75, 33.5, 33.88, 60624900, 3.66],
[832921200000, 34.38, 34.38, 33.25, 33.25, 31230000, 3.6],
[833266800000, 33.63, 33.63, 33, 33.13, 30843000, 3.58],
[833353200000, 33.38, 33.38, 32.5, 32.75, 29556900, 3.54],
[833439600000, 32.88, 33.75, 32.5, 33.25, 28470600, 3.6],
[833526000000, 33.75, 33.88, 32.75, 33.13, 44270100, 3.58],
[833785200000, 33.13, 33.13, 32.25, 32.5, 47611800, 3.52],
[833871600000, 32.88, 33.13, 32.38, 33, 40764600, 3.57],
[833958000000, 33.13, 34, 32.75, 34, 33572700, 3.68],
[834044400000, 34.13, 34.5, 32.75, 32.88, 35844300, 3.56],
[834130800000, 32.38, 33.88, 32, 33.88, 33947100, 3.66],
[834390000000, 34, 34.38, 33, 33.19, 24919200, 3.59],
[834476400000, 33.5, 34.38, 33.25, 33.88, 31162500, 3.66],
[834562800000, 34.38, 34.88, 34.13, 34.5, 40086900, 3.73],
[834649200000, 34.5, 34.63, 33.75, 34.38, 25844400, 3.72],
[834735600000, 34.38, 34.38, 33.38, 33.88, 27817200, 3.66],
[834994800000, 34.38, 34.38, 33.5, 33.88, 24305400, 3.66],
[835081200000, 34, 34.13, 33.13, 33.5, 28940400, 3.62],
[835167600000, 33.63, 34.5, 33.38, 34.38, 45666900, 3.72],
[835254000000, 34.75, 35.63, 33.5, 34.88, 62580600, 3.77],
[835340400000, 38.13, 38.25, 36.38, 38, 140372100, 4.11],
[835599600000, 37.88, 38.13, 37.38, 37.88, 41892300, 4.1],
[835686000000, 37.88, 38.75, 37.63, 38.13, 41315400, 4.12],
[835772400000, 38.13, 38.13, 37.25, 37.38, 34561800, 4.04],
[835858800000, 37.38, 39.5, 37, 39.5, 50782500, 4.27],
[835945200000, 39.63, 40.38, 38.88, 39.44, 53587800, 4.27],
[836204400000, 39.5, 40, 39, 39.13, 27074700, 4.23],
[836290800000, 38.88, 39.25, 38.13, 38.25, 32107500, 4.14],
[836377200000, 38.13, 38.25, 37.75, 38.25, 23884200, 4.14],
[836550000000, 37.63, 37.75, 36.88, 37.13, 14124600, 4.02],
[836809200000, 37.13, 38.25, 36.63, 37.75, 49344300, 4.08],
[836895600000, 38.38, 38.63, 37.25, 37.5, 34344900, 4.06],
[836982000000, 37.75, 38.38, 37.13, 38.38, 35847900, 4.15],
[837068400000, 37.88, 38.13, 36.75, 37.63, 62102700, 4.07],
[837154800000, 38, 38.25, 36.63, 37.25, 29247300, 4.03],
[837414000000, 37.27, 37.5, 35.5, 35.88, 50589900, 3.88],
[837500400000, 35.5, 36.75, 33.25, 36.25, 104484600, 3.92],
[837586800000, 37.25, 37.88, 36, 37.5, 66127500, 4.06],
[837673200000, 37.63, 38.13, 37.25, 38, 38387700, 4.11],
[837759600000, 37.63, 37.75, 36.88, 37.13, 32019300, 4.02],
[838018800000, 37, 37.13, 36.5, 37, 24930000, 4],
[838105200000, 37.25, 37.75, 35.88, 36, 42324300, 3.89],
[838191600000, 34.5, 36.88, 34.5, 36.5, 49407300, 3.95],
[838278000000, 36.5, 38.25, 36.5, 38.13, 52960500, 4.12],
[838364400000, 38, 38.5, 37.63, 38.13, 29261700, 4.12],
[838623600000, 37.75, 38.75, 37.75, 37.75, 22149900, 4.08],
[838710000000, 38, 38.25, 37.13, 38.25, 16839900, 4.14],
[838796400000, 38.38, 39.13, 38.25, 39.13, 31289400, 4.23],
[838882800000, 39.13, 39.88, 38.88, 39.25, 33669900, 4.25],
[838969200000, 39.63, 40, 39.38, 39.63, 37258200, 4.29],
[839228400000, 39.75, 39.88, 38.38, 38.63, 20104200, 4.18],
[839314800000, 38.5, 40, 38.13, 39.88, 28464300, 4.31],
[839401200000, 40.13, 42, 39.88, 41.81, 60705000, 4.52],
[839487600000, 41.38, 42.13, 40.75, 40.75, 36621900, 4.41],
[839574000000, 40.63, 41.88, 40.13, 41.38, 42214500, 4.48],
[839833200000, 41.5, 42, 40.63, 41.25, 27822600, 4.46],
[839919600000, 40.88, 41.25, 40, 40.63, 32035500, 4.4],
[840006000000, 40.75, 41.25, 40.25, 40.63, 22619700, 4.4],
[840092400000, 40.63, 40.63, 39.75, 39.88, 27659700, 4.31],
[840178800000, 40.25, 40.25, 39.5, 39.75, 28843200, 4.3],
[840438000000, 40, 40, 39.25, 39.63, 23045400, 4.29],
[840524400000, 39.5, 39.63, 38.25, 39, 37634400, 4.22],
[840610800000, 37.88, 38, 37, 37.88, 66454200, 4.1],
[840697200000, 37.88, 38.13, 37.5, 38.13, 31749300, 4.12],
[840783600000, 38.13, 39.25, 37.88, 38.88, 35235000, 4.21],
[841042800000, 38.75, 38.75, 38.13, 38.13, 17757900, 4.12],
[841129200000, 38.38, 38.75, 38, 38.25, 21200400, 4.14],
[841215600000, 38.38, 38.38, 37, 37.38, 38029500, 4.04],
[841302000000, 37.25, 37.5, 36.38, 36.38, 36721800, 3.94],
[841388400000, 36, 36.25, 35.13, 35.25, 59040000, 3.81],
[841734000000, 34.75, 37.38, 34.5, 37.25, 42797700, 4.03],
[841820400000, 37.13, 37.75, 36.5, 37.63, 36794700, 4.07],
[841906800000, 37.5, 38.25, 36.88, 37, 45226800, 4],
[841993200000, 37.25, 37.75, 37, 37.5, 28943100, 4.06],
[842252400000, 37.63, 37.75, 36.75, 37.5, 21630600, 4.06],
[842338800000, 37.75, 37.88, 37, 37.5, 21942000, 4.06],
[842425200000, 37.25, 37.25, 36, 36.63, 36394200, 3.96],
[842511600000, 36.88, 37.88, 36.13, 37.5, 72162900, 4.06],
[842598000000, 40.63, 42.13, 40, 42.13, 137464200, 4.56],
[842857200000, 42, 42.25, 41.13, 41.63, 65262600, 4.5],
[842943600000, 42.25, 42.25, 41.5, 41.63, 47462400, 4.5],
[843030000000, 41.5, 44, 41.25, 43.38, 70497000, 4.69],
[843116400000, 43.38, 43.88, 42.56, 43.5, 41087700, 4.71],
[843202800000, 43.63, 44.5, 42.75, 44.5, 51957900, 4.81],
[843462000000, 44.13, 44.25, 42.88, 42.88, 26194500, 4.64],
[843548400000, 43, 43.5, 42.63, 43.25, 32220000, 4.68],
[843634800000, 43.63, 43.75, 42.88, 43.31, 25516800, 4.69],
[843721200000, 43.5, 44, 42.13, 42.38, 43065000, 4.58],
[843807600000, 42.38, 43.13, 42, 42.94, 31717800, 4.65],
[844066800000, 42.88, 43.13, 42.5, 42.56, 19629900, 4.6],
[844153200000, 42.44, 43.06, 42.25, 42.63, 28872000, 4.61],
[844239600000, 42.75, 44.25, 42.63, 44.25, 69077700, 4.79],
[844326000000, 44.63, 45, 44, 44.25, 47192400, 4.79],
[844412400000, 44.63, 45.5, 44.5, 45.25, 44687700, 4.89],
[844671600000, 45.5, 46.38, 45.13, 46, 40408200, 4.98],
[844758000000, 46.13, 46.13, 44.63, 44.75, 27214200, 4.84],
[844844400000, 45.25, 45.38, 44, 44.13, 27223200, 4.77],
[844930800000, 44, 45.13, 43.88, 44.88, 24169500, 4.85],
[845017200000, 45.13, 45.5, 44.75, 45.13, 20224800, 4.88],
[845276400000, 45.25, 45.75, 44.88, 45.5, 20296800, 4.92],
[845362800000, 45.88, 46, 44.63, 44.75, 29990700, 4.84],
[845449200000, 44.63, 44.88, 44.25, 44.5, 17327700, 4.81],
[845535600000, 44.88, 45.13, 43.63, 43.75, 25305300, 4.73],
[845622000000, 43.88, 44.75, 43.63, 44.5, 32266800, 4.81],
[845881200000, 44.5, 45.13, 42.88, 43.13, 25799400, 4.67],
[845967600000, 42.75, 42.88, 41.5, 42, 41044500, 4.54],
[846054000000, 42, 42.88, 41.5, 42.38, 39359700, 4.58],
[846140400000, 42.75, 43.88, 41.75, 43, 24717600, 4.65],
[846226800000, 42.88, 43.25, 42.25, 42.31, 14220000, 4.58],
[846486000000, 42.75, 43.38, 42.25, 42.5, 22247100, 4.6],
[846572400000, 42.63, 43, 41.38, 41.5, 21148200, 4.49],
[846658800000, 41.75, 42, 41, 41.13, 25938000, 4.45],
[846745200000, 41.38, 42.63, 40.88, 42.31, 34047900, 4.58],
[846831600000, 42.88, 44.38, 42.75, 44.13, 44910000, 4.77],
[847090800000, 44.5, 44.88, 44, 44.75, 27198000, 4.84],
[847177200000, 45.13, 45.25, 43.13, 44.13, 71905500, 4.77],
[847263600000, 44.63, 45.63, 44.13, 45, 61641900, 4.87],
[847350000000, 45.13, 45.5, 44.25, 45.13, 53024400, 4.88],
[847436400000, 45.13, 46.13, 45, 45.98, 45963000, 4.97],
[847695600000, 46.25, 46.75, 45.25, 45.63, 29307600, 4.94],
[847782000000, 45.88, 46, 44.63, 44.88, 22643100, 4.85],
[847868400000, 45.13, 45.88, 44.38, 45.5, 23495400, 4.92],
[847954800000, 45.63, 47.88, 45.25, 47.38, 41700600, 5.13],
[848041200000, 47.88, 48.25, 46.25, 47, 39449700, 5.08],
[848300400000, 47, 47.25, 45.5, 46.5, 23677200, 5.03],
[848386800000, 46.5, 46.75, 46, 46.13, 26660700, 4.99],
[848473200000, 46.63, 47.88, 46.13, 47.88, 31977900, 5.18],
[848559600000, 48, 49.5, 47, 47.25, 53474400, 5.11],
[848646000000, 47.38, 50.13, 47.38, 49.75, 39332700, 5.38],
[848905200000, 49.88, 50.13, 48.88, 49.75, 44235000, 5.38],
[848991600000, 49.75, 50.13, 48.38, 49.5, 35500500, 5.35],
[849078000000, 49.75, 49.75, 49, 49.25, 21415500, 5.33],
[849250800000, 49.44, 49.63, 49, 49, 9450000, 5.3],
[849510000000, 48.88, 49.75, 48.25, 49.63, 25738200, 5.37],
[849596400000, 49.88, 51, 49.52, 49.75, 37250100, 5.38],
[849682800000, 49.63, 49.75, 46.5, 46.75, 77357700, 5.06],
[849769200000, 46.75, 47, 45.88, 46.88, 45405000, 5.07],
[849855600000, 45.5, 46.75, 45, 45.63, 44397900, 4.94],
[850114800000, 46, 48.75, 45.75, 48.75, 39078000, 5.27],
[850201200000, 49.88, 50.25, 48.88, 49.38, 42402600, 5.34],
[850287600000, 48.63, 49.38, 47, 48, 51613200, 5.19],
[850374000000, 48.75, 49.38, 47, 47.25, 39262500, 5.11],
[850460400000, 43.88, 44.63, 42.94, 44, 226682100, 4.76],
[850719600000, 44.63, 44.75, 42.38, 42.56, 67194900, 4.6],
[850806000000, 42.25, 43.38, 41.5, 43.25, 69134400, 4.68],
[850892400000, 43.38, 43.5, 42, 42.25, 67950000, 4.57],
[850978800000, 42.88, 43, 41.75, 42.13, 70381800, 4.56],
[851065200000, 42.38, 44, 41.25, 43.25, 67231800, 4.68],
[851324400000, 43.38, 43.63, 42, 42.38, 25549200, 4.58],
[851410800000, 42.5, 43.38, 42, 43.25, 9684900, 4.68],
[851583600000, 43.38, 44.13, 43.25, 44.06, 26237700, 4.77],
[851670000000, 44.13, 44.13, 42.5, 42.88, 26586900, 4.64],
[851929200000, 43.13, 43.38, 41.63, 41.69, 27737100, 4.51],
[852015600000, 41.88, 42.38, 41.63, 41.75, 31626900, 4.52],
[852188400000, 42.13, 42.5, 40.75, 42, 54384300, 4.54],
[852274800000, 42.75, 44.63, 42.63, 44.63, 47348100, 4.83],
[852534000000, 45, 45.13, 44.61, 44.88, 35474400, 4.85],
[852620400000, 44.75, 44.88, 43.88, 44.75, 32524200, 4.84],
[852706800000, 44.81, 45.13, 43.19, 43.38, 41642100, 4.69],
[852793200000, 43.88, 44, 41.63, 41.75, 81582300, 4.52],
[852879600000, 41.63, 41.88, 40.5, 40.88, 120017700, 4.42],
[853138800000, 41.25, 41.38, 40.63, 41, 53709300, 4.44],
[853225200000, 41.5, 43.75, 41.38, 43.25, 65227500, 4.68],
[853311600000, 43.63, 43.63, 41.25, 41.25, 52642800, 4.46],
[853398000000, 41.88, 42.75, 41.06, 41.25, 61415100, 4.46],
[853484400000, 41.25, 42.38, 41, 41.5, 54779400, 4.49],
[853743600000, 41.88, 42.88, 41.63, 42.63, 38798100, 4.61],
[853830000000, 42.88, 43.5, 41.5, 41.75, 64097100, 4.52],
[853916400000, 41.75, 42.75, 41.63, 42.38, 57425400, 4.58],
[854002800000, 42.88, 42.88, 40.38, 40.5, 85072500, 4.38],
[854089200000, 40.63, 40.63, 39.13, 39.63, 106909200, 4.29],
[854348400000, 39.75, 40, 37.5, 38.13, 105272100, 4.12],
[854434800000, 39.63, 39.63, 37.25, 37.63, 136550700, 4.07],
[854521200000, 38.13, 38.5, 37.5, 37.69, 85739400, 4.08],
[854607600000, 38.13, 38.25, 37, 37.5, 96780600, 4.06],
[854694000000, 37.88, 39.75, 37.5, 38.88, 85515300, 4.21],
[854953200000, 39.38, 40.25, 39.13, 39.38, 59694300, 4.26],
[855039600000, 39.75, 40.25, 39.25, 39.88, 51032700, 4.31],
[855126000000, 40.5, 40.5, 37.63, 38.63, 71874900, 4.18],
[855212400000, 38.88, 40.13, 38.75, 39.5, 70654500, 4.27],
[855298800000, 40.13, 40.38, 39.25, 40, 34100100, 4.33],
[855558000000, 40.25, 40.88, 39.88, 40.13, 48625200, 4.34],
[855644400000, 40.13, 40.38, 38.75, 39.13, 68312700, 4.23],
[855730800000, 40, 41.5, 39.88, 41.44, 80000100, 4.48],
[855817200000, 41.88, 42.25, 40.88, 41.31, 49619700, 4.47],
[855903600000, 41.38, 41.88, 40.75, 40.88, 36992700, 4.42],
[856249200000, 41.13, 41.13, 39.88, 40.75, 36765000, 4.41],
[856335600000, 40.75, 41.88, 40.25, 41.38, 36305100, 4.48],
[856422000000, 41.63, 42.63, 41.56, 41.75, 59069700, 4.52],
[856508400000, 41.88, 42, 40.38, 40.88, 53821800, 4.42],
[856767600000, 40.5, 40.88, 39.88, 40.31, 35902800, 4.36],
[856854000000, 40.63, 41.13, 40.06, 40.88, 33247800, 4.42],
[856940400000, 40.88, 41.5, 40.13, 40.75, 26863200, 4.41],
[857026800000, 40.75, 40.75, 39.88, 40, 32807700, 4.33],
[857113200000, 39.75, 40.13, 38.88, 39.25, 45799200, 4.25],
[857372400000, 39.25, 39.5, 38.13, 39.38, 55319400, 4.26],
[857458800000, 39.63, 40, 38.75, 39.5, 68408100, 4.27],
[857545200000, 39.75, 40.5, 38.88, 39.75, 38637900, 4.3],
[857631600000, 39.75, 39.75, 35.63, 36.56, 170856900, 3.95],
[857718000000, 37.13, 37.5, 35.25, 35.81, 119432700, 3.87],
[857977200000, 36.13, 36.75, 34.75, 36, 86610600, 3.89],
[858063600000, 36.5, 36.63, 35.13, 35.75, 56172600, 3.87],
[858150000000, 35.63, 35.75, 33.63, 34.13, 77627700, 3.69],
[858236400000, 34.25, 37, 34.13, 36.13, 120254400, 3.91],
[858322800000, 39.63, 41.13, 39.5, 41, 155875500, 4.44],
[858582000000, 40.5, 42.13, 40.38, 42, 84757500, 4.54],
[858668400000, 42.13, 42.5, 39.88, 40.5, 65894400, 4.38],
[858754800000, 39.75, 40, 38.25, 39.38, 72119700, 4.26],
[858841200000, 39.25, 40.5, 38.88, 39.88, 53224200, 4.31],
[858927600000, 40.25, 40.5, 39.75, 39.88, 46692000, 4.31],
[859186800000, 39.5, 40, 38.88, 39.88, 43697700, 4.31],
[859273200000, 40.13, 40.5, 38.63, 39, 52776900, 4.22],
[859359600000, 39.25, 40.75, 39, 40.5, 44352000, 4.38],
[859446000000, 40.63, 40.75, 38.63, 39.38, 48729600, 4.26],
[859791600000, 39.13, 39.38, 38, 38.56, 40270500, 4.17],
[859878000000, 36.5, 38.63, 36.25, 37, 71024400, 4],
[859964400000, 37.13, 37.63, 36.25, 36.75, 42785100, 3.98],
[860050800000, 36.75, 38.75, 36.13, 38.63, 71220600, 4.18],
[860137200000, 38, 39.75, 37.88, 38.88, 54001800, 4.21],
[860396400000, 39.5, 39.88, 38.88, 39.75, 37724400, 4.3],
[860482800000, 39.5, 39.75, 38.75, 39.5, 27507600, 4.27],
[860569200000, 39.63, 40, 38.25, 38.38, 39980700, 4.15],
[860655600000, 38.38, 38.5, 37.25, 37.5, 34065000, 4.06],
[860742000000, 36.88, 37.25, 36.5, 36.5, 42600600, 3.95],
[861001200000, 36.63, 39, 36, 38.88, 41980500, 4.21],
[861087600000, 39.25, 39.63, 36.13, 37.31, 67684500, 4.04],
[861174000000, 37, 37.63, 36.5, 37.5, 31339800, 4.06],
[861260400000, 37.75, 39, 36.88, 37.06, 37107000, 4.01],
[861346800000, 37.38, 37.75, 36.13, 37.13, 53892000, 4.02],
[861606000000, 36.75, 37.13, 35.88, 36.13, 30334500, 3.91],
[861692400000, 36.38, 36.38, 34.88, 35.25, 48255300, 3.81],
[861778800000, 35.5, 38, 35.13, 37.75, 69947100, 4.08],
[861865200000, 38.25, 39.88, 38.13, 39.5, 66743100, 4.27],
[861951600000, 39.13, 39.38, 37.88, 37.88, 32597100, 4.1],
[862210800000, 38, 38.88, 36.75, 38, 30515400, 4.11],
[862297200000, 39, 39.88, 38, 38.5, 55134900, 4.16],
[862383600000, 38.13, 40, 38, 39.75, 80172900, 4.3],
[862470000000, 39.88, 41.13, 39.63, 40.44, 81005400, 4.37],
[862556400000, 40.38, 42.63, 40.25, 42.5, 65923200, 4.6],
[862815600000, 42.88, 45.13, 42.75, 44.75, 124291800, 4.84],
[862902000000, 44.63, 45, 43.25, 43.94, 62233200, 4.75],
[862988400000, 43.25, 44.5, 42.88, 43, 45744300, 4.65],
[863074800000, 42.63, 44.5, 42.25, 43.88, 60507000, 4.75],
[863161200000, 44.13, 44.75, 42.75, 43.88, 42565500, 4.75],
[863420400000, 43.63, 44.63, 43, 43.75, 37409400, 4.73],
[863506800000, 44.25, 45.75, 44.13, 44.81, 92872800, 4.85],
[863593200000, 46, 46.13, 43.88, 44.31, 74389500, 4.79],
[863679600000, 44.38, 46.13, 44.25, 45.94, 64097100, 4.97],
[863766000000, 44.88, 45.88, 44.25, 44.38, 69397200, 4.8],
[864025200000, 44.25, 44.5, 43.5, 44.25, 35877600, 4.79],
[864111600000, 44.38, 45.25, 43.75, 45.25, 44770500, 4.89],
[864198000000, 45.88, 47.13, 45.88, 46.94, 80379900, 5.08],
[864284400000, 47.38, 47.63, 46.5, 46.75, 43751700, 5.06],
[864370800000, 46.75, 47.38, 46.25, 47, 22588200, 5.08],
[864716400000, 46.5, 47.88, 46, 47.38, 39427200, 5.13],
[864802800000, 47.25, 47.75, 46.5, 47.13, 40045500, 5.1],
[864889200000, 47.38, 48.13, 46.75, 47.13, 48462300, 5.1],
[864975600000, 44, 47.13, 44, 46.63, 69317100, 5.04],
[865234800000, 46.75, 49, 46, 49, 55064700, 5.3],
[865321200000, 48.75, 48.88, 46.44, 46.5, 59612400, 5.03],
[865407600000, 46.63, 47.44, 46, 46.69, 51343200, 5.05],
[865494000000, 47.13, 48.38, 47, 47.5, 50017500, 5.14],
[865580400000, 47.5, 49, 47.38, 49, 60417000, 5.3],
[865839600000, 48.94, 49.63, 48.75, 49, 44731800, 5.3],
[865926000000, 48.94, 49.31, 47.44, 47.63, 41674500, 5.15],
[866012400000, 47.63, 48.94, 47.19, 48.69, 31910400, 5.27],
[866098800000, 48.63, 49.94, 48.44, 49.59, 52862400, 5.36],
[866185200000, 49.5, 52, 49.13, 52, 95164200, 5.63],
[866444400000, 52, 53, 51.13, 52.31, 85827600, 5.66],
[866530800000, 52.06, 53.5, 51.88, 53.25, 67390200, 5.76],
[866617200000, 50.63, 51.88, 50, 50.31, 99519300, 5.44],
[866703600000, 50.25, 50.75, 49.38, 49.56, 63299700, 5.36],
[866790000000, 49.63, 49.88, 48.25, 48.25, 79135200, 5.22],
[867049200000, 48.75, 49.63, 48.25, 48.25, 64372500, 5.22],
[867135600000, 49, 50.38, 48.13, 50.13, 51417900, 5.42],
[867222000000, 50.5, 52, 49.63, 50.94, 73692900, 5.51],
[867308400000, 50.75, 51.81, 50.38, 50.69, 45985500, 5.48],
[867394800000, 50.88, 51.38, 50.31, 50.38, 34052400, 5.45],
[867654000000, 50.38, 50.88, 49.13, 50.38, 30355200, 5.45],
[867740400000, 49.94, 50.38, 48.13, 48.56, 46422000, 5.25],
[867826800000, 48.69, 48.75, 47.38, 48.13, 52352100, 5.21],
[867913200000, 48.38, 49.88, 48.25, 49.75, 22363200, 5.38],
[868258800000, 49.88, 50.63, 49, 49.31, 28634400, 5.33],
[868345200000, 49.31, 51, 49.25, 50.94, 30812400, 5.51],
[868431600000, 51.25, 52.31, 51, 51.56, 57454200, 5.58],
[868518000000, 51.5, 52.69, 50.13, 52.06, 48924900, 5.63],
[868604400000, 52, 52.88, 51.88, 52.31, 29196900, 5.66],
[868863600000, 52.31, 53.81, 52.31, 53.75, 35388000, 5.81],
[868950000000, 55, 56.75, 54.63, 56.47, 72509400, 6.11],
[869036400000, 57.63, 59, 57.31, 57.44, 75422700, 6.21],
[869122800000, 57.56, 57.63, 55.75, 55.88, 54180000, 6.04],
[869209200000, 55.69, 56.56, 54, 55.88, 73840500, 6.04],
[869468400000, 55.88, 55.88, 54.38, 55.19, 27942300, 5.97],
[869554800000, 55.38, 57, 54.5, 56.88, 36619200, 6.15],
[869641200000, 57.44, 57.75, 55, 56.63, 51217200, 6.13],
[869727600000, 56.13, 56.69, 54.5, 54.75, 45705600, 5.92],
[869814000000, 54.88, 56.13, 54.38, 54.75, 39341700, 5.92],
[870073200000, 54.94, 55.63, 53.88, 54.5, 29492100, 5.9],
[870159600000, 54.44, 54.75, 53.56, 54.5, 30575700, 5.9],
[870246000000, 54.63, 56.25, 54.13, 55.38, 32702400, 5.99],
[870332400000, 55.5, 56.13, 54.25, 54.44, 28400400, 5.89],
[870418800000, 54.63, 55.75, 54.38, 54.88, 39135600, 5.94],
[870678000000, 55.13, 56.38, 54.88, 56.13, 28924200, 6.07],
[870764400000, 56.63, 57, 55.88, 56.81, 37369800, 6.15],
[870850800000, 57, 58.13, 56.5, 58, 44298000, 6.27],
[870937200000, 58.25, 58.38, 56.75, 56.88, 49816800, 6.15],
[871023600000, 56.25, 57.88, 55.5, 57.38, 59599800, 6.21],
[871282800000, 57.75, 57.88, 55.56, 57, 38820600, 6.17],
[871369200000, 57.44, 57.5, 56.25, 56.25, 25669800, 6.08],
[871455600000, 57, 57.13, 55.5, 56.75, 33706800, 6.14],
[871542000000, 57, 58, 56.81, 57.88, 37012500, 6.26],
[871628400000, 57.88, 58.63, 55.63, 55.75, 46294200, 6.03],
[871887600000, 37.25, 38.63, 36.13, 38.5, 30549600, 6.25],
[871974000000, 39.44, 41.19, 39, 41.13, 60178800, 6.67],
[872060400000, 41.88, 42.13, 40.56, 41, 55063800, 6.65],
[872146800000, 41.31, 41.38, 39.88, 40, 36751200, 6.49],
[872233200000, 39.38, 40.88, 38.5, 40.88, 41178000, 6.63],
[872492400000, 41, 41.06, 39.56, 39.63, 27455400, 6.43],
[872578800000, 39.63, 39.75, 38.44, 38.63, 50073600, 6.27],
[872665200000, 38.88, 39.25, 37.81, 38.38, 33219600, 6.23],
[872751600000, 38.38, 38.63, 36.13, 36.31, 48198000, 5.89],
[872838000000, 36.88, 38.5, 36.38, 38.13, 50161200, 6.19],
[873183600000, 38.63, 39.19, 38.13, 38.88, 37930200, 6.31],
[873270000000, 39.25, 39.38, 38.38, 38.5, 30388800, 6.25],
[873356400000, 38.75, 39.31, 38.5, 39.06, 23120400, 6.34],
[873442800000, 39.38, 39.94, 39.06, 39.5, 21613800, 6.41],
[873702000000, 39.69, 40, 39.19, 39.94, 25395000, 6.48],
[873788400000, 39.94, 40.06, 39.13, 39.81, 27789600, 6.46],
[873874800000, 39.63, 39.63, 37.63, 37.94, 50638800, 6.16],
[873961200000, 38, 39.19, 37.19, 38.94, 34543200, 6.32],
[874047600000, 39.25, 39.38, 37.88, 38.69, 23413800, 6.28],
[874306800000, 38.88, 39.44, 37.94, 38, 31691400, 6.17],
[874393200000, 38.38, 39.63, 38, 39.56, 41951400, 6.42],
[874479600000, 37.38, 37.63, 35.75, 36.06, 164480400, 5.85],
[874566000000, 36.81, 37.56, 36.19, 36.69, 84723600, 5.95],
[874652400000, 36.88, 37.69, 36.38, 37.5, 62008200, 6.08],
[874911600000, 37.88, 38.13, 37.13, 37.16, 32986800, 6.03],
[874998000000, 37.19, 37.94, 36.94, 37.38, 30806400, 6.07],
[875084400000, 38.5, 39.13, 37.88, 37.94, 64624800, 6.16],
[875170800000, 37.81, 38.63, 37.06, 38.25, 35790000, 6.21],
[875257200000, 38.44, 38.5, 37.38, 37.63, 37339800, 6.11],
[875516400000, 37.75, 37.88, 36.88, 37.38, 30675000, 6.07],
[875602800000, 37.38, 37.5, 36.44, 36.44, 26595000, 5.91],
[875689200000, 37, 37, 35.63, 36, 37850400, 5.84],
[875775600000, 36.25, 36.75, 35.5, 36, 32838000, 5.84],
[875862000000, 36.63, 37.75, 36.31, 36.88, 32595000, 5.98],
[876121200000, 37.25, 37.75, 36.75, 37.06, 21721200, 6.01],
[876207600000, 37.13, 37.75, 36.8, 37.53, 25886400, 6.09],
[876294000000, 37.75, 37.75, 36.75, 37.25, 22752000, 6.04],
[876380400000, 37, 37.5, 36.75, 37.19, 17368800, 6.03],
[876466800000, 36.63, 37, 36, 36.13, 38647800, 5.86],
[876726000000, 36.5, 36.69, 36.13, 36.38, 21855000, 5.9],
[876812400000, 36.31, 36.63, 35.63, 36, 23298600, 5.84],
[876898800000, 35.63, 35.94, 34.63, 34.94, 53692800, 5.67],
[876985200000, 35.25, 35.5, 34, 34.44, 36678000, 5.59],
[877071600000, 33.75, 34.56, 33.38, 34.19, 45448200, 5.55],
[877330800000, 34.5, 34.94, 34.19, 34.5, 29248200, 5.6],
[877417200000, 35, 35.75, 34.88, 35.69, 38748600, 5.79],
[877503600000, 35.81, 36.38, 34.88, 35.06, 27991800, 5.69],
[877590000000, 33.5, 34.75, 33.25, 34.13, 30843000, 5.54],
[877676400000, 34.75, 35.13, 33.56, 33.94, 34753800, 5.51],
[877935600000, 33.38, 34, 31, 31, 43284600, 5.03],
[878022000000, 30.81, 34.88, 28.75, 34.75, 85672800, 5.64],
[878108400000, 34.88, 35.88, 34, 35.06, 62943600, 5.69],
[878194800000, 33.5, 35.88, 33.5, 33.75, 49984800, 5.48],
[878281200000, 35.06, 35.88, 34.5, 35.78, 55576200, 5.81],
[878540400000, 36.13, 36.75, 35, 35.88, 49353600, 5.82],
[878626800000, 36, 36.88, 35.75, 36.69, 42431400, 5.95],
[878713200000, 36.88, 37.25, 36.25, 36.38, 24981600, 5.9],
[878799600000, 36.31, 36.38, 35.19, 35.38, 29763000, 5.74],
[878886000000, 34.13, 35.13, 33.75, 34.94, 32675400, 5.67],
[879145200000, 35.38, 36, 34.5, 34.63, 24793800, 5.62],
[879231600000, 35, 35.13, 34.25, 34.94, 23400000, 5.67],
[879318000000, 34.25, 35, 31.75, 32.5, 50340000, 5.27],
[879404400000, 33.25, 33.63, 31.94, 33.38, 44483400, 5.42],
[879490800000, 33.63, 35.81, 33.5, 34.44, 30334800, 5.59],
[879750000000, 35.19, 36.13, 35, 35.25, 44163000, 5.72],
[879836400000, 35.38, 35.44, 34.63, 34.75, 21010200, 5.64],
[879922800000, 34.75, 35, 34, 34.81, 18666600, 5.65],
[880009200000, 35.13, 35.81, 34.63, 35.19, 24100200, 5.71],
[880095600000, 35.75, 35.88, 34.38, 35, 31273800, 5.68],
[880354800000, 34.13, 34.25, 32, 32.5, 63730200, 5.27],
[880441200000, 33.63, 34, 32.63, 33.44, 46036800, 5.43],
[880527600000, 33.81, 34.19, 32.63, 32.88, 29496600, 5.34],
[880700400000, 32.88, 33.5, 32.5, 33.31, 13801800, 5.4],
[880959600000, 32.25, 32.38, 31.25, 31.87, 73741800, 5.17],
[881046000000, 31.62, 31.69, 30, 30.37, 60896400, 4.93],
[881132400000, 30.19, 30.62, 29.62, 30.25, 73344600, 4.91],
[881218800000, 30.75, 31.37, 30.19, 30.25, 41668800, 4.91],
[881305200000, 30.25, 31.5, 30.19, 31.19, 46690200, 5.06],
[881564400000, 31.87, 32.5, 31.31, 32.38, 49061400, 5.25],
[881650800000, 23, 24, 22.37, 22.94, 1030988400, 3.72],
[881737200000, 23.62, 23.87, 22.75, 23.44, 397690200, 3.8],
[881823600000, 23.25, 23.44, 21.75, 21.94, 197893800, 3.56],
[881910000000, 22.37, 22.97, 21.94, 22.75, 110839800, 3.69],
[882169200000, 23.31, 23.44, 22.81, 23.19, 90289800, 3.76],
[882255600000, 23.44, 23.56, 23.12, 23.31, 84308400, 3.78],
[882342000000, 23.62, 23.75, 22.37, 22.62, 79093800, 3.67],
[882428400000, 23, 23, 22, 22, 72084600, 3.57],
[882514800000, 21.62, 22.19, 21, 21.62, 105230400, 3.51],
[882774000000, 21.94, 22.75, 21.62, 21.75, 58411800, 3.53],
[882860400000, 21.87, 21.87, 20.94, 21.12, 62643600, 3.43],
[882946800000, 21.12, 21.37, 21, 21.06, 29013000, 3.42],
[883119600000, 21.25, 21.44, 21.06, 21.44, 22583400, 3.48],
[883378800000, 21.94, 22, 21.44, 21.75, 45775200, 3.53],
[883465200000, 21.81, 22.37, 21.75, 22.37, 43938600, 3.63],
[883551600000, 22.37, 22.5, 22, 22.31, 51559800, 3.62],
[883724400000, 22.37, 23.44, 22.12, 23, 29175000, 3.73],
[883983600000, 23.12, 23.5, 22.87, 23.37, 66133800, 3.79],
[884070000000, 23.31, 23.37, 22.44, 22.69, 41628000, 3.68],
[884156400000, 22.5, 22.5, 21, 21.12, 98764800, 3.43],
[884242800000, 21.31, 21.5, 20.12, 20.31, 97702800, 3.3],
[884329200000, 20.25, 20.25, 18.62, 18.75, 149911800, 3.04],
[884588400000, 18.37, 18.75, 17.75, 18.06, 150859800, 2.93],
[884674800000, 18.87, 19.25, 18.37, 19.06, 129472200, 3.09],
[884761200000, 19.37, 19.87, 19.12, 19.56, 99967800, 3.17],
[884847600000, 19.69, 19.75, 18.87, 19.25, 59466600, 3.12],
[884934000000, 19.5, 19.81, 19.31, 19.44, 71538600, 3.15],
[885279600000, 20.12, 20.25, 19.75, 20.25, 60686400, 3.29],
[885366000000, 20.37, 20.5, 20, 20.12, 45813000, 3.26],
[885452400000, 20.12, 20.19, 19.75, 19.94, 40706400, 3.24],
[885538800000, 20.25, 20.25, 19.19, 19.44, 54348000, 3.15],
[885798000000, 19.5, 19.5, 18.87, 18.94, 45303000, 3.07],
[885884400000, 18.87, 19.19, 18.75, 19, 53341200, 3.08],
[885970800000, 20.56, 21.5, 20.5, 21.19, 153815400, 3.44],
[886057200000, 21.56, 22.87, 21.56, 22.34, 125412000, 3.62],
[886143600000, 22.87, 23.87, 22.75, 23.25, 128469600, 3.77],
[886402800000, 24.75, 24.87, 24.44, 24.62, 100603800, 3.99],
[886489200000, 24.81, 24.87, 24.12, 24.69, 67249800, 4.01],
[886575600000, 24.37, 24.75, 24.19, 24.44, 50870400, 3.97],
[886662000000, 24.69, 25.25, 23.62, 23.87, 70339800, 3.87],
[886748400000, 23.87, 27, 23.75, 27, 133745400, 4.38],
[887007600000, 28.37, 28.73, 27, 27.69, 161146200, 4.49],
[887094000000, 27.94, 27.94, 26.81, 27.25, 99522000, 4.42],
[887180400000, 26.94, 27.37, 26.56, 26.94, 58930200, 4.37],
[887266800000, 26.37, 27, 25.81, 26.87, 65773800, 4.36],
[887353200000, 26.44, 26.75, 26.12, 26.5, 35928600, 4.3],
[887698800000, 26.87, 27, 25.44, 25.62, 43618800, 4.16],
[887785200000, 25.5, 26.19, 25.12, 25.94, 37583400, 4.21],
[887871600000, 26.06, 26.12, 25.12, 25.31, 54210000, 4.11],
[887958000000, 25.62, 25.62, 24.31, 25.12, 59120400, 4.08],
[888217200000, 25.62, 26.44, 25.5, 26.37, 67945200, 4.28],
[888303600000, 26.75, 26.81, 25.75, 26.19, 50920200, 4.25],
[888390000000, 26.19, 26.31, 25.31, 26.06, 55741200, 4.23],
[888476400000, 25.75, 25.87, 25.12, 25.56, 53139600, 4.15],
[888562800000, 25.37, 25.44, 24.37, 24.62, 79143000, 3.99],
[888822000000, 24.56, 24.69, 24.12, 24.12, 41035200, 3.91],
[888908400000, 24.69, 26.19, 24.12, 26.06, 105723600, 4.23],
[888994800000, 26, 26.75, 25.69, 26.06, 57564600, 4.23],
[889081200000, 25.12, 25.94, 24.97, 25.31, 50021400, 4.11],
[889167600000, 25.56, 27, 25.12, 26.87, 73603800, 4.36],
[889426800000, 26.81, 27.08, 25.37, 25.56, 79215000, 4.15],
[889513200000, 26.75, 27.12, 26.08, 27, 83096400, 4.38],
[889599600000, 27.19, 28.06, 27.12, 27.94, 110979600, 4.53],
[889686000000, 27.75, 28.25, 26.75, 27.69, 94407000, 4.49],
[889772400000, 30.62, 31, 29, 29.19, 264723000, 4.74],
[890031600000, 29.37, 29.94, 29.37, 29.62, 64393800, 4.81],
[890118000000, 29.62, 29.69, 28.5, 28.75, 57668400, 4.67],
[890204400000, 28.37, 29.56, 28.25, 29.37, 61598400, 4.77],
[890290800000, 29.37, 29.44, 28.87, 29.25, 38826600, 4.75],
[890377200000, 29.25, 29.25, 28.44, 28.94, 56184600, 4.7],
[890636400000, 28.75, 30.12, 28.5, 30.06, 83644800, 4.88],
[890722800000, 29.94, 30.62, 29.87, 30.31, 86304600, 4.92],
[890809200000, 30.87, 31, 30.37, 30.69, 83347800, 4.98],
[890895600000, 30.37, 31.52, 30.37, 31.5, 65602800, 5.11],
[890982000000, 31.56, 31.75, 30.5, 31.06, 45746400, 5.04],
[891241200000, 30.75, 31.37, 30.62, 31.31, 42558000, 5.08],
[891327600000, 31.31, 31.69, 31.25, 31.56, 42625200, 5.12],
[891414000000, 31.75, 31.87, 30.62, 31.37, 51273000, 5.09],
[891500400000, 31.06, 31.19, 29.87, 30.12, 42566400, 4.89],
[891586800000, 29.12, 29.31, 27.75, 28.12, 135228600, 4.56],
[891846000000, 27.75, 27.94, 26.62, 27.12, 75080400, 4.4],
[891932400000, 26.69, 27.19, 26.25, 27.12, 60328200, 4.4],
[892018800000, 27, 27.5, 26.62, 27.06, 35719800, 4.39],
[892105200000, 27.19, 27.25, 26.62, 26.94, 27495000, 4.37],
[892450800000, 26.87, 28.62, 26.56, 28.44, 49810200, 4.61],
[892537200000, 28.25, 28.87, 28, 28.5, 32482800, 4.62],
[892623600000, 28.62, 28.69, 27.94, 28.25, 26505000, 4.58],
[892710000000, 28, 28.12, 27.37, 27.5, 25170000, 4.46],
[892796400000, 27.25, 27.62, 27, 27.25, 31995000, 4.42],
[893055600000, 27.06, 27.81, 27.06, 27.5, 36531600, 4.46],
[893142000000, 27.44, 27.56, 27.12, 27.56, 24147000, 4.47],
[893228400000, 27.37, 27.69, 27.31, 27.5, 30661800, 4.46],
[893314800000, 27.31, 27.37, 26.06, 26.06, 54883800, 4.23],
[893401200000, 26.19, 27, 26.12, 26.69, 29293800, 4.33],
[893660400000, 26.06, 26.44, 25.81, 26.31, 37543200, 4.27],
[893746800000, 26.62, 27, 26.12, 26.25, 41088600, 4.26],
[893833200000, 26.37, 26.5, 25.81, 26.37, 40556400, 4.28],
[893919600000, 26.81, 26.87, 25.87, 25.87, 46743600, 4.2],
[894006000000, 26.12, 26.19, 25.31, 25.56, 52228800, 4.15],
[894265200000, 25.81, 26.62, 25.62, 26.31, 40265400, 4.27],
[894351600000, 25.87, 26.12, 25.28, 25.81, 65064600, 4.19],
[894438000000, 26.19, 26.48, 25.81, 26.31, 43026600, 4.27],
[894524400000, 26.25, 26.44, 25.94, 26.06, 34107000, 4.23],
[894610800000, 26, 26.87, 26, 26.87, 28914600, 4.36],
[894870000000, 26.94, 27, 26, 26, 27428400, 4.22],
[894956400000, 26.06, 26.19, 25.5, 26.06, 34585200, 4.23],
[895042800000, 26, 26.25, 25.81, 26, 26094600, 4.22],
[895129200000, 25.75, 26.56, 25.75, 26.25, 31878000, 4.26],
[895215600000, 25.94, 26.12, 25.62, 25.87, 33088200, 4.2],
[895474800000, 25.62, 26, 25.5, 25.69, 32801400, 4.17],
[895561200000, 25.94, 26.12, 25.69, 26.06, 27485400, 4.23],
[895647600000, 26.19, 26.25, 25, 25.12, 36451200, 4.08],
[895734000000, 25.31, 25.5, 24.25, 24.62, 34001400, 3.99],
[895820400000, 24.56, 24.62, 23.81, 24.37, 31125000, 3.95],
[896166000000, 24.56, 24.62, 23.87, 24, 27093000, 3.89],
[896252400000, 23.5, 24.19, 23.44, 23.87, 31216200, 3.87],
[896338800000, 23.81, 24.62, 23.69, 24.62, 28083000, 3.99],
[896425200000, 24.75, 24.94, 23.56, 23.62, 60900000, 3.83],
[896684400000, 23.56, 24.06, 22.5, 22.81, 39811200, 3.7],
[896770800000, 22.94, 24.56, 22.06, 24.37, 83500200, 3.95],
[896857200000, 24.5, 24.62, 23.5, 23.56, 48967800, 3.82],
[896943600000, 23.87, 24.94, 23.62, 24.81, 46350000, 4.03],
[897030000000, 24.94, 26.5, 24.94, 25.94, 61530000, 4.21],
[897289200000, 25.69, 26.19, 25.62, 25.87, 33994800, 4.2],
[897375600000, 25.87, 26.37, 25.81, 26.06, 25990200, 4.23],
[897462000000, 25.75, 26.06, 24.75, 24.87, 35418000, 4.04],
[897548400000, 25.06, 25.06, 24.06, 24.37, 39026400, 3.95],
[897634800000, 24.25, 25.31, 24.19, 25.06, 52750200, 4.07],
[897894000000, 24.75, 25.5, 24.44, 24.56, 29591400, 3.99],
[897980400000, 24.75, 24.87, 23.87, 24.25, 38990400, 3.93],
[898066800000, 24.62, 25.59, 24.12, 24.31, 65985000, 3.94],
[898153200000, 25.12, 25.44, 24.37, 24.62, 112940400, 3.99],
[898239600000, 24.62, 24.62, 23.94, 24.25, 43843200, 3.93],
[898498800000, 24.12, 24.56, 23.75, 24.19, 39721200, 3.93],
[898585200000, 24.31, 25, 24.31, 24.44, 33186600, 3.97],
[898671600000, 24.62, 25.25, 24.19, 25, 44287800, 4.06],
[898758000000, 25.19, 25.37, 24.5, 24.69, 32278800, 4.01],
[898844400000, 24.75, 24.81, 24.31, 24.62, 15723600, 3.99],
[899103600000, 24.75, 24.87, 24.19, 24.5, 22651800, 3.98],
[899190000000, 24.25, 24.81, 23.94, 24.56, 30396600, 3.99],
[899276400000, 24.56, 24.56, 24, 24.06, 37563000, 3.9],
[899362800000, 23.87, 24, 22.75, 22.87, 61032000, 3.71],
[899708400000, 23.12, 23.19, 22.87, 23.06, 30393000, 3.74],
[899794800000, 23, 23.06, 22.62, 22.87, 25045200, 3.71],
[899881200000, 23.19, 23.62, 22.81, 23.56, 48263400, 3.82],
[899967600000, 23.75, 24.81, 23.69, 24.44, 61584600, 3.97],
[900054000000, 24.44, 25.12, 23.87, 25.06, 41186400, 4.07],
[900313200000, 25.06, 25.75, 25.06, 25.62, 41471400, 4.16],
[900399600000, 25.62, 26.06, 25.62, 26, 56889600, 4.22],
[900486000000, 26, 27.37, 26, 27.06, 74740200, 4.39],
[900572400000, 27.25, 27.87, 27.06, 27.69, 48838200, 4.49],
[900658800000, 27.75, 27.75, 26.81, 27.08, 39249600, 4.39],
[900918000000, 27, 28.12, 26.81, 27.56, 50917800, 4.47],
[901004400000, 27.62, 28.5, 27.5, 27.75, 51211200, 4.5],
[901090800000, 27, 27.06, 25.62, 25.94, 53310000, 4.21],
[901177200000, 25.62, 25.69, 25, 25.12, 31867800, 4.08],
[901263600000, 25.31, 25.44, 24, 24.62, 38764800, 3.99],
[901522800000, 24.31, 26.75, 24.25, 26.69, 45511800, 4.33],
[901609200000, 26.56, 27.06, 26.19, 26.94, 45198000, 4.37],
[901695600000, 26.94, 27, 26.37, 26.62, 41424600, 4.32],
[901782000000, 26.87, 26.94, 26.56, 26.69, 43115400, 4.33],
[901868400000, 26.56, 27.25, 26.5, 26.5, 37323000, 4.3],
[902127600000, 26.44, 26.94, 26.06, 26.62, 34673400, 4.32],
[902214000000, 27.19, 27.25, 25.25, 25.5, 53563200, 4.14],
[902300400000, 25.37, 25.62, 24.44, 25.19, 36443400, 4.09],
[902386800000, 24.69, 25.69, 24.56, 25.62, 27680400, 4.16],
[902473200000, 25.69, 25.69, 25.06, 25.12, 25831200, 4.08],
[902732400000, 25, 25.31, 24.62, 24.62, 19798200, 3.99],
[902818800000, 24.25, 24.62, 23.81, 24.5, 31143600, 3.98],
[902905200000, 24.5, 25.62, 24.5, 25.31, 32529600, 4.11],
[902991600000, 25, 25.44, 24.5, 24.5, 25813800, 3.98],
[903078000000, 24.94, 25, 23.31, 23.81, 43509600, 3.86],
[903337200000, 23.81, 24.06, 23.37, 23.81, 34548600, 3.86],
[903423600000, 23.94, 24.19, 23.06, 23.31, 50115000, 3.78],
[903510000000, 23.37, 24.62, 23.37, 24.44, 70520400, 3.97],
[903596400000, 24.25, 24.75, 23.75, 24.56, 34479600, 3.99],
[903682800000, 24.12, 25.06, 23.75, 24.94, 47113800, 4.05],
[903942000000, 25, 25.19, 24.06, 24.25, 22735200, 3.93],
[904028400000, 24.62, 24.62, 23.69, 24.12, 25388400, 3.91],
[904114800000, 23.56, 24.37, 23.