--- /dev/null
+Ext.define("StockApp.store.Microsoft", {
+ alias: 'store.Microsoft',
+ requires: ['StockApp.model.Stock', 'Ext.data.reader.Array'],
+ extend: "Ext.data.ArrayStore",
+ config: {
+ model: "StockApp.model.Stock",
+ data: [
+ [
+ [820566000000, 87.87, 89.75, 87.37, 89.75, 57779200, 4.32],
+ [820652400000, 89.12, 90.12, 86.75, 86.87, 62857600, 4.18],
+ [820738800000, 87.25, 87.5, 84.87, 87.37, 102353600, 4.2],
+ [820825200000, 86.25, 87.62, 86.12, 86.37, 62083200, 4.16],
+ [821084400000, 86.5, 87.62, 86.12, 86.25, 11377600, 4.15],
+ [821170800000, 86, 86, 79.87, 80.19, 177424000, 3.86],
+ [821257200000, 80.5, 83.25, 80.48, 82.37, 181571200, 3.96],
+ [821343600000, 83.5, 86.87, 83.12, 86.62, 116617600, 4.17],
+ [821430000000, 86.5, 86.87, 83.87, 85.75, 80544000, 4.13],
+ [821689200000, 85.87, 85.87, 81.87, 82.5, 84572800, 3.97],
+ [821775600000, 83.62, 86.48, 83.25, 86.37, 122006400, 4.16],
+ [821862000000, 84.75, 87.5, 84.62, 84.87, 143078400, 4.08],
+ [821948400000, 85.5, 88.87, 85, 87.62, 121331200, 4.22],
+ [822034800000, 90.25, 93.25, 89.62, 91.87, 227440000, 4.42],
+ [822294000000, 91.62, 92.75, 90.87, 92, 82643200, 4.43],
+ [822380400000, 91.37, 91.75, 89.25, 89.5, 66473600, 4.31],
+ [822466800000, 89.87, 92.5, 89.5, 91.25, 92217600, 4.39],
+ [822553200000, 91.37, 91.62, 89, 89.37, 59881600, 4.3],
+ [822639600000, 89.12, 90.87, 89, 90.5, 50881600, 4.35],
+ [822898800000, 90.75, 91.25, 89.36, 90.37, 39587200, 4.35],
+ [822985200000, 90.87, 91.37, 90.62, 90.81, 45120000, 4.37],
+ [823071600000, 90.75, 92.62, 90.12, 92.5, 68774400, 4.45],
+ [823158000000, 92.25, 94.25, 92, 94.12, 78587200, 4.53],
+ [823244400000, 94, 94.12, 92.12, 93, 44686400, 4.47],
+ [823503600000, 92.75, 97.25, 92.75, 97.12, 126480000, 4.67],
+ [823590000000, 96.5, 97.5, 95.62, 96.5, 98158400, 4.64],
+ [823676400000, 96, 97.12, 95.48, 96.87, 65555200, 4.66],
+ [823762800000, 96.62, 99.5, 95.5, 98.87, 103924800, 4.76],
+ [823849200000, 98.75, 100.25, 98.5, 100.12, 122832000, 4.82],
+ [824108400000, 99.75, 101.12, 99.12, 99.5, 87779200, 4.79],
+ [824194800000, 97.75, 100.25, 97.5, 99.62, 114513600, 4.79],
+ [824281200000, 100.12, 100.12, 98.37, 98.75, 80212800, 4.75],
+ [824367600000, 98.5, 99.12, 97.75, 98.5, 52195200, 4.74],
+ [824454000000, 98.75, 99.25, 97.87, 97.87, 62206400, 4.71],
+ [824799600000, 97.25, 98.5, 96.87, 97.75, 64182400, 4.7],
+ [824886000000, 97.75, 100.12, 97.5, 99.87, 80046400, 4.81],
+ [824972400000, 100, 102.62, 100, 102.5, 106500800, 4.93],
+ [825058800000, 102.62, 103.62, 101.87, 103.5, 102640000, 4.98],
+ [825318000000, 103, 103.25, 100.5, 100.62, 63696000, 4.84],
+ [825404400000, 100.75, 100.81, 99.73, 100.12, 60958400, 4.82],
+ [825490800000, 100.75, 102, 99.87, 100.12, 60051200, 4.82],
+ [825577200000, 99, 100.12, 98.56, 98.69, 61723200, 4.75],
+ [825663600000, 98.37, 98.62, 94.62, 95.5, 157652800, 4.59],
+ [825922800000, 96, 97.37, 95.5, 96.25, 72564800, 4.63],
+ [826009200000, 96, 98.27, 95.75, 98.12, 57369600, 4.72],
+ [826095600000, 98.25, 98.87, 97, 97, 44256000, 4.67],
+ [826182000000, 97.12, 97.62, 96.62, 97.31, 44291200, 4.68],
+ [826268400000, 95.5, 97.5, 94.75, 95.12, 108524800, 4.58],
+ [826527600000, 95.12, 96.62, 95.12, 96.5, 74592000, 4.64],
+ [826614000000, 96.25, 96.62, 94.75, 95.75, 76888000, 4.61],
+ [826700400000, 98.23, 101, 97.75, 100.87, 156710400, 4.85],
+ [826786800000, 101.12, 101.87, 99.62, 99.62, 60640000, 4.79],
+ [826873200000, 100, 103.12, 99.62, 102.37, 121721600, 4.93],
+ [827132400000, 102.37, 105.87, 102.37, 105.25, 119472000, 5.06],
+ [827218800000, 106.37, 107.06, 104.75, 106.87, 92491200, 5.14],
+ [827305200000, 106.25, 106.62, 103.73, 104.62, 92944000, 5.03],
+ [827391600000, 104.25, 104.37, 100.5, 100.75, 66313600, 4.85],
+ [827478000000, 101.12, 101.44, 99.75, 101.12, 48046400, 4.87],
+ [827737200000, 101.5, 102.37, 98.81, 99.87, 63379200, 4.81],
+ [827823600000, 99.37, 102.87, 98.75, 102.75, 79899200, 4.94],
+ [827910000000, 103.25, 104, 101.12, 102.5, 52729600, 4.93],
+ [827996400000, 101.87, 103.5, 101.12, 102.25, 54955200, 4.92],
+ [828082800000, 102.37, 104.12, 102.12, 103.12, 53508800, 4.96],
+ [828342000000, 103.14, 103.5, 102.12, 102.75, 31692800, 4.94],
+ [828428400000, 102.75, 105, 102.62, 104.62, 54396800, 5.03],
+ [828514800000, 104.12, 105.12, 103.37, 104.5, 46072000, 5.03],
+ [828601200000, 104.62, 104.87, 103.5, 104.37, 28961600, 5.02],
+ [828946800000, 102.5, 103.87, 101.87, 103.75, 73753600, 4.99],
+ [829033200000, 104, 104, 101.5, 101.62, 66942400, 4.89],
+ [829119600000, 101.5, 103, 101.25, 101.62, 51910400, 4.89],
+ [829206000000, 101.5, 102.37, 99.62, 101.12, 62465600, 4.87],
+ [829292400000, 101.12, 101.62, 100.5, 101.12, 33737600, 4.87],
+ [829551600000, 101, 103.62, 101, 103.52, 50102400, 4.98],
+ [829638000000, 104.25, 105.5, 104, 105.25, 80116800, 5.06],
+ [829724400000, 105.25, 106, 104.31, 105.94, 62630400, 5.1],
+ [829810800000, 106, 109.25, 105.5, 109, 133958400, 5.24],
+ [829897200000, 111.62, 112.12, 109.5, 109.75, 169492800, 5.28],
+ [830156400000, 110.5, 113.37, 110.25, 112.75, 92758400, 5.42],
+ [830242800000, 112.75, 113.25, 111.37, 112.62, 57139200, 5.42],
+ [830329200000, 113, 113.12, 111.25, 111.5, 69251200, 5.36],
+ [830415600000, 111.5, 113.75, 110.25, 112.75, 63896000, 5.42],
+ [830502000000, 112.75, 113.87, 112.37, 113.5, 54296000, 5.46],
+ [830761200000, 113.37, 113.5, 112, 112.62, 34267200, 5.42],
+ [830847600000, 112.62, 113.25, 111.87, 113.25, 28441600, 5.45],
+ [830934000000, 112.87, 115.25, 112.62, 115.12, 65014400, 5.54],
+ [831020400000, 115.12, 115.25, 111.12, 111.62, 87340800, 5.37],
+ [831106800000, 112.5, 114.5, 110.12, 110.87, 75300800, 5.33],
+ [831366000000, 111, 112.37, 109.62, 111.75, 75852800, 5.38],
+ [831452400000, 111.62, 113.5, 111.62, 113.12, 47366400, 5.44],
+ [831538800000, 112.87, 114.37, 110.75, 114.25, 77851200, 5.5],
+ [831625200000, 114.25, 115.12, 113.25, 113.5, 47776000, 5.46],
+ [831711600000, 114.37, 115.14, 114.12, 114.87, 43913600, 5.53],
+ [831970800000, 115, 118.87, 115, 118.62, 95606400, 5.71],
+ [832057200000, 119.25, 120, 118.23, 119, 76832000, 5.73],
+ [832143600000, 119, 119.75, 117.37, 117.62, 56323200, 5.66],
+ [832230000000, 116, 117.37, 115.62, 117.12, 67092800, 5.64],
+ [832316400000, 117.87, 118, 116.37, 117, 35392000, 5.63],
+ [832575600000, 117.37, 117.87, 116.62, 116.75, 38457600, 5.62],
+ [832662000000, 116.75, 116.87, 115.12, 115.12, 42113600, 5.54],
+ [832748400000, 115, 117.25, 114.62, 116.87, 45646400, 5.62],
+ [832834800000, 116.87, 119.12, 116.87, 118.5, 51976000, 5.7],
+ [832921200000, 118.5, 119, 118.25, 118.5, 26443200, 5.7],
+ [833266800000, 118.75, 119.14, 117.12, 117.25, 43376000, 5.64],
+ [833353200000, 117.37, 118.25, 116.62, 117.12, 33569600, 5.64],
+ [833439600000, 117.25, 118.25, 116.62, 118.25, 33824000, 5.69],
+ [833526000000, 118.56, 119.37, 118, 118.75, 40259200, 5.71],
+ [833785200000, 118.75, 119.5, 118.12, 118.37, 31684800, 5.7],
+ [833871600000, 118.62, 118.87, 116.25, 117.87, 65852800, 5.67],
+ [833958000000, 118, 121.25, 117.87, 120.87, 50968000, 5.82],
+ [834044400000, 121.75, 123, 119.75, 119.81, 88136000, 5.76],
+ [834130800000, 117.62, 121.25, 117.62, 121.25, 70198400, 5.83],
+ [834390000000, 121, 121.25, 119.98, 120.62, 45819200, 5.8],
+ [834476400000, 120.75, 123.25, 120.62, 122.12, 65259200, 5.88],
+ [834562800000, 122.87, 125.37, 122.75, 125, 88844800, 6.01],
+ [834649200000, 125.12, 125.87, 123.75, 124.62, 62577600, 6],
+ [834735600000, 124.75, 125, 122.87, 123, 55944000, 5.92],
+ [834994800000, 123.12, 125, 122.37, 124.62, 57499200, 6],
+ [835081200000, 124.5, 124.5, 122, 122.37, 74585600, 5.89],
+ [835167600000, 122.5, 123.12, 121.37, 121.75, 73409600, 5.86],
+ [835254000000, 122, 122.48, 119, 121.75, 102228800, 5.86],
+ [835340400000, 122.37, 124.12, 121.5, 123.87, 56806400, 5.96],
+ [835599600000, 124, 125.12, 123, 124.12, 48102400, 5.97],
+ [835686000000, 124.25, 124.25, 121.37, 122, 41145600, 5.87],
+ [835772400000, 121.87, 122, 119, 120.5, 71457600, 5.8],
+ [835858800000, 120.5, 121, 119, 119.94, 77582400, 5.77],
+ [835945200000, 120.5, 121, 119.12, 120.12, 52000000, 5.78],
+ [836204400000, 120.25, 122.5, 120.12, 122.31, 47862400, 5.88],
+ [836290800000, 122.37, 122.62, 121.25, 121.62, 38548800, 5.85],
+ [836377200000, 121.62, 122.87, 120.62, 121.12, 44243200, 5.83],
+ [836550000000, 120.12, 120.12, 118.37, 118.37, 35331200, 5.7],
+ [836809200000, 118.5, 120.75, 118.12, 120.31, 64432000, 5.79],
+ [836895600000, 120.87, 121.37, 120, 120, 35571200, 5.77],
+ [836982000000, 120, 120, 118.12, 119.5, 77980800, 5.75],
+ [837068400000, 118.25, 118.37, 113.75, 114.5, 140915200, 5.51],
+ [837154800000, 115.19, 115.19, 110.48, 112.37, 139478400, 5.41],
+ [837414000000, 112.37, 113.75, 109.87, 110.62, 111832000, 5.32],
+ [837500400000, 110.25, 115.62, 107.5, 115.37, 182100800, 5.55],
+ [837586800000, 117.75, 118.12, 115.62, 117.12, 126208000, 5.64],
+ [837673200000, 117.25, 120, 115.87, 119.87, 98537600, 5.77],
+ [837759600000, 117.75, 121.62, 117.75, 120.98, 99208000, 5.82],
+ [838018800000, 121.02, 121.5, 117.87, 119.75, 144475200, 5.76],
+ [838105200000, 120, 120, 110.25, 112.12, 257678400, 5.39],
+ [838191600000, 109.5, 115.75, 109.5, 114.75, 192225600, 5.52],
+ [838278000000, 116, 118.75, 115.12, 118.5, 100920000, 5.7],
+ [838364400000, 119.5, 119.5, 118.25, 119.12, 59304000, 5.73],
+ [838623600000, 119.25, 119.87, 116.75, 116.87, 56748800, 5.62],
+ [838710000000, 117.87, 118.75, 116.12, 118.62, 66976000, 5.71],
+ [838796400000, 119, 119.62, 117.62, 117.87, 56320000, 5.67],
+ [838882800000, 117.87, 120.87, 117.37, 120.62, 96025600, 5.8],
+ [838969200000, 122.12, 123.87, 120.62, 123.37, 109289600, 5.94],
+ [839228400000, 123.5, 123.75, 121.25, 121.75, 55072000, 5.86],
+ [839314800000, 121.62, 124.12, 120.87, 124, 67388800, 5.97],
+ [839401200000, 124.37, 125.12, 122.87, 124.75, 76790400, 6],
+ [839487600000, 124.12, 125.87, 123.75, 125.25, 54379200, 6.03],
+ [839574000000, 124.75, 125.5, 123.87, 124.5, 44313600, 5.99],
+ [839833200000, 124.25, 126.12, 124, 125.25, 66187200, 6.03],
+ [839919600000, 125, 125.87, 123.37, 123.5, 72508800, 5.94],
+ [840006000000, 123.87, 125.12, 123.75, 124.87, 52032000, 6.01],
+ [840092400000, 124.75, 125.75, 124.37, 125.12, 35556800, 6.02],
+ [840178800000, 125.12, 125.25, 123.75, 124.25, 47598400, 5.98],
+ [840438000000, 123.87, 124.12, 122.25, 123.5, 43131200, 5.94],
+ [840524400000, 123.75, 124.12, 123.25, 123.37, 25678400, 5.94],
+ [840610800000, 122.5, 123.5, 121.75, 123.5, 49345600, 5.94],
+ [840697200000, 124.12, 125.12, 123.5, 125, 50236800, 6.01],
+ [840783600000, 124.87, 125, 123.25, 123.25, 44006400, 5.93],
+ [841042800000, 123.37, 123.75, 122.75, 122.87, 31944000, 5.91],
+ [841129200000, 123.12, 124.75, 123, 124.75, 28038400, 6],
+ [841215600000, 125, 125.75, 124.87, 125.62, 32070400, 6.04],
+ [841302000000, 125.25, 125.25, 123.62, 124.12, 34182400, 5.97],
+ [841388400000, 124.25, 124.25, 122.5, 122.5, 28088000, 5.89],
+ [841734000000, 122, 123.37, 120.62, 123.37, 48524800, 5.94],
+ [841820400000, 123.37, 123.62, 122.94, 123.37, 27126400, 5.94],
+ [841906800000, 122.75, 122.75, 121.5, 121.5, 40372800, 5.85],
+ [841993200000, 122, 122.75, 121.62, 122.5, 41921600, 5.89],
+ [842252400000, 122.5, 125, 122.25, 124.87, 41747200, 6.01],
+ [842338800000, 124.75, 125.12, 123.62, 124.37, 38904000, 5.98],
+ [842425200000, 123.94, 125.5, 123.62, 125.12, 36387200, 6.02],
+ [842511600000, 125.5, 129.5, 125.19, 128.63, 95944000, 6.19],
+ [842598000000, 129.63, 131.38, 128.88, 131, 80137600, 6.3],
+ [842857200000, 131.13, 133.13, 131, 131.5, 62409600, 6.33],
+ [842943600000, 132.88, 134.63, 132.25, 133.88, 75624000, 6.44],
+ [843030000000, 134, 137.88, 133.25, 136.5, 86049600, 6.57],
+ [843116400000, 136.5, 138.25, 135.75, 137.75, 75912000, 6.63],
+ [843202800000, 137, 138.63, 135.88, 138.13, 104849600, 6.65],
+ [843462000000, 137.63, 138.13, 136.25, 137.75, 46385600, 6.63],
+ [843548400000, 137.5, 138.38, 136.13, 136.88, 72520000, 6.59],
+ [843634800000, 137.5, 137.88, 135.38, 135.63, 44067200, 6.53],
+ [843721200000, 135.75, 136.13, 131.75, 132, 92604800, 6.35],
+ [843807600000, 132.5, 135.25, 131.25, 134.38, 98372800, 6.47],
+ [844066800000, 133.5, 134.88, 131.75, 131.88, 89574400, 6.35],
+ [844153200000, 131.75, 133.88, 130.88, 132.13, 69124800, 6.36],
+ [844239600000, 132.88, 135.75, 132.38, 134.75, 68760000, 6.48],
+ [844326000000, 134.75, 135.13, 133.63, 134, 58294400, 6.45],
+ [844412400000, 134.63, 136.63, 134.25, 136.38, 45166400, 6.56],
+ [844671600000, 136.38, 138.13, 135.88, 137.5, 42432000, 6.62],
+ [844758000000, 137.75, 137.75, 135, 135.38, 48465600, 6.51],
+ [844844400000, 136, 136.13, 133.25, 134.5, 64955200, 6.47],
+ [844930800000, 133.75, 136.13, 133.38, 133.75, 51739200, 6.44],
+ [845017200000, 134.63, 137.25, 134.25, 137.13, 36523200, 6.6],
+ [845276400000, 137.38, 138.13, 136.38, 136.63, 36091200, 6.57],
+ [845362800000, 138.75, 139.13, 137.38, 138.88, 61206400, 6.68],
+ [845449200000, 138.75, 138.94, 137, 138, 36427200, 6.64],
+ [845535600000, 138.25, 139, 135.5, 135.5, 49097600, 6.52],
+ [845622000000, 134, 135, 133.56, 134.75, 69646400, 6.48],
+ [845881200000, 134.75, 136, 133.5, 134, 71401600, 6.45],
+ [845967600000, 133.13, 133.38, 131.25, 132.5, 113806400, 6.38],
+ [846054000000, 132.63, 134.75, 131.75, 134.5, 67443200, 6.47],
+ [846140400000, 134.88, 137.38, 133.88, 136.63, 81417600, 6.57],
+ [846226800000, 136.63, 137.88, 136.13, 136.44, 53084800, 6.56],
+ [846486000000, 136.69, 137.63, 136.25, 136.63, 51240000, 6.57],
+ [846572400000, 136.88, 137.38, 134.88, 135.38, 66756800, 6.51],
+ [846658800000, 135.38, 137, 134.88, 136.25, 60526400, 6.56],
+ [846745200000, 136.38, 137.38, 136.13, 137.25, 37028800, 6.6],
+ [846831600000, 137.25, 138.75, 136.5, 137.38, 56531200, 6.61],
+ [847090800000, 137.25, 138.38, 136.75, 138, 36006400, 6.64],
+ [847177200000, 138.5, 141.5, 138.31, 141.5, 86417600, 6.81],
+ [847263600000, 141.38, 144.5, 141, 144.5, 71438400, 6.95],
+ [847350000000, 144.75, 146.13, 143.13, 143.5, 76742400, 6.9],
+ [847436400000, 143.38, 143.5, 141.5, 143.5, 67369600, 6.9],
+ [847695600000, 143.38, 144.75, 143, 143.63, 38593600, 6.91],
+ [847782000000, 144, 145.88, 141.5, 141.75, 81156800, 6.82],
+ [847868400000, 143.63, 145.75, 143.13, 145, 90409600, 6.98],
+ [847954800000, 145.25, 149.63, 145.25, 149.63, 114969600, 7.2],
+ [848041200000, 150.75, 150.88, 147.38, 149, 104041600, 7.17],
+ [848300400000, 149.38, 151.75, 148.63, 150.38, 98585600, 7.24],
+ [848386800000, 150.5, 155.88, 150.25, 155.88, 104739200, 7.5],
+ [848473200000, 156, 158, 153.25, 153.25, 123857600, 7.37],
+ [848559600000, 154.5, 154.63, 150, 150.38, 130718400, 7.24],
+ [848646000000, 150.75, 152.5, 149.38, 150.5, 94424000, 7.24],
+ [848905200000, 151.13, 153.63, 150.5, 153.5, 75129600, 7.39],
+ [848991600000, 154, 155.38, 152.38, 153.75, 108238400, 7.4],
+ [849078000000, 154.13, 155.75, 153.75, 155.5, 44446400, 7.48],
+ [849250800000, 155.5, 157.13, 155.5, 156.88, 17152000, 7.55],
+ [849510000000, 157.5, 157.75, 155.25, 157.75, 64502400, 7.59],
+ [849596400000, 158.38, 159.5, 154.63, 154.69, 77563200, 7.44],
+ [849682800000, 155.13, 155.25, 152.13, 153.25, 102542400, 7.37],
+ [849769200000, 153.38, 155.38, 151.88, 153, 74950400, 7.36],
+ [849855600000, 149, 154.5, 148.27, 152.88, 110238400, 7.36],
+ [850114800000, 78.37, 81.87, 78, 81.75, 94718400, 7.87],
+ [850201200000, 84.37, 84.56, 81.75, 81.87, 125725600, 7.88],
+ [850287600000, 81, 83.62, 80.12, 83.37, 113558400, 8.02],
+ [850374000000, 85, 85.25, 81, 81, 78272800, 7.79],
+ [850460400000, 81.12, 82, 79.23, 80, 74532000, 7.7],
+ [850719600000, 80.25, 80.75, 76.5, 76.75, 64883200, 7.39],
+ [850806000000, 76.62, 80.12, 76.37, 79.87, 68944800, 7.69],
+ [850892400000, 81.37, 82.75, 80, 82.62, 61796800, 7.95],
+ [850978800000, 84, 85.12, 83, 84.87, 94609600, 8.17],
+ [851065200000, 85.5, 85.62, 83.37, 83.62, 90414400, 8.05],
+ [851324400000, 84.12, 84.75, 82.87, 83.75, 36892800, 8.06],
+ [851410800000, 84.12, 85.12, 83.12, 84.87, 16246400, 8.17],
+ [851583600000, 85.25, 86.12, 85.12, 85.5, 27905600, 8.23],
+ [851670000000, 85.5, 85.75, 84.02, 84.25, 19079200, 8.11],
+ [851929200000, 85.37, 85.62, 83.5, 83.5, 27279200, 8.04],
+ [852015600000, 84, 84.25, 82.5, 82.62, 34367200, 7.95],
+ [852188400000, 83.12, 83.12, 80.75, 81.62, 54480800, 7.85],
+ [852274800000, 82.25, 84.75, 82, 84.62, 44131200, 8.14],
+ [852534000000, 84.62, 85.25, 83.12, 84.37, 55948000, 8.12],
+ [852620400000, 84.5, 85.12, 83.37, 85, 36880800, 8.18],
+ [852706800000, 85, 85.23, 83.12, 83.37, 50593600, 8.02],
+ [852793200000, 83.75, 83.75, 82.25, 82.37, 47763200, 7.93],
+ [852879600000, 82, 84.37, 81.62, 84.25, 66556800, 8.11],
+ [853138800000, 85.12, 85.5, 83.5, 83.75, 50361600, 8.06],
+ [853225200000, 84.25, 86.62, 84.25, 85.37, 63728000, 8.22],
+ [853311600000, 85.62, 86.25, 84.37, 84.62, 53058400, 8.14],
+ [853398000000, 85, 87.12, 85, 86, 58688000, 8.28],
+ [853484400000, 85.62, 87.75, 85.5, 87.12, 65368800, 8.38],
+ [853743600000, 87, 92.87, 86.62, 90.75, 146220800, 8.73],
+ [853830000000, 90.62, 95.06, 89.62, 95, 114592000, 9.14],
+ [853916400000, 95.12, 98.5, 94.62, 97.37, 129236800, 9.37],
+ [854002800000, 98.12, 99.75, 94.5, 94.75, 105048000, 9.12],
+ [854089200000, 95.12, 97.75, 94.37, 95.94, 89817600, 9.23],
+ [854348400000, 96.5, 97.39, 95.5, 96.12, 53263200, 9.25],
+ [854434800000, 98.37, 98.75, 94.75, 95.62, 64656800, 9.2],
+ [854521200000, 96.75, 97.37, 95.75, 97.25, 48933600, 9.36],
+ [854607600000, 98.25, 101.25, 98, 101.12, 79937600, 9.73],
+ [854694000000, 101.87, 103.25, 100.87, 102, 86516000, 9.82],
+ [854953200000, 102.62, 103.39, 101.12, 102.37, 60804800, 9.85],
+ [855039600000, 102.37, 103.25, 100.5, 103.12, 56464000, 9.92],
+ [855126000000, 103.12, 103.5, 96.87, 98.37, 110099200, 9.47],
+ [855212400000, 98.25, 98.37, 96, 97.12, 102122400, 9.35],
+ [855298800000, 98.37, 100.5, 97.5, 100.37, 62448000, 9.66],
+ [855558000000, 100.75, 101.5, 97.62, 97.75, 66804800, 9.41],
+ [855644400000, 98.25, 98.62, 95.12, 98.5, 88834400, 9.48],
+ [855730800000, 98.37, 100, 97.5, 99.87, 72001600, 9.61],
+ [855817200000, 100.5, 101.12, 99.37, 100, 58292000, 9.62],
+ [855903600000, 99.37, 100.5, 97.62, 97.87, 57395200, 9.42],
+ [856249200000, 97.62, 97.87, 96.25, 97.37, 52545600, 9.37],
+ [856335600000, 97.37, 98.12, 96.5, 97.5, 56383200, 9.38],
+ [856422000000, 96.87, 97.5, 95.12, 95.25, 75395200, 9.17],
+ [856508400000, 94.87, 95.37, 94, 95, 61131200, 9.14],
+ [856767600000, 94.25, 100.25, 94, 100.12, 68599200, 9.63],
+ [856854000000, 100, 101.02, 98.87, 99.5, 63941600, 9.57],
+ [856940400000, 99.5, 100.37, 98.37, 100.25, 48849600, 9.65],
+ [857026800000, 100.25, 100.25, 96, 96.12, 56628800, 9.25],
+ [857113200000, 96.12, 98.37, 95.44, 97.5, 78412000, 9.38],
+ [857372400000, 97, 100.12, 96.62, 99.5, 53874400, 9.57],
+ [857458800000, 99.25, 100.12, 98.62, 99.12, 63920800, 9.54],
+ [857545200000, 99.5, 101, 99.25, 100.87, 46393600, 9.71],
+ [857631600000, 100.75, 100.87, 97.73, 97.75, 57018400, 9.41],
+ [857718000000, 98.37, 99.5, 96.5, 96.75, 46032000, 9.31],
+ [857977200000, 97.12, 100.12, 95.94, 100, 45997600, 9.62],
+ [858063600000, 99.62, 100.56, 98.37, 98.37, 47577600, 9.47],
+ [858150000000, 97.75, 99.5, 97.75, 98.75, 43234400, 9.5],
+ [858236400000, 98.25, 100.12, 98, 99.62, 45505600, 9.59],
+ [858322800000, 99.75, 100.25, 98.87, 99, 61327200, 9.53],
+ [858582000000, 98.5, 100.75, 98, 100.5, 83958400, 9.67],
+ [858668400000, 100.62, 100.81, 98.87, 99.62, 59012000, 9.59],
+ [858754800000, 97.75, 98.25, 94.94, 96.75, 111560000, 9.31],
+ [858841200000, 96.62, 97.75, 95.37, 96, 81410400, 9.24],
+ [858927600000, 96.5, 97.12, 92.87, 94, 85829600, 9.05],
+ [859186800000, 93.12, 93.5, 87.62, 90.12, 186269600, 8.67],
+ [859273200000, 90.62, 91.37, 88.87, 90.31, 89701600, 8.69],
+ [859359600000, 90.75, 94.62, 90.62, 94.25, 81270400, 9.07],
+ [859446000000, 95.12, 96.12, 91, 93.75, 93919200, 9.02],
+ [859791600000, 93.12, 94.5, 91.25, 91.69, 93825600, 8.82],
+ [859878000000, 90.12, 93.75, 89.75, 93.25, 86680800, 8.97],
+ [859964400000, 92.87, 93.62, 91, 92, 63331200, 8.85],
+ [860050800000, 91, 95.37, 90.62, 95.12, 92252800, 9.15],
+ [860137200000, 93.75, 96.75, 93.75, 94.19, 94964000, 9.06],
+ [860396400000, 95.62, 97.62, 95, 95.87, 76511200, 9.23],
+ [860482800000, 96.62, 98.25, 95.5, 98.25, 53339200, 9.45],
+ [860569200000, 99.12, 99.25, 97.75, 98, 73762400, 9.43],
+ [860655600000, 97.75, 97.75, 95.5, 96.75, 67913600, 9.31],
+ [860742000000, 95.5, 97.25, 94.94, 95, 60033600, 9.14],
+ [861001200000, 94.75, 97.37, 93.37, 97.37, 59107200, 9.37],
+ [861087600000, 97.87, 99, 95.87, 97.12, 84440000, 9.35],
+ [861174000000, 96.62, 98.5, 96.25, 98.25, 42710400, 9.45],
+ [861260400000, 98.5, 100, 97.5, 98.12, 71720800, 9.44],
+ [861346800000, 104, 107.62, 103, 107.62, 231764000, 10.36],
+ [861606000000, 107, 111.87, 106.12, 107.62, 155695200, 10.36],
+ [861692400000, 107.62, 110.81, 107.5, 110.62, 82300000, 10.64],
+ [861778800000, 110.62, 115.75, 110.37, 115.12, 102814400, 11.08],
+ [861865200000, 116.62, 117.87, 112.75, 114.12, 118163200, 10.98],
+ [861951600000, 113.5, 115.37, 113.25, 113.62, 58566400, 10.93],
+ [862210800000, 113.75, 115.06, 111.62, 114.87, 67224000, 11.05],
+ [862297200000, 117.37, 119.12, 116.5, 119, 73953600, 11.45],
+ [862383600000, 118.62, 122.62, 118.37, 121.5, 90204000, 11.69],
+ [862470000000, 122, 123.25, 119.25, 121, 72325600, 11.64],
+ [862556400000, 122, 123.5, 118.94, 120.75, 96192000, 11.62],
+ [862815600000, 119.62, 120.75, 115.5, 120.19, 111063200, 11.57],
+ [862902000000, 119.37, 119.75, 116.37, 117.31, 74770400, 11.29],
+ [862988400000, 116.37, 119, 115.12, 115.5, 70532800, 11.11],
+ [863074800000, 115.25, 118.12, 115.12, 116.37, 53834400, 11.2],
+ [863161200000, 118, 118.5, 115.75, 116.75, 58392000, 11.23],
+ [863420400000, 117.5, 118.5, 117, 118.12, 42976000, 11.37],
+ [863506800000, 118.37, 119.25, 116.87, 117.75, 49813600, 11.33],
+ [863593200000, 118.37, 118.62, 115.62, 115.87, 60744800, 11.15],
+ [863679600000, 116, 117.87, 115.87, 117.12, 41861600, 11.27],
+ [863766000000, 116.37, 117, 114.87, 115.44, 59913600, 11.11],
+ [864025200000, 116.12, 117.12, 115.12, 115.12, 45632000, 11.08],
+ [864111600000, 115.87, 119.25, 115.25, 119.12, 64876800, 11.46],
+ [864198000000, 120.62, 122.94, 119.75, 120.37, 76620000, 11.58],
+ [864284400000, 121, 121.62, 119.75, 120.62, 33655200, 11.61],
+ [864370800000, 121.37, 123, 120.87, 122.87, 28904800, 11.82],
+ [864716400000, 122.75, 127.37, 122.37, 126.62, 69036000, 12.18],
+ [864802800000, 127.25, 127.25, 124.87, 125.87, 52241600, 12.11],
+ [864889200000, 127.25, 129.06, 125, 125.87, 51111200, 12.11],
+ [864975600000, 117.5, 125.62, 117.5, 124, 83337600, 11.93],
+ [865234800000, 125, 125.5, 123.12, 124.37, 38939200, 11.97],
+ [865321200000, 123.37, 123.5, 120.62, 120.75, 41995200, 11.62],
+ [865407600000, 120.62, 122.25, 118.25, 119.19, 54639200, 11.47],
+ [865494000000, 120.27, 121.5, 119.5, 120.56, 35892000, 11.6],
+ [865580400000, 121.37, 124.31, 121, 124.06, 35964000, 11.94],
+ [865839600000, 124.87, 126.12, 122.5, 125.12, 48200000, 12.04],
+ [865926000000, 125.12, 127.06, 123.75, 124.81, 53135200, 12.01],
+ [866012400000, 124.81, 127.37, 123.56, 127, 49056800, 12.22],
+ [866098800000, 126.75, 128.13, 125.37, 127, 44614400, 12.22],
+ [866185200000, 126.75, 130.06, 126.56, 129.63, 50116000, 12.47],
+ [866444400000, 129.63, 131.38, 128.88, 131.38, 40612800, 12.64],
+ [866530800000, 131.5, 134.94, 130.88, 134.19, 53191200, 12.91],
+ [866617200000, 133.25, 133.5, 130.06, 130.19, 55657600, 12.53],
+ [866703600000, 128.38, 130.75, 128, 129.31, 65519200, 12.44],
+ [866790000000, 129.38, 131.38, 128.5, 129.88, 64240000, 12.5],
+ [867049200000, 129.88, 131.5, 128, 128.06, 35724800, 12.32],
+ [867135600000, 129.5, 132.13, 128.38, 132.06, 39319200, 12.71],
+ [867222000000, 132.88, 133.25, 129.81, 130.44, 49576000, 12.55],
+ [867308400000, 130.13, 130.81, 127.87, 128.25, 37312000, 12.34],
+ [867394800000, 129.13, 130, 127.25, 127.5, 38198400, 12.27],
+ [867654000000, 127.87, 128.75, 126.19, 126.37, 38286400, 12.16],
+ [867740400000, 126.44, 126.87, 123.25, 124.94, 59377600, 12.02],
+ [867826800000, 125.62, 128.5, 124.06, 128.38, 53237600, 12.35],
+ [867913200000, 130.06, 130.06, 128.5, 129.56, 28764000, 12.47],
+ [868258800000, 130.63, 131.75, 129.38, 129.5, 39320000, 12.46],
+ [868345200000, 129.38, 131.31, 128.94, 131.25, 36007200, 12.63],
+ [868431600000, 132.5, 132.63, 129.5, 130.75, 48266400, 12.58],
+ [868518000000, 130.5, 131.25, 128.88, 129.88, 43780800, 12.5],
+ [868604400000, 130.25, 131.06, 128.44, 129.75, 38094400, 12.49],
+ [868863600000, 130.81, 136, 130.5, 135.94, 57424000, 13.08],
+ [868950000000, 138.06, 139.25, 136.63, 138.47, 75503200, 13.32],
+ [869036400000, 142.38, 149.5, 140, 148.44, 111217600, 14.28],
+ [869122800000, 150.5, 150.75, 146.5, 149.5, 131668000, 14.39],
+ [869209200000, 145, 147.38, 140, 140.5, 158927200, 13.52],
+ [869468400000, 140.88, 141, 133.75, 135.94, 127223200, 13.08],
+ [869554800000, 136.88, 144.81, 136.75, 144.13, 101384000, 13.87],
+ [869641200000, 145.25, 146.88, 141, 141.44, 95556000, 13.61],
+ [869727600000, 138.38, 140.38, 135.63, 138, 141855200, 13.28],
+ [869814000000, 138.5, 142.25, 137.25, 138.5, 90308800, 13.33],
+ [870073200000, 139.25, 139.38, 135.75, 137, 56404000, 13.18],
+ [870159600000, 136.75, 140.06, 136.13, 139.94, 79061600, 13.47],
+ [870246000000, 140.75, 142, 139.63, 141.13, 78324000, 13.58],
+ [870332400000, 142, 142.13, 140.88, 141.38, 42240800, 13.6],
+ [870418800000, 141.38, 141.81, 139.19, 140.63, 58912800, 13.53],
+ [870678000000, 140.25, 142, 139.44, 141.56, 46312800, 13.62],
+ [870764400000, 142.25, 144.38, 142, 143.31, 59333600, 13.79],
+ [870850800000, 143.31, 144.63, 142.25, 143.44, 43410400, 13.8],
+ [870937200000, 144.31, 144.38, 142, 143.94, 43947200, 13.85],
+ [871023600000, 142.81, 143.13, 140, 140, 66815200, 13.47],
+ [871282800000, 140, 140.25, 136.38, 138.25, 72696000, 13.3],
+ [871369200000, 139.38, 139.75, 135.81, 136, 60887200, 13.09],
+ [871455600000, 138.13, 138.25, 134.75, 136.06, 66731200, 13.09],
+ [871542000000, 136, 136.75, 134.13, 136.25, 45900800, 13.11],
+ [871628400000, 135.5, 136, 132.75, 132.88, 51078400, 12.79],
+ [871887600000, 133, 133.88, 131, 133.88, 69969600, 12.88],
+ [871974000000, 134.75, 139, 134.63, 138.81, 91013600, 13.36],
+ [872060400000, 139, 140.69, 137, 140.56, 51433600, 13.53],
+ [872146800000, 141.63, 142.38, 137.5, 137.88, 64412000, 13.27],
+ [872233200000, 135.25, 137.5, 134.13, 137.25, 72161600, 13.21],
+ [872492400000, 137.88, 139, 135.63, 136.5, 38856800, 13.14],
+ [872578800000, 136, 136.88, 134.75, 135, 34327200, 12.99],
+ [872665200000, 135.25, 135.31, 133, 134.56, 49371200, 12.95],
+ [872751600000, 133.5, 133.75, 132, 132.06, 43641600, 12.71],
+ [872838000000, 132.06, 133.88, 131.75, 132.19, 37857600, 12.72],
+ [873183600000, 133.13, 137.5, 133, 137.19, 50112800, 13.2],
+ [873270000000, 137.63, 138.88, 136.19, 136.56, 42872800, 13.14],
+ [873356400000, 136, 138.5, 135.75, 138.19, 44476000, 13.3],
+ [873442800000, 139.06, 139.69, 136.25, 137.31, 48398400, 13.21],
+ [873702000000, 137.75, 139.81, 137.75, 139.31, 42416000, 13.41],
+ [873788400000, 139.25, 140.25, 138.38, 139.5, 39465600, 13.42],
+ [873874800000, 138.88, 139.13, 135.06, 135.13, 53294400, 13],
+ [873961200000, 135, 137.38, 132.88, 136.81, 61779200, 13.17],
+ [874047600000, 136.88, 138.38, 135.63, 137.94, 48576000, 13.27],
+ [874306800000, 135.63, 137.25, 130.63, 130.69, 129003200, 12.58],
+ [874393200000, 131.75, 137, 131, 136.38, 102538400, 13.12],
+ [874479600000, 136.63, 136.75, 132.63, 133.19, 61609600, 12.82],
+ [874566000000, 134.25, 135.13, 131.44, 132.25, 61077600, 12.73],
+ [874652400000, 132.25, 135.25, 132, 135.19, 77435200, 13.01],
+ [874911600000, 135, 135.88, 133.19, 133.31, 43251200, 12.83],
+ [874998000000, 133.56, 135.5, 133.13, 135.5, 39946400, 13.04],
+ [875084400000, 135.63, 136.06, 132.13, 132.44, 60040000, 12.74],
+ [875170800000, 132.88, 134.13, 132.06, 132.75, 39272000, 12.77],
+ [875257200000, 133.63, 133.75, 131.63, 133.38, 36652000, 12.83],
+ [875516400000, 133.5, 134.75, 132.88, 134.5, 27505600, 12.94],
+ [875602800000, 134.44, 135.75, 132.25, 132.31, 43892800, 12.73],
+ [875689200000, 132.5, 134.5, 131.38, 133.88, 61466400, 12.88],
+ [875775600000, 133.75, 134.63, 132.75, 133.19, 28831200, 12.82],
+ [875862000000, 134.94, 136.25, 133.38, 134.94, 60284800, 12.99],
+ [876121200000, 135.88, 136.25, 134.25, 135.13, 41776800, 13],
+ [876207600000, 135, 137.69, 134.63, 136.56, 54548800, 13.14],
+ [876294000000, 136.63, 139.06, 136.25, 139, 71196800, 13.38],
+ [876380400000, 138.5, 139.63, 138.13, 138.94, 34672800, 13.37],
+ [876466800000, 138.31, 138.75, 136.25, 136.5, 24893600, 13.14],
+ [876726000000, 137, 137.88, 136.56, 136.75, 19051200, 13.16],
+ [876812400000, 137.13, 137.38, 135.38, 136.69, 33361600, 13.15],
+ [876898800000, 135.75, 136, 134.88, 135.75, 45003200, 13.06],
+ [876985200000, 136.13, 136.63, 132.25, 133.91, 47327200, 12.89],
+ [877071600000, 133.13, 134.63, 130.38, 132.25, 87720000, 12.73],
+ [877330800000, 133, 135.25, 127.5, 132.63, 154052800, 12.76],
+ [877417200000, 136.13, 139.23, 135.31, 138.5, 115682400, 13.33],
+ [877503600000, 138.38, 138.5, 135.38, 135.69, 55775200, 13.06],
+ [877590000000, 132, 137.25, 132, 135.63, 66413600, 13.05],
+ [877676400000, 136.88, 137.25, 133.25, 135.38, 70030400, 13.03],
+ [877935600000, 134.88, 136.25, 128.63, 128.88, 96795200, 12.4],
+ [878022000000, 132.25, 135, 123.5, 133.38, 160057600, 12.83],
+ [878108400000, 133.75, 135.06, 130.13, 130.88, 85532800, 12.59],
+ [878194800000, 129.5, 131.38, 128.5, 128.63, 72097600, 12.38],
+ [878281200000, 131, 131.5, 129.63, 130, 46808800, 12.51],
+ [878540400000, 131.63, 134.25, 131.31, 134.13, 67714400, 12.91],
+ [878626800000, 134, 134.94, 133.19, 134.25, 49134400, 12.92],
+ [878713200000, 134.5, 134.63, 132.5, 133.56, 42512800, 12.85],
+ [878799600000, 133.25, 133.5, 131.75, 132.06, 40266400, 12.71],
+ [878886000000, 130.06, 132, 129.88, 131.56, 63628800, 12.66],
+ [879145200000, 131.63, 132.5, 129.75, 130.19, 36764800, 12.53],
+ [879231600000, 130.44, 131.44, 129.38, 130.63, 37013600, 12.57],
+ [879318000000, 130.13, 131, 129, 129.19, 45784000, 12.43],
+ [879404400000, 130.06, 131.63, 129.19, 131.56, 60094400, 12.66],
+ [879490800000, 131.63, 133.88, 131.38, 133.31, 46663200, 12.83],
+ [879750000000, 134.5, 135.81, 133.44, 134.88, 60094400, 12.98],
+ [879836400000, 134.94, 135.5, 133.75, 134, 36683200, 12.89],
+ [879922800000, 133.63, 135.13, 133.38, 135.06, 31720800, 13],
+ [880009200000, 135.25, 137.13, 134.88, 136.88, 53680800, 13.17],
+ [880095600000, 137.81, 138, 136.38, 137.88, 68220800, 13.27],
+ [880354800000, 137.13, 138.13, 135.5, 135.5, 39084000, 13.04],
+ [880441200000, 135.88, 139.25, 135.75, 139, 56463200, 13.38],
+ [880527600000, 139, 141.88, 138.25, 141.56, 63053600, 13.62],
+ [880700400000, 141.25, 142.25, 141.13, 141.5, 17392800, 13.62],
+ [880959600000, 141.94, 144, 141.63, 143.81, 49006400, 13.84],
+ [881046000000, 143.56, 144.88, 142, 142.25, 50167200, 13.69],
+ [881132400000, 141.69, 145.06, 141, 144.69, 57712000, 13.92],
+ [881218800000, 144.75, 145.88, 142.25, 142.56, 62630400, 13.72],
+ [881305200000, 142.13, 144.75, 142.13, 143.13, 48136000, 13.77],
+ [881564400000, 143.5, 146.63, 143.13, 146.13, 49952800, 14.06],
+ [881650800000, 145, 145.38, 143.5, 144.31, 51782400, 13.89],
+ [881737200000, 142.25, 143.25, 141, 142.25, 66434400, 13.69],
+ [881823600000, 140.38, 141, 138.88, 139.06, 70189600, 13.38],
+ [881910000000, 137.75, 138.5, 136, 136.75, 54308000, 13.16],
+ [882169200000, 136.44, 137, 133, 136.13, 84305600, 13.1],
+ [882255600000, 135.88, 140.38, 135, 139.06, 65401600, 13.38],
+ [882342000000, 139.88, 140.38, 135.5, 135.63, 51472000, 13.05],
+ [882428400000, 134.5, 134.75, 130.38, 130.88, 98774400, 12.59],
+ [882514800000, 128.75, 130.19, 126.25, 128.69, 138065600, 12.38],
+ [882774000000, 129.13, 130, 125.87, 127, 59063200, 12.22],
+ [882860400000, 127.06, 128.25, 123, 123.31, 67195200, 11.87],
+ [882946800000, 123.75, 123.87, 118, 118.94, 88411200, 11.45],
+ [883119600000, 118.87, 120.75, 118.75, 120.75, 32388800, 11.62],
+ [883378800000, 122.37, 126.75, 122.12, 126.31, 67815200, 12.15],
+ [883465200000, 126.44, 131, 126.25, 130.25, 77864800, 12.53],
+ [883551600000, 131, 131.5, 129, 129.25, 46147200, 12.44],
+ [883724400000, 129.63, 131.5, 129.5, 131.13, 39748000, 12.62],
+ [883983600000, 131.25, 133.63, 127.87, 130.38, 80377600, 12.55],
+ [884070000000, 129.75, 133, 129.25, 131.13, 67834400, 12.62],
+ [884156400000, 129.88, 131.19, 127.5, 129.56, 61492800, 12.47],
+ [884242800000, 128.63, 132.13, 127.5, 130.5, 77619200, 12.56],
+ [884329200000, 130.06, 131.5, 125.87, 127, 87534400, 12.22],
+ [884588400000, 124.62, 130, 124.37, 129.5, 78393600, 12.46],
+ [884674800000, 129.5, 132.25, 128.13, 132.13, 66945600, 12.71],
+ [884761200000, 132.13, 132.5, 129.25, 131.13, 54774400, 12.62],
+ [884847600000, 130.38, 133, 129.88, 132.31, 50622400, 12.73],
+ [884934000000, 132.38, 135.38, 132.31, 135.25, 72943200, 13.01],
+ [885279600000, 134.13, 138, 134, 137.81, 64956000, 13.26],
+ [885366000000, 137.25, 138.44, 135.63, 137, 85567200, 13.18],
+ [885452400000, 135.56, 139.88, 135.31, 138.63, 159139200, 13.34],
+ [885538800000, 138.75, 139.44, 136.7, 138.25, 63312000, 13.3],
+ [885798000000, 139.88, 141.88, 138.45, 141.75, 74277600, 13.64],
+ [885884400000, 142.38, 145.88, 141.56, 145.19, 97540800, 13.97],
+ [885970800000, 146.25, 149.5, 145.5, 149, 79387200, 14.34],
+ [886057200000, 148.94, 150.13, 147.5, 148.25, 73571200, 14.27],
+ [886143600000, 148.63, 150, 147.63, 149.19, 50071200, 14.36],
+ [886402800000, 151.75, 155.13, 150.5, 154.88, 98397600, 14.9],
+ [886489200000, 155.13, 156.13, 153.81, 155.88, 61374400, 15],
+ [886575600000, 155.88, 158, 155.06, 156.81, 61940800, 15.09],
+ [886662000000, 158.13, 158.75, 154.75, 155.44, 67014400, 14.96],
+ [886748400000, 155.38, 158.25, 155.13, 158.13, 50070400, 15.22],
+ [887007600000, 158.75, 158.88, 155.63, 157.19, 54681600, 15.13],
+ [887094000000, 157.25, 159.5, 156.75, 159.25, 48099200, 15.32],
+ [887180400000, 159.38, 160.06, 157.06, 158.94, 76460000, 15.29],
+ [887266800000, 158.06, 158.94, 156.44, 158.75, 76658400, 15.28],
+ [887353200000, 158.63, 158.75, 157.38, 157.5, 42203200, 15.16],
+ [887698800000, 158.5, 158.5, 153.88, 154.38, 85673600, 14.86],
+ [887785200000, 154.63, 156, 153.75, 154.63, 76608800, 14.88],
+ [887871600000, 155.5, 156.06, 154.25, 154.88, 73773600, 14.9],
+ [887958000000, 155.5, 155.75, 152.88, 155.13, 86092000, 14.93],
+ [888217200000, 80.94, 81.69, 79.37, 81.62, 120803600, 15.71],
+ [888303600000, 83.37, 84.94, 81.87, 82.12, 118302000, 15.8],
+ [888390000000, 83.44, 85, 83.06, 84.94, 94944400, 16.35],
+ [888476400000, 85.5, 85.69, 84.44, 85.5, 61388000, 16.46],
+ [888562800000, 85.56, 86, 84.56, 84.75, 47532400, 16.31],
+ [888822000000, 85.87, 85.87, 83.06, 83.31, 50093600, 16.03],
+ [888908400000, 82.62, 84.56, 82.56, 84.5, 50753600, 16.26],
+ [888994800000, 82.44, 83.81, 81.56, 82.31, 71513600, 15.84],
+ [889081200000, 79.25, 81.44, 79.25, 80.06, 92255600, 15.41],
+ [889167600000, 80.31, 82.75, 80.25, 82.75, 51404800, 15.93],
+ [889426800000, 82.5, 82.5, 79.5, 79.59, 52256000, 15.32],
+ [889513200000, 81.19, 81.5, 79.94, 81.5, 47406400, 15.69],
+ [889599600000, 82, 82, 79.75, 80.69, 39838800, 15.53],
+ [889686000000, 82.5, 82.62, 80.81, 81.87, 47962000, 15.76],
+ [889772400000, 82.44, 83, 81.56, 82.37, 32542400, 15.85],
+ [890031600000, 82.44, 82.75, 81.37, 82, 27979600, 15.78],
+ [890118000000, 81.69, 81.69, 79.69, 80.37, 53842400, 15.47],
+ [890204400000, 80.06, 81.81, 79.87, 81.75, 33887600, 15.73],
+ [890290800000, 81.5, 82.31, 81.25, 82, 30299200, 15.78],
+ [890377200000, 82.12, 83, 80.5, 81.81, 56310000, 15.74],
+ [890636400000, 81.19, 84.62, 81.06, 83.87, 55050000, 16.14],
+ [890722800000, 84.19, 85.06, 83.44, 84.94, 32281600, 16.35],
+ [890809200000, 90.5, 90.94, 87.25, 88.81, 124244800, 17.09],
+ [890895600000, 88.5, 89.56, 87.5, 88.25, 45441200, 16.98],
+ [890982000000, 89.37, 89.37, 87.56, 87.81, 38924000, 16.9],
+ [891241200000, 88.06, 88.62, 87.12, 87.94, 27463200, 16.92],
+ [891327600000, 88.62, 89.75, 88.5, 89.5, 38177200, 17.22],
+ [891414000000, 89.81, 90.62, 88.5, 90.37, 36835600, 17.39],
+ [891500400000, 90.69, 91.94, 89.87, 91.31, 41414800, 17.57],
+ [891586800000, 92, 93.06, 91.5, 93, 40987600, 17.9],
+ [891846000000, 92.62, 92.62, 89.06, 89.94, 74232000, 17.31],
+ [891932400000, 89.31, 90.62, 86.75, 87.25, 62630800, 16.79],
+ [892018800000, 86.75, 89, 86.62, 88.94, 36793200, 17.12],
+ [892105200000, 87.94, 89.62, 87.5, 89, 33619200, 17.13],
+ [892450800000, 88.81, 89, 86.75, 88.62, 33156400, 17.06],
+ [892537200000, 88.69, 89.56, 87.5, 88.44, 28476800, 17.02],
+ [892623600000, 89.25, 91.37, 88.87, 91.37, 40498400, 17.58],
+ [892710000000, 90.37, 92.06, 90.19, 91.69, 39695600, 17.65],
+ [892796400000, 91.5, 92.25, 90.31, 92.12, 37402800, 17.73],
+ [893055600000, 92.37, 95, 92.19, 94.62, 45535200, 18.21],
+ [893142000000, 94.69, 95, 93.12, 94.87, 51938400, 18.26],
+ [893228400000, 96, 99.12, 95.62, 98.87, 80154000, 19.03],
+ [893314800000, 97.25, 97.37, 94.14, 94.5, 64215200, 18.19],
+ [893401200000, 93.5, 94.75, 91.87, 92.12, 51436000, 17.73],
+ [893660400000, 89.5, 90.53, 88.5, 90.31, 58752000, 17.38],
+ [893746800000, 92.12, 92.25, 89.02, 89.87, 56668000, 17.3],
+ [893833200000, 90.06, 91.5, 89.62, 90.5, 50061600, 17.42],
+ [893919600000, 91.5, 91.62, 89.69, 90.12, 54473600, 17.34],
+ [894006000000, 90.19, 90.5, 88.12, 89.62, 35996000, 17.25],
+ [894265200000, 89.19, 89.87, 87.94, 88.06, 37899600, 16.95],
+ [894351600000, 87.62, 89.56, 87, 87.75, 50828000, 16.89],
+ [894438000000, 87.5, 87.5, 86, 86.37, 48110800, 16.62],
+ [894524400000, 86.19, 86.25, 83.19, 83.37, 78022000, 16.05],
+ [894610800000, 81.87, 86.12, 81.87, 85.75, 96274800, 16.5],
+ [894870000000, 86.12, 86.19, 84.06, 84.25, 51474400, 16.21],
+ [894956400000, 83.25, 85.75, 83.25, 85.69, 64147200, 16.49],
+ [895042800000, 88.69, 88.75, 86.5, 86.94, 80680400, 16.73],
+ [895129200000, 85.87, 91, 85.81, 88.94, 94774400, 17.12],
+ [895215600000, 90.12, 90.19, 88.75, 89.44, 48150800, 17.21],
+ [895474800000, 84.5, 86.5, 84.5, 86.06, 80395600, 16.56],
+ [895561200000, 85.81, 86.94, 85.56, 86.5, 52234400, 16.65],
+ [895647600000, 86.12, 86.87, 85.37, 85.75, 35698800, 16.5],
+ [895734000000, 85.81, 87.37, 85.5, 86.37, 36680000, 16.62],
+ [895820400000, 86.62, 86.75, 85.44, 85.56, 36129200, 16.47],
+ [896166000000, 85.31, 86.19, 83.5, 83.62, 44473600, 16.09],
+ [896252400000, 82.87, 86.12, 82.87, 86, 58574400, 16.55],
+ [896338800000, 85.75, 86.37, 85.06, 86.31, 30746800, 16.61],
+ [896425200000, 86.37, 86.5, 84.75, 84.81, 34091200, 16.32],
+ [896684400000, 83.87, 84.61, 83.12, 83.75, 42436800, 16.12],
+ [896770800000, 84.06, 85.94, 83.87, 85.5, 38570800, 16.46],
+ [896857200000, 85.87, 86.44, 84.12, 84.31, 36010800, 16.23],
+ [896943600000, 84.69, 86.12, 83.62, 86.06, 33717600, 16.56],
+ [897030000000, 85.87, 86.5, 84.75, 86.25, 34431600, 16.6],
+ [897289200000, 85.62, 86.31, 85, 85.69, 18886400, 16.49],
+ [897375600000, 85.31, 87.56, 85.25, 87.06, 35690400, 16.76],
+ [897462000000, 86.62, 88.37, 85.87, 86, 33290400, 16.55],
+ [897548400000, 86.44, 87.12, 85.12, 85.31, 41271200, 16.42],
+ [897634800000, 84.87, 86.12, 84, 85.75, 41323600, 16.5],
+ [897894000000, 84.69, 87.31, 84.56, 85.94, 42846000, 16.54],
+ [897980400000, 86.31, 89.94, 85.5, 89.87, 61138400, 17.3],
+ [898066800000, 89.94, 92.37, 89.75, 91.06, 76147600, 17.53],
+ [898153200000, 90.81, 91.75, 90.37, 91.19, 39228400, 17.55],
+ [898239600000, 92.87, 94.75, 92.5, 94.69, 91226800, 18.22],
+ [898498800000, 94.75, 95.94, 93.69, 95.81, 48969600, 18.44],
+ [898585200000, 95.81, 100.87, 95.25, 100.75, 124675200, 19.39],
+ [898671600000, 101.69, 105.12, 99.94, 104.94, 105724800, 20.2],
+ [898758000000, 105.87, 106.87, 101.37, 101.56, 88969600, 19.55],
+ [898844400000, 102.25, 104.62, 102, 104.44, 55680400, 20.1],
+ [899103600000, 105.5, 107.69, 105.25, 107.44, 65906000, 20.68],
+ [899190000000, 105.25, 108.56, 104.62, 108.37, 77010000, 20.86],
+ [899276400000, 109.12, 110.12, 107.19, 109.37, 53470400, 21.05],
+ [899362800000, 108.81, 109.12, 107.12, 107.25, 27321200, 20.64],
+ [899708400000, 106.87, 108.06, 105.37, 107.81, 35307600, 20.75],
+ [899794800000, 107.81, 108.56, 106.5, 107.94, 32422800, 20.77],
+ [899881200000, 108.12, 110.12, 106.75, 109.87, 41553600, 21.15],
+ [899967600000, 110, 112, 109.75, 111, 43690000, 21.36],
+ [900054000000, 111.12, 113.25, 109.87, 113.19, 45396800, 21.78],
+ [900313200000, 114.12, 118.25, 113.62, 117.56, 69223200, 22.63],
+ [900399600000, 118.25, 118.75, 115.5, 116.5, 56972400, 22.42],
+ [900486000000, 116, 118, 115.62, 117.37, 48690000, 22.59],
+ [900572400000, 118.06, 118.87, 116.62, 117.37, 65125200, 22.59],
+ [900658800000, 117.5, 119.62, 115.94, 117.94, 83108400, 22.7],
+ [900918000000, 118.19, 119.5, 116.81, 117, 45794800, 22.52],
+ [901004400000, 116.87, 119, 112.5, 112.81, 74605200, 21.71],
+ [901090800000, 112, 117.25, 111.87, 116.75, 71654400, 22.47],
+ [901177200000, 116.31, 117.5, 113, 113, 51029600, 21.75],
+ [901263600000, 113.75, 115.62, 112.5, 113.81, 60366400, 21.9],
+ [901522800000, 113.12, 116.75, 110.69, 116.75, 58998000, 22.47],
+ [901609200000, 116, 116.87, 112, 112.25, 78378400, 21.6],
+ [901695600000, 113.25, 114.25, 110.06, 110.69, 59738000, 21.3],
+ [901782000000, 111.94, 113.62, 110.75, 113.44, 72746400, 21.83],
+ [901868400000, 112.94, 113.52, 109.94, 109.94, 53705200, 21.16],
+ [902127600000, 109.12, 110.87, 107.37, 108.44, 73566400, 20.87],
+ [902214000000, 108.62, 109.62, 104.19, 104.5, 91412000, 20.11],
+ [902300400000, 104.12, 106.25, 101.5, 104.31, 120208800, 20.08],
+ [902386800000, 103.75, 106.94, 103.62, 106.87, 68308000, 20.57],
+ [902473200000, 107.44, 107.5, 105.06, 105.87, 54972400, 20.38],
+ [902732400000, 105.81, 106.31, 104.44, 104.44, 46763200, 20.1],
+ [902818800000, 102.87, 104.37, 102, 103.44, 60976400, 19.91],
+ [902905200000, 104.31, 105.19, 103, 105.06, 53760000, 20.22],
+ [902991600000, 104.12, 106, 103.75, 103.94, 51193200, 20],
+ [903078000000, 104.69, 105.06, 103.5, 104.25, 29566400, 20.06],
+ [903337200000, 103.5, 107.37, 103, 107.31, 54073200, 20.65],
+ [903423600000, 107.87, 111.81, 107.37, 111.25, 70591200, 21.41],
+ [903510000000, 112.25, 112.75, 110.25, 110.56, 55709600, 21.28],
+ [903596400000, 110.12, 112.75, 109.69, 112.56, 49970400, 21.66],
+ [903682800000, 111.12, 111.87, 108.75, 110.62, 59523600, 21.29],
+ [903942000000, 110.31, 112, 110, 110.37, 26319200, 21.24],
+ [904028400000, 111.37, 113.69, 111.12, 112.81, 58026800, 21.71],
+ [904114800000, 111.25, 113.75, 110.87, 112.56, 44804400, 21.66],
+ [904201200000, 110.56, 112.75, 108.5, 109.25, 74874000, 21.03],
+ [904287600000, 108.25, 109.62, 104.75, 105.25, 72730000, 20.26],
+ [904546800000, 104.87, 106.5, 95.75, 95.94, 132690400, 18.46],
+ [904633200000, 95.25, 101.75, 94.5, 101.25, 140112400, 19.49],
+ [904719600000, 101.81, 104.25, 100.25, 100.56, 63438400, 19.35],
+ [904806000000, 98.75, 100.75, 98.37, 99.25, 67506800, 19.1],
+ [904892400000, 99.69, 100.25, 96.12, 96.62, 50890400, 18.6],
+ [905238000000, 100, 102.06, 99.06, 101.97, 60625600, 19.62],
+ [905324400000, 102.25, 104.44, 101.62, 102.25, 65480800, 19.68],
+ [905410800000, 100, 101.12, 98.69, 100.75, 60758000, 19.39],
+ [905497200000, 101.12, 104.62, 100.12, 104.25, 58989200, 20.06],
+ [905756400000, 104.94, 107.06, 104.87, 106, 45086800, 20.4],
+ [905842800000, 105.87, 108.44, 105.12, 108.31, 49367600, 20.84],
+ [905929200000, 107.87, 108.5, 106.12, 108.19, 42886800, 20.82],
+ [906015600000, 105.31, 106.5, 104.81, 104.94, 45178400, 20.2],
+ [906102000000, 105.75, 106.25, 104.31, 105.37, 47361600, 20.28],
+ [906361200000, 102.5, 108.06, 102.37, 107.87, 45872000, 20.76],
+ [906447600000, 108.44, 109.87, 106.75, 109.19, 43082000, 21.01],
+ [906534000000, 109.62, 113.87, 108.5, 113.62, 65263600, 21.87],
+ [906620400000, 113.12, 114.62, 109, 110.12, 63521600, 21.19],
+ [906706800000, 109.12, 113.12, 108.62, 113.06, 47878400, 21.76],
+ [906966000000, 113, 114.37, 109.75, 111.31, 41405200, 21.42],
+ [907052400000, 111.81, 114, 111.37, 112.87, 48743200, 21.72],
+ [907138800000, 112.31, 113.56, 110.03, 110.06, 38875600, 21.18],
+ [907225200000, 108.06, 109.5, 104, 104.06, 65442400, 20.03],
+ [907311600000, 103.37, 105.19, 101, 104.12, 65889600, 20.04],
+ [907570800000, 102.5, 102.87, 96.5, 101.19, 114937600, 19.47],
+ [907657200000, 102.5, 103.62, 97.37, 97.62, 76550000, 18.79],
+ [907743600000, 97.37, 99.75, 93.37, 94.12, 90710400, 18.11],
+ [907830000000, 90.56, 91.87, 87.75, 91.19, 144719200, 17.55],
+ [907916400000, 93.19, 97, 92.25, 96.87, 72661600, 18.64],
+ [908175600000, 99.25, 101, 98.5, 99.75, 51502800, 19.2],
+ [908262000000, 99.5, 99.75, 95.75, 96.44, 47995600, 18.56],
+ [908348400000, 95.87, 101.37, 95.87, 100.19, 62403200, 19.28],
+ [908434800000, 100.12, 105.62, 99.62, 105.44, 66253600, 20.29],
+ [908521200000, 106, 106.5, 104, 105.06, 68620000, 20.22],
+ [908780400000, 104.12, 104.19, 101.12, 102.94, 60177600, 19.81],
+ [908866800000, 103.25, 103.37, 99.62, 100.25, 94368400, 19.29],
+ [908953200000, 104.87, 106.87, 103.06, 106.44, 125377200, 20.49],
+ [909039600000, 106, 110.12, 105.25, 110, 81910800, 21.17],
+ [909126000000, 109, 110, 106.19, 106.37, 59882000, 20.47],
+ [909385200000, 106.81, 108, 105.69, 107.06, 59678400, 20.6],
+ [909471600000, 107.75, 107.87, 105, 105.44, 65434800, 20.29],
+ [909558000000, 104.87, 106.62, 104.87, 105.69, 56808400, 20.34],
+ [909644400000, 105.44, 107.5, 105.44, 106.62, 52402800, 20.52],
+ [909730800000, 107.25, 108.19, 105.12, 105.87, 59322800, 20.38],
+ [909990000000, 106.37, 106.87, 105, 105.81, 48388400, 20.36],
+ [910076400000, 105.5, 106.56, 104.75, 105.19, 36546800, 20.24],
+ [910162800000, 105.81, 107.31, 104.87, 105.5, 67459600, 20.3],
+ [910249200000, 105.31, 107.62, 105.25, 106.37, 76727200, 20.47],
+ [910335600000, 106.06, 109.75, 105.94, 109.31, 74461200, 21.04],
+ [910594800000, 109.19, 111.37, 108.81, 110.69, 68956800, 21.3],
+ [910681200000, 110.12, 113.44, 110.06, 112.06, 72075600, 21.57],
+ [910767600000, 113.44, 114.75, 110.87, 111.06, 63899200, 21.37],
+ [910854000000, 110.25, 111.12, 108.5, 108.75, 38526800, 20.93],
+ [910940400000, 108.44, 110.5, 108.37, 110, 28368800, 21.17],
+ [911199600000, 111.31, 111.75, 107.5, 108.81, 42620400, 20.94],
+ [911286000000, 109, 112.37, 108.94, 111.87, 58744000, 21.53],
+ [911372400000, 109.56, 111.06, 109.12, 109.75, 41691200, 21.12],
+ [911458800000, 109.06, 112.5, 109.06, 111.75, 45220800, 21.51],
+ [911545200000, 112.75, 113.75, 111.25, 113.62, 48405200, 21.87],
+ [911804400000, 112.5, 120.19, 112.5, 119.19, 110870400, 22.94],
+ [911890800000, 118.69, 125.06, 118.62, 121.69, 101114800, 23.42],
+ [911977200000, 122.69, 124.37, 120.75, 124.25, 41394000, 23.91],
+ [912150000000, 125.12, 128.13, 124.31, 128.06, 26335600, 24.65],
+ [912409200000, 129.38, 130.27, 121.94, 122, 70900000, 23.48],
+ [912495600000, 120.25, 129.75, 120.12, 129.5, 86330800, 24.92],
+ [912582000000, 129.19, 129.75, 125.5, 126.75, 65759600, 24.39],
+ [912668400000, 126.87, 128.94, 122, 122.12, 51426800, 23.5],
+ [912754800000, 124.94, 127.37, 124, 127.37, 44352000, 24.51],
+ [913014000000, 127.69, 133.75, 126.75, 133.56, 89809200, 25.7],
+ [913100400000, 132.88, 134.25, 129.75, 131.19, 77585200, 25.25],
+ [913186800000, 132.13, 133.81, 130, 133.63, 44781600, 25.72],
+ [913273200000, 133.13, 134.63, 131.38, 131.56, 57015600, 25.32],
+ [913359600000, 131, 134.69, 130.75, 134, 51728800, 25.79],
+ [913618800000, 132.75, 133.75, 127.69, 127.94, 64077600, 24.62],
+ [913705200000, 129.31, 132, 129.25, 131.88, 51719600, 25.38],
+ [913791600000, 132.5, 135.13, 129.13, 133.75, 60024000, 25.74],
+ [913878000000, 134.19, 134.88, 132.25, 134.38, 46963600, 25.86],
+ [913964400000, 135, 138.25, 134.13, 137.81, 59648000, 26.52],
+ [914223600000, 138.63, 142.19, 137.75, 140.44, 48112000, 27.03],
+ [914310000000, 140.5, 140.5, 137.38, 138.44, 41350000, 26.64],
+ [914396400000, 140.38, 143.81, 139.38, 143.56, 34940000, 27.63],
+ [914482800000, 143.63, 144, 141.5, 141.75, 13832400, 27.28],
+ [914828400000, 143, 143.63, 141.5, 142.38, 23636400, 27.4],
+ [914914800000, 142.56, 142.56, 139.63, 140.5, 29651600, 27.04],
+ [915001200000, 140.88, 143.36, 138.88, 139, 34942800, 26.75],
+ [915087600000, 139.19, 140, 138, 138.69, 23834400, 26.69],
+ [915433200000, 139.61, 145.25, 139.38, 141, 69305200, 27.14],
+ [915519600000, 141.88, 148, 141.44, 146.5, 64281600, 28.19],
+ [915606000000, 149.5, 151.5, 146.75, 151.25, 69064800, 29.11],
+ [915692400000, 149.75, 150.63, 148.25, 150.5, 51150400, 28.96],
+ [915778800000, 152.19, 152.5, 147, 149.88, 50244800, 28.85],
+ [916038000000, 150.88, 150.94, 144.25, 147.5, 46463200, 28.39],
+ [916124400000, 148.13, 148.13, 141, 142.19, 57907200, 27.37],
+ [916210800000, 136, 147.75, 136, 143.81, 75346000, 27.68],
+ [916297200000, 145.25, 145.56, 141.5, 141.75, 59214000, 27.28],
+ [916383600000, 142.94, 150, 141.38, 149.75, 59344000, 28.82],
+ [916729200000, 151.38, 158.38, 150.88, 155.63, 102741600, 29.95],
+ [916815600000, 166.94, 167.75, 162.48, 162.63, 125481200, 31.3],
+ [916902000000, 161.75, 163.31, 157.75, 158.31, 80077200, 30.47],
+ [916988400000, 155.63, 160.23, 155.25, 156.25, 82160000, 30.07],
+ [917247600000, 161.69, 163.31, 159.13, 161.88, 103076400, 31.15],
+ [917334000000, 165.5, 171.75, 164.5, 171.56, 120203200, 33.02],
+ [917420400000, 172.5, 174.44, 168.5, 168.63, 98048000, 32.45],
+ [917506800000, 171.75, 174.06, 169.81, 174, 78838400, 33.49],
+ [917593200000, 174.75, 175.13, 170.88, 175, 79571600, 33.68],
+ [917852400000, 175.44, 175.94, 170.81, 172.94, 81729200, 33.28],
+ [917938800000, 172.5, 172.56, 166.25, 167.63, 91965600, 32.26],
+ [918025200000, 166.38, 169.88, 166, 166.81, 73749200, 32.1],
+ [918111600000, 168.13, 168.38, 158.88, 159.06, 89151600, 30.61],
+ [918198000000, 160.25, 161.63, 154.88, 160, 127945200, 30.79],
+ [918457200000, 162.56, 165.56, 161.63, 165.25, 109866800, 31.8],
+ [918543600000, 164.94, 166.75, 159.75, 160.06, 77293600, 30.8],
+ [918630000000, 159.88, 164.38, 158.63, 160.63, 73694000, 30.91],
+ [918716400000, 162.75, 163.88, 160.38, 162.75, 60366000, 31.32],
+ [918802800000, 161.69, 163.69, 157.13, 157.75, 62930400, 30.36],
+ [919148400000, 159.75, 159.88, 154.56, 156.25, 73666800, 30.07],
+ [919234800000, 152.94, 154.13, 148.5, 150, 101215600, 28.87],
+ [919321200000, 150.94, 151.38, 143.98, 145.75, 117035200, 28.05],
+ [919407600000, 147.44, 149.25, 145.75, 147.75, 73085600, 28.44],
+ [919666800000, 148.25, 149, 144.75, 148.81, 92514400, 28.64],
+ [919753200000, 152.94, 155.63, 150.5, 155.44, 95106800, 29.92],
+ [919839600000, 156.44, 159.38, 152.75, 152.88, 67696800, 29.42],
+ [919926000000, 152.38, 153.75, 149.63, 153.5, 70817200, 29.54],
+ [920012400000, 152.38, 152.5, 149.5, 150.13, 59273200, 28.89],
+ [920271600000, 149.56, 152.56, 149.5, 151.75, 58332000, 29.21],
+ [920358000000, 151.88, 154.13, 147.63, 148.56, 58569600, 28.59],
+ [920444400000, 149, 150.69, 147.06, 149.63, 76798400, 28.8],
+ [920530800000, 151.13, 153.5, 148.13, 152.25, 61696400, 29.3],
+ [920617200000, 154.75, 155.38, 153.13, 154.94, 47302800, 29.82],
+ [920876400000, 155.5, 159.23, 155, 159, 46726000, 30.6],
+ [920962800000, 159.88, 164.75, 159.75, 161.81, 90129600, 31.14],
+ [921049200000, 162.31, 162.5, 159.19, 161.38, 53114800, 31.06],
+ [921135600000, 161, 164.56, 159.31, 161.44, 62948400, 31.07],
+ [921222000000, 162.63, 162.75, 156.81, 160.19, 73395200, 30.83],
+ [921481200000, 160.56, 166, 157.88, 165.88, 60609600, 31.92],
+ [921567600000, 165.5, 170, 164.25, 169.06, 68554000, 32.54],
+ [921654000000, 169.06, 169.44, 166.75, 167.13, 44919600, 32.17],
+ [921740400000, 166.44, 172.56, 166.19, 172.44, 56231200, 33.19],
+ [921826800000, 173.88, 174.13, 169.88, 171.19, 91980400, 32.95],
+ [922086000000, 172.94, 174.94, 172, 172.81, 55719200, 33.26],
+ [922172400000, 172.69, 174.13, 166.25, 166.56, 69581200, 32.06],
+ [922258800000, 167, 171.81, 163.13, 171.25, 82634400, 32.96],
+ [922345200000, 173.06, 180.06, 172.5, 179.94, 109447600, 34.63],
+ [922431600000, 178.94, 180.38, 175.75, 178.13, 94687600, 34.28],
+ [922690800000, 90.12, 92.62, 87.87, 92.37, 79777000, 35.55],
+ [922777200000, 93.37, 93.5, 92.25, 93, 67502400, 35.8],
+ [922863600000, 94.5, 94.62, 89.12, 89.62, 58752600, 34.5],
+ [922950000000, 91.25, 92.87, 90.27, 92.69, 41106000, 35.68],
+ [923295600000, 94.31, 95.02, 93.5, 94.94, 39848600, 36.54],
+ [923382000000, 95.19, 95.62, 93.25, 94.06, 39674800, 36.2],
+ [923468400000, 94.87, 95, 91.25, 93.31, 46910200, 35.92],
+ [923554800000, 93.25, 94.62, 91, 94.56, 38637000, 36.4],
+ [923641200000, 94.25, 95, 93, 94.25, 31816800, 36.28],
+ [923900400000, 91.62, 93.62, 91.37, 93, 37858800, 35.8],
+ [923986800000, 93.12, 93.12, 89.19, 90.12, 46746800, 34.69],
+ [924073200000, 90.81, 91.12, 85.87, 85.87, 52944000, 33.05],
+ [924159600000, 87.31, 89.87, 83.87, 88.87, 72594600, 34.21],
+ [924246000000, 89.06, 89.12, 85.87, 86.62, 44774000, 33.34],
+ [924505200000, 86.87, 88.12, 80.37, 81, 75389000, 31.18],
+ [924591600000, 82.25, 84, 80, 83.12, 108459400, 31.99],
+ [924678000000, 82.12, 82.5, 80, 82, 92732800, 31.56],
+ [924764400000, 85, 85.25, 83.37, 84.94, 55096400, 32.69],
+ [924850800000, 85, 87, 83, 86, 56592000, 33.1],
+ [925110000000, 87.19, 88.94, 86.75, 88, 48349800, 33.87],
+ [925196400000, 88.75, 88.75, 83.94, 84, 58665800, 32.33],
+ [925282800000, 85.31, 86.5, 81.72, 82.12, 55963400, 31.61],
+ [925369200000, 82.37, 83.69, 80.41, 82.06, 60880600, 31.59],
+ [925455600000, 82.75, 83.75, 79.87, 81.31, 58558600, 31.3],
+ [925714800000, 81.44, 81.5, 78.56, 79.87, 67180000, 30.74],
+ [925801200000, 80.5, 81.81, 77.75, 78.06, 66502200, 30.05],
+ [925887600000, 79.12, 79.87, 76.44, 79.12, 67028200, 30.45],
+ [925974000000, 80.69, 81.12, 77.5, 77.94, 74021000, 30],
+ [926060400000, 79.62, 80.37, 78, 79.06, 48011600, 30.43],
+ [926319600000, 79.87, 80.5, 78.25, 79.69, 46218000, 30.67],
+ [926406000000, 80.75, 81.02, 79.44, 79.87, 42786200, 30.74],
+ [926492400000, 80.75, 81, 79.25, 80.5, 60142600, 30.99],
+ [926578800000, 81.12, 81.75, 79.12, 79.12, 51737200, 30.45],
+ [926665200000, 78.87, 79.94, 76.62, 76.87, 84401000, 29.59],
+ [926924400000, 77.37, 79.56, 77, 79.12, 66850200, 30.45],
+ [927010800000, 79.81, 80.25, 77.94, 78.69, 63858400, 30.29],
+ [927097200000, 79.87, 79.87, 77.25, 79.31, 46510800, 30.53],
+ [927183600000, 79.56, 80, 78.37, 78.44, 42386200, 30.19],
+ [927270000000, 78.5, 79, 77, 77.56, 56568800, 29.85],
+ [927529200000, 77.87, 77.87, 76.06, 77.25, 38990000, 29.73],
+ [927615600000, 76.75, 79.25, 76.12, 76.25, 50791600, 29.35],
+ [927702000000, 77.19, 78.5, 75.5, 78.5, 52022800, 30.22],
+ [927788400000, 78.25, 79.44, 77.5, 78.37, 56702200, 30.17],
+ [927874800000, 78.75, 80.87, 78.12, 80.69, 41548000, 31.06],
+ [928220400000, 80.62, 80.75, 78.44, 78.5, 36046400, 30.22],
+ [928306800000, 78.06, 78.62, 76.25, 78.44, 42812600, 30.19],
+ [928393200000, 78.37, 78.94, 76.12, 76.37, 32934400, 29.4],
+ [928479600000, 76.94, 79.69, 76.75, 79.56, 35668200, 30.62],
+ [928738800000, 79.94, 81.06, 79.19, 80.25, 32392200, 30.89],
+ [928825200000, 79.87, 82.12, 79, 79.37, 41516400, 30.55],
+ [928911600000, 80.12, 82.62, 80, 82.31, 53310800, 31.68],
+ [928998000000, 81.87, 82.31, 79.06, 79.87, 35277400, 30.74],
+ [929084400000, 80, 80.5, 77.56, 78.12, 34543000, 30.07],
+ [929343600000, 78.75, 79.69, 77.44, 77.56, 28369800, 29.85],
+ [929430000000, 78.06, 78.87, 76.69, 77.69, 36981000, 29.9],
+ [929516400000, 79.06, 81.62, 78.94, 81, 48325200, 31.18],
+ [929602800000, 80.69, 83, 80.5, 82.87, 44475200, 31.9],
+ [929689200000, 82.31, 85, 82.12, 85, 69116200, 32.72],
+ [929948400000, 84.87, 89, 84.87, 88.94, 56194400, 34.23],
+ [930034800000, 88.44, 88.44, 86.25, 86.5, 38751000, 33.3],
+ [930121200000, 85.94, 87.37, 85.06, 86, 33942000, 33.1],
+ [930207600000, 85.75, 86.25, 84, 84.62, 33559000, 32.57],
+ [930294000000, 85.37, 86.44, 84.37, 84.94, 24933000, 32.69],
+ [930553200000, 85.5, 86.81, 84.94, 86.75, 31701000, 33.39],
+ [930639600000, 86.69, 88.06, 86, 88, 38973200, 33.87],
+ [930726000000, 87.75, 90.25, 86.75, 90.19, 57610200, 34.72],
+ [930812400000, 89.87, 91.5, 88.37, 91.19, 47737800, 35.1],
+ [930898800000, 90.87, 92.12, 90.31, 92, 32094800, 35.41],
+ [931244400000, 92.25, 92.94, 89.25, 89.56, 45419400, 34.47],
+ [931330800000, 90.06, 92.31, 89.87, 92.31, 33834600, 35.53],
+ [931417200000, 91.81, 93, 90.69, 92.56, 37790400, 35.63],
+ [931503600000, 92.37, 93.31, 92.25, 93.25, 33884200, 35.89],
+ [931762800000, 93.19, 94.75, 92.37, 94.19, 43847800, 36.25],
+ [931849200000, 93.12, 94.06, 92.81, 93.62, 30845000, 36.04],
+ [931935600000, 93.75, 95, 92.5, 94.94, 37985200, 36.54],
+ [932022000000, 95, 95.25, 93.75, 94.37, 40926200, 36.32],
+ [932108400000, 95.5, 99.87, 95, 99.44, 115369800, 38.28],
+ [932367600000, 100, 100.75, 97.81, 98.37, 81181600, 37.86],
+ [932454000000, 96.44, 96.75, 92.31, 93.31, 92287400, 35.92],
+ [932540400000, 93.62, 95.31, 93, 94.69, 54050800, 36.45],
+ [932626800000, 94.37, 94.5, 90, 91.06, 60904200, 35.05],
+ [932713200000, 91.56, 91.75, 89.69, 90.25, 68833200, 34.74],
+ [932972400000, 88.87, 89.81, 87.62, 87.62, 50885000, 33.73],
+ [933058800000, 88.81, 89.75, 88, 88.81, 65513000, 34.18],
+ [933145200000, 89.19, 90.5, 88.37, 90, 62215200, 34.64],
+ [933231600000, 88.69, 88.81, 86.31, 86.94, 57968200, 33.46],
+ [933318000000, 87.62, 88.62, 85.5, 85.81, 51127400, 33.03],
+ [933577200000, 85.69, 86.94, 84.37, 84.81, 48050600, 32.64],
+ [933663600000, 85.87, 86.06, 84.37, 84.75, 55051200, 32.62],
+ [933750000000, 85.12, 87.19, 84.75, 84.94, 75573400, 32.69],
+ [933836400000, 85.37, 86.37, 84.75, 85.75, 76634000, 33.01],
+ [933922800000, 86.06, 86.44, 84.94, 85.12, 67205800, 32.76],
+ [934182000000, 85.62, 85.81, 83.69, 83.81, 39333600, 32.26],
+ [934268400000, 83.56, 84.06, 81.62, 82.94, 62743000, 31.92],
+ [934354800000, 84, 84.69, 82.31, 84.19, 66105200, 32.41],
+ [934441200000, 83.94, 84.19, 81.62, 81.75, 61062000, 31.47],
+ [934527600000, 82.94, 85.62, 82.75, 84.69, 65099800, 32.6],
+ [934786800000, 85.06, 85.89, 82.31, 84.31, 57321800, 32.45],
+ [934873200000, 85.44, 85.5, 82.94, 84.56, 51749000, 32.55],
+ [934959600000, 84.44, 86.19, 84.06, 85, 58361200, 32.72],
+ [935046000000, 84.56, 85.12, 83.12, 83.81, 71478200, 32.26],
+ [935132400000, 84, 84.78, 83.06, 83.37, 46072800, 32.09],
+ [935391600000, 84.31, 86.62, 83.87, 86.44, 60447000, 33.27],
+ [935478000000, 87.06, 93.5, 87.06, 92.19, 120450000, 35.49],
+ [935564400000, 93.62, 96, 93.19, 95.31, 81877600, 36.69],
+ [935650800000, 95.37, 96.37, 93.69, 94.62, 61246000, 36.42],
+ [935737200000, 95.06, 95.12, 92.37, 93.25, 41948400, 35.89],
+ [935996400000, 92.87, 93.44, 91.56, 92.25, 33300800, 35.51],
+ [936082800000, 91.81, 93.12, 90.12, 92.56, 46882800, 35.63],
+ [936169200000, 92.31, 93.44, 91.62, 92.37, 36607200, 35.55],
+ [936255600000, 91.5, 92.56, 90.69, 91.81, 33340800, 35.34],
+ [936342000000, 93.75, 96.44, 93.5, 95.87, 52098000, 36.9],
+ [936687600000, 94.87, 96.69, 93.75, 94.25, 47028000, 36.28],
+ [936774000000, 93.69, 94.69, 92.06, 92.25, 42568200, 35.51],
+ [936860400000, 92.44, 94.14, 91.8, 94.06, 38475200, 36.2],
+ [936946800000, 95.06, 95.31, 94, 95, 34455000, 36.57],
+ [937206000000, 94.5, 94.81, 93.37, 93.87, 27870800, 36.13],
+ [937292400000, 93.69, 95.56, 93.62, 95.06, 40207800, 36.59],
+ [937378800000, 95.5, 95.75, 92.37, 92.62, 48413800, 35.65],
+ [937465200000, 92.87, 94.06, 90.62, 94, 45796000, 36.18],
+ [937551600000, 94.37, 96.5, 93.81, 96.44, 79773400, 37.12],
+ [937810800000, 96, 97.87, 95, 97.56, 48601800, 37.55],
+ [937897200000, 96.56, 96.56, 94.12, 94.62, 47082800, 36.42],
+ [937983600000, 94.75, 96.62, 93.69, 96.06, 48531600, 36.97],
+ [938070000000, 96.87, 96.87, 90.02, 91.19, 71073600, 35.1],
+ [938156400000, 90.19, 91.37, 88.87, 90.94, 70277000, 35],
+ [938415600000, 92, 92.94, 90.87, 91.44, 34132200, 35.2],
+ [938502000000, 91.25, 92.69, 89.06, 92.12, 46000600, 35.46],
+ [938588400000, 91.56, 92.12, 89.12, 89.5, 37484400, 34.45],
+ [938674800000, 90, 91.69, 88.81, 90.56, 47455400, 34.86],
+ [938761200000, 90.19, 90.62, 88.31, 89.98, 44239000, 34.63],
+ [939020400000, 90.5, 92.62, 90.25, 92.56, 29998000, 35.63],
+ [939106800000, 92.75, 93.87, 89.5, 91.81, 43397000, 35.34],
+ [939193200000, 92.31, 94, 92.06, 93.69, 35500200, 36.06],
+ [939279600000, 93.69, 95.06, 92.69, 93.75, 46036400, 36.09],
+ [939366000000, 93.5, 95.19, 92.12, 94.94, 35697000, 36.54],
+ [939625200000, 94.62, 95, 94.12, 94.31, 19943800, 36.3],
+ [939711600000, 94, 94.31, 92.37, 92.56, 27668600, 35.63],
+ [939798000000, 92, 93.12, 90.31, 91.06, 38098400, 35.05],
+ [939884400000, 90.87, 92.23, 89.69, 90.69, 42737800, 34.91],
+ [939970800000, 89.5, 89.81, 87.31, 88.06, 73788000, 33.9],
+ [940230000000, 87.19, 88, 85.06, 87.87, 75312800, 33.82],
+ [940316400000, 88.25, 89.25, 85.25, 86.31, 69945600, 33.22],
+ [940402800000, 91.56, 92.37, 90.25, 92.25, 88090600, 35.51],
+ [940489200000, 90.56, 93.12, 90.5, 93.06, 60801200, 35.82],
+ [940575600000, 93.56, 93.87, 91.75, 92.69, 43650600, 35.68],
+ [940834800000, 92, 93.56, 91.12, 92.44, 30492200, 35.58],
+ [940921200000, 94.37, 95.25, 92.27, 92.37, 52467600, 35.55],
+ [941007600000, 91.5, 91.62, 89.69, 90.87, 54416600, 34.98],
+ [941094000000, 90, 90.87, 89.31, 89.87, 70570400, 34.59],
+ [941180400000, 91.44, 94, 91.25, 92.56, 79452600, 35.63],
+ [941439600000, 93.25, 94.19, 92.12, 92.37, 53261200, 35.55],
+ [941526000000, 92.75, 94.5, 91.94, 92.56, 46349000, 35.63],
+ [941612400000, 92.94, 93.5, 91.5, 92, 44517000, 35.41],
+ [941698800000, 92.31, 92.75, 90.31, 91.75, 54239400, 35.32],
+ [941785200000, 91.81, 92.87, 90.5, 91.56, 70167400, 35.24],
+ [942044400000, 84.81, 90.75, 84.37, 89.94, 243819200, 34.62],
+ [942130800000, 89.75, 89.87, 86.44, 88.87, 109769800, 34.21],
+ [942217200000, 88.12, 89.12, 86.44, 87.12, 69385400, 33.53],
+ [942303600000, 88.25, 90.44, 88.25, 89.62, 69274600, 34.5],
+ [942390000000, 89.75, 90, 87.06, 89.19, 49414200, 34.33],
+ [942649200000, 88.25, 88.5, 86.94, 87, 47080400, 33.49],
+ [942735600000, 86.94, 87.75, 85.87, 87.31, 59165200, 33.61],
+ [942822000000, 86.44, 87.06, 85, 85, 66819000, 32.72],
+ [942908400000, 84.94, 85.81, 84.5, 84.94, 64493200, 32.69],
+ [942994800000, 84.44, 86.56, 84.37, 86, 58226000, 33.1],
+ [943254000000, 89.62, 90.37, 88.44, 89.81, 90596600, 34.57],
+ [943340400000, 89.25, 91.37, 88.37, 89.62, 70787400, 34.5],
+ [943426800000, 89.56, 92.25, 89.5, 91.69, 53771000, 35.29],
+ [943599600000, 91.62, 93.37, 91, 91.12, 28514200, 35.07],
+ [943858800000, 90.12, 92.06, 89.5, 90.19, 51460200, 34.72],
+ [943945200000, 89.75, 92.87, 89.56, 91.05, 64145600, 35.05],
+ [944031600000, 91.06, 93.94, 90.87, 93.19, 48864200, 35.87],
+ [944118000000, 93.06, 95.25, 92.87, 94.81, 55473800, 36.49],
+ [944204400000, 95.81, 97.12, 95.73, 96.12, 64100600, 37],
+ [944463600000, 95.25, 97.19, 94.75, 95.44, 49098200, 36.74],
+ [944550000000, 94.75, 94.87, 92.87, 93, 56859200, 35.8],
+ [944636400000, 93.12, 94.31, 91.69, 91.75, 40955800, 35.32],
+ [944722800000, 92, 93.31, 91.44, 92.75, 46258200, 35.7],
+ [944809200000, 93.37, 94.12, 92.25, 93.87, 36836000, 36.13],
+ [945068400000, 93.61, 96.94, 92.75, 96.62, 52691600, 37.19],
+ [945154800000, 96.19, 101.12, 95.31, 98.69, 144116200, 37.99],
+ [945241200000, 98.56, 108.75, 98.5, 108.44, 155571600, 41.74],
+ [945327600000, 109.25, 115, 108.94, 113.69, 128660200, 43.76],
+ [945414000000, 116.62, 117.12, 113.62, 115.25, 105898800, 44.36],
+ [945673200000, 114.81, 115, 111.19, 112.75, 39433800, 43.4],
+ [945759600000, 112.37, 116.62, 110.62, 115.87, 57446000, 44.6],
+ [945846000000, 116.3, 118, 115.12, 117.56, 38565200, 45.25],
+ [945932400000, 117.25, 119.25, 116.75, 117.44, 31028400, 45.2],
+ [946278000000, 118.44, 119.25, 116.12, 119.12, 32202200, 45.85],
+ [946364400000, 118.75, 118.81, 117.06, 117.5, 24591000, 45.23],
+ [946450800000, 116.94, 118.37, 116.81, 117.94, 17449200, 45.4],
+ [946537200000, 117.87, 119.94, 117.12, 117.62, 22360000, 45.27],
+ [946623600000, 117.5, 117.75, 116.25, 116.75, 12517600, 44.94],
+ [946882800000, 117.37, 118.62, 112, 116.56, 53228400, 44.87],
+ [946969200000, 113.56, 117.12, 112.25, 112.62, 54119000, 43.35],
+ [947055600000, 111.12, 116.37, 109.37, 113.81, 64059600, 43.81],
+ [947142000000, 112.19, 113.87, 108.37, 110, 54976600, 42.34],
+ [947228400000, 108.62, 112.25, 107.31, 111.44, 62013600, 42.89],
+ [947487600000, 113.44, 113.69, 111.37, 112.25, 44963600, 43.21],
+ [947574000000, 111.5, 114.25, 108.69, 109.37, 46743600, 42.1],
+ [947660400000, 108.5, 108.87, 104.44, 105.81, 66532400, 40.73],
+ [947746800000, 104.37, 108.62, 101.5, 107.81, 83144000, 41.5],
+ [947833200000, 107.19, 113.94, 105.75, 112.25, 73416400, 43.21],
+ [948178800000, 111.81, 116.5, 111.75, 115.31, 81483600, 44.38],
+ [948265200000, 110.5, 111.5, 106, 107, 97568200, 41.19],
+ [948351600000, 107.06, 109.69, 105.87, 106, 56349800, 40.8],
+ [948438000000, 107, 107.25, 103.25, 103.75, 68416200, 39.93],
+ [948697200000, 103.8, 105.69, 100.81, 101.25, 63597600, 38.97],
+ [948783600000, 101, 103.87, 99.56, 102.81, 59823200, 39.57],
+ [948870000000, 102.44, 103.5, 99.12, 99.37, 49365000, 38.25],
+ [948956400000, 99.89, 101.19, 97.25, 98.75, 63654800, 38.01],
+ [949042800000, 98.12, 100.25, 97.25, 98.25, 58225400, 37.82],
+ [949302000000, 97.62, 98.19, 94.87, 97.87, 73194200, 37.67],
+ [949388400000, 98.5, 103.25, 97.69, 102.94, 70196600, 39.62],
+ [949474800000, 102.44, 103.94, 100.5, 100.81, 49915600, 38.8],
+ [949561200000, 102.06, 104.19, 100.12, 103.62, 49186000, 39.88],
+ [949647600000, 104.37, 108, 104.14, 106.56, 55365400, 41.02],
+ [949906800000, 106.81, 106.87, 104.25, 106.62, 40005800, 41.04],
+ [949993200000, 106.44, 110, 106.44, 109.94, 56229000, 42.32],
+ [950079600000, 109.44, 109.44, 103.87, 104, 55090000, 40.03],
+ [950166000000, 103.89, 106.56, 102.5, 106, 54527800, 40.8],
+ [950252400000, 104.87, 104.87, 99.12, 99.94, 115559000, 38.47],
+ [950511600000, 101.23, 101.75, 99.06, 99.62, 81028600, 38.35],
+ [950598000000, 99.75, 100, 98.12, 98.56, 71027600, 37.94],
+ [950684400000, 99.25, 100.19, 97.12, 97.62, 65202600, 37.58],
+ [950770800000, 98.5, 99.69, 97.14, 99.62, 80343400, 38.35],
+ [950857200000, 100, 100.06, 94.87, 95.06, 79063000, 36.59],
+ [951202800000, 95.12, 97.12, 92.81, 93.81, 66296200, 36.11],
+ [951289200000, 93.5, 95.75, 92.06, 94.25, 75847200, 36.28],
+ [951375600000, 94.25, 95.87, 92, 94.75, 69733200, 36.47],
+ [951462000000, 94.69, 94.7, 90.5, 91.31, 65301400, 35.15],
+ [951721200000, 90.25, 92.12, 88.12, 91.56, 76131800, 35.24],
+ [951807600000, 91.75, 91.75, 88.87, 89.37, 58437400, 34.4],
+ [951894000000, 89.62, 94.09, 88.94, 90.81, 106889800, 34.95],
+ [951980400000, 91.81, 95.37, 91.12, 93.37, 106932600, 35.94],
+ [952066800000, 94.75, 98.87, 93.87, 96.12, 101435200, 37],
+ [952326000000, 96, 97.37, 90.12, 90.62, 93609400, 34.88],
+ [952412400000, 96.12, 97.5, 91.94, 92.87, 135061000, 35.75],
+ [952498800000, 93.81, 96.19, 91, 95.56, 94290000, 36.78],
+ [952585200000, 95.31, 100, 95, 100, 88198800, 38.49],
+ [952671600000, 99.56, 102.5, 99.5, 101, 85589000, 38.88],
+ [952930800000, 97.62, 100.25, 97.5, 98, 61831800, 37.72],
+ [953017200000, 98.62, 99.25, 95.12, 95.12, 73489200, 36.61],
+ [953103600000, 94.56, 96.62, 93.69, 95.37, 53208000, 36.71],
+ [953190000000, 95.94, 96.69, 93.25, 95.37, 77300800, 36.71],
+ [953276400000, 95.25, 99.5, 94.5, 99.37, 81161600, 38.25],
+ [953535600000, 98.75, 99.75, 96.5, 97.37, 47773000, 37.48],
+ [953622000000, 96.75, 103.12, 96.5, 102.75, 81648800, 39.55],
+ [953708400000, 102.81, 105.62, 101.12, 103.25, 93975800, 39.74],
+ [953794800000, 106.81, 112.87, 106.62, 111.87, 148224000, 43.06],
+ [953881200000, 112.62, 115, 109.56, 111.69, 112196800, 42.99],
+ [954140400000, 107.77, 108.25, 103.94, 104.06, 111434000, 40.05],
+ [954226800000, 103.62, 107.44, 102.37, 104.31, 81114400, 40.15],
+ [954313200000, 105.19, 108.94, 105.12, 107.19, 64363800, 41.26],
+ [954399600000, 106.19, 108.62, 102.5, 103.37, 64178400, 39.79],
+ [954486000000, 106, 108.25, 104.12, 106.25, 64281400, 40.9],
+ [954745200000, 94.44, 96.5, 90, 90.87, 260118200, 34.98],
+ [954831600000, 91.56, 92, 84.94, 88.56, 181244400, 34.09],
+ [954918000000, 88.25, 88.5, 85.87, 86.37, 82887600, 33.24],
+ [955004400000, 87.87, 88, 85.27, 86, 66421400, 33.1],
+ [955090800000, 87, 89.37, 85, 89.06, 82613600, 34.28],
+ [955350000000, 88.62, 88.62, 86, 86.06, 60685400, 33.13],
+ [955436400000, 85.12, 86.06, 83.5, 83.87, 71961800, 32.28],
+ [955522800000, 82.12, 82.25, 78.75, 79.37, 153003800, 30.55],
+ [955609200000, 80.87, 82.25, 79, 79.25, 94316200, 30.5],
+ [955695600000, 79.12, 79.5, 73.25, 74.12, 151217800, 28.53],
+ [955954800000, 74.25, 76, 73, 75.87, 119772200, 29.2],
+ [956041200000, 76.5, 81.94, 75.87, 80.56, 91794600, 31.01],
+ [956127600000, 81.44, 81.5, 78.12, 78.69, 53715400, 30.29],
+ [956214000000, 78.62, 79.87, 77.5, 78.94, 52387400, 30.39],
+ [956559600000, 67.25, 68, 65, 66.62, 313645800, 25.64],
+ [956646000000, 68.75, 69.5, 67.62, 69.37, 159517400, 26.7],
+ [956732400000, 70, 71.12, 67.37, 68, 107091200, 26.17],
+ [956818800000, 67.44, 69.94, 67.37, 69.81, 77669800, 26.87],
+ [956905200000, 70.75, 71, 68.25, 69.75, 78082600, 26.85],
+ [957164400000, 72.87, 74, 71.69, 73.44, 107811000, 28.27],
+ [957250800000, 72.81, 73.5, 69.5, 69.87, 97716200, 26.89],
+ [957337200000, 70.37, 70.81, 68.81, 70.56, 55354800, 27.16],
+ [957423600000, 70.31, 71.25, 69.31, 70.44, 43317200, 27.11],
+ [957510000000, 70.25, 71.81, 69.87, 71.12, 36402200, 27.38],
+ [957769200000, 70.94, 71.37, 69.69, 69.81, 36187600, 26.87],
+ [957855600000, 70.19, 70.44, 67.5, 67.81, 60778400, 26.1],
+ [957942000000, 67.75, 67.87, 65.75, 66.19, 67740000, 25.48],
+ [958028400000, 66.62, 68.12, 65.75, 67.87, 58390800, 26.12],
+ [958114800000, 68.44, 69.75, 68.25, 68.81, 37886000, 26.49],
+ [958374000000, 69, 69.44, 68, 69.37, 33899600, 26.7],
+ [958460400000, 69.56, 70.62, 69.06, 69.5, 48410600, 26.75],
+ [958546800000, 68.87, 69.12, 67.25, 67.69, 53242000, 26.05],
+ [958633200000, 68.06, 68.06, 65.87, 66.19, 53640400, 25.48],
+ [958719600000, 65.37, 65.94, 64.5, 65.06, 66578000, 25.04],
+ [958978800000, 65.12, 65.25, 62.44, 64.19, 69955000, 24.71],
+ [959065200000, 63.88, 65.56, 63.06, 63.19, 57963200, 24.32],
+ [959151600000, 63.13, 66.56, 63, 65.56, 85482400, 25.23],
+ [959238000000, 64.56, 64.75, 61.13, 61.5, 94348800, 23.67],
+ [959324400000, 62.06, 62.63, 60.38, 61.44, 55822000, 23.65],
+ [959670000000, 62.44, 64.12, 62, 63.38, 68536400, 24.4],
+ [959756400000, 63.64, 63.7, 62.06, 62.56, 54968200, 24.08],
+ [959842800000, 64.37, 66, 63.81, 64.56, 94507200, 24.85],
+ [959929200000, 66, 66.75, 65, 66.31, 80463200, 25.52],
+ [960188400000, 66.02, 68.37, 66, 66.87, 64400000, 25.74],
+ [960274800000, 68.19, 69.87, 67.81, 69.62, 99019000, 26.8],
+ [960361200000, 69.25, 70.75, 67.12, 70.5, 76310600, 27.14],
+ [960447600000, 71.56, 72.12, 68.25, 68.81, 94765600, 26.49],
+ [960534000000, 69.62, 69.69, 68.31, 68.81, 35710200, 26.49],
+ [960793200000, 69, 69, 66.37, 66.87, 49260600, 25.74],
+ [960879600000, 66.75, 68, 66.12, 67.87, 44289200, 26.12],
+ [960966000000, 69.81, 71, 69.5, 70.5, 79992400, 27.14],
+ [961052400000, 70.81, 72.69, 70.62, 72.37, 65592600, 27.86],
+ [961138800000, 72.62, 73.12, 71.5, 72.56, 68710600, 27.93],
+ [961398000000, 72.56, 73.81, 72, 73.69, 46604800, 28.36],
+ [961484400000, 73.87, 75.25, 73.75, 74.94, 62275000, 28.85],
+ [961570800000, 77, 82.19, 76.94, 80.69, 160399600, 31.06],
+ [961657200000, 81.37, 82, 79.31, 79.87, 87315200, 30.74],
+ [961743600000, 79.94, 80.06, 77, 77.69, 49811600, 29.9],
+ [962002800000, 77.5, 80.12, 77.5, 79.5, 48287000, 30.6],
+ [962089200000, 79.25, 80.12, 78.37, 78.81, 31071200, 30.34],
+ [962175600000, 79, 80.06, 78.62, 78.94, 37459200, 30.39],
+ [962262000000, 78.25, 78.94, 77.06, 77.19, 38449000, 29.71],
+ [962348400000, 77.06, 80, 76.69, 80, 52356400, 30.79],
+ [962607600000, 79.69, 80.06, 79.37, 80, 15734800, 30.79],
+ [962780400000, 79.87, 79.87, 78.25, 78.5, 34824400, 30.22],
+ [962866800000, 78.87, 81.69, 78.5, 80.94, 47873200, 31.15],
+ [962953200000, 81.27, 82.87, 80.56, 82, 54153200, 31.56],
+ [963212400000, 80.69, 81.31, 79.37, 79.44, 52689800, 30.58],
+ [963298800000, 78.81, 80.5, 78.5, 79.12, 37164800, 30.45],
+ [963385200000, 78.25, 81, 77.19, 80.31, 58370200, 30.91],
+ [963471600000, 78.81, 80, 77.37, 79.94, 80843200, 30.77],
+ [963558000000, 79.5, 79.75, 78.44, 78.94, 51180600, 30.39],
+ [963817200000, 78.25, 79.56, 77.5, 78.19, 53992800, 30.1],
+ [963903600000, 77.62, 79.5, 77.44, 78.5, 70617200, 30.22],
+ [963990000000, 76.06, 77.5, 72.81, 73.12, 139924600, 28.14],
+ [964076400000, 73.44, 75.25, 73.12, 74.81, 54690600, 28.8],
+ [964162800000, 74.75, 75, 71.87, 72.31, 56100600, 27.83],
+ [964422000000, 72.06, 72.12, 70, 70.56, 56165600, 27.16],
+ [964508400000, 70.81, 71, 68.37, 69, 64188600, 26.56],
+ [964594800000, 69.06, 69.5, 67.25, 67.81, 85404600, 26.1],
+ [964681200000, 67.87, 70.12, 67.5, 69.37, 74337600, 26.7],
+ [964767600000, 70.94, 71.81, 69.62, 69.69, 75645600, 26.82],
+ [965026800000, 70.19, 71.12, 69.25, 69.81, 70283800, 26.87],
+ [965113200000, 69.94, 70.06, 68.19, 68.69, 47163600, 26.44],
+ [965199600000, 68.56, 70.44, 68.5, 69.37, 48269200, 26.7],
+ [965286000000, 68.19, 70.37, 68.12, 70.25, 54543400, 27.04],
+ [965372400000, 69.44, 69.87, 68.19, 69.12, 38107400, 26.61],
+ [965631600000, 70.19, 71.12, 69.75, 70, 52741800, 26.94],
+ [965718000000, 70.06, 74.69, 70, 74.12, 138038800, 28.53],
+ [965804400000, 73.75, 74.87, 73.12, 74.25, 63945600, 28.58],
+ [965890800000, 73.81, 74.06, 71.75, 72.62, 48986000, 27.95],
+ [965977200000, 72.44, 72.69, 71.62, 72.44, 35629600, 27.88],
+ [966236400000, 72.31, 73.37, 71.37, 72.19, 53427000, 27.79],
+ [966322800000, 72, 73, 71.5, 71.62, 40714200, 27.57],
+ [966409200000, 71.87, 72.25, 70.56, 71, 44976200, 27.33],
+ [966495600000, 71.12, 72, 70.56, 71.56, 36112800, 27.54],
+ [966582000000, 71.12, 71.44, 70, 71, 54438800, 27.33],
+ [966841200000, 70.69, 70.81, 70.06, 70.62, 34119600, 27.18],
+ [966927600000, 70.81, 72.44, 70.22, 71.25, 54428200, 27.43],
+ [967014000000, 70.81, 71.12, 70.37, 70.75, 36726800, 27.23],
+ [967100400000, 70.62, 71.19, 69.94, 71.12, 42405400, 27.38],
+ [967186800000, 70.69, 71.69, 70.56, 70.62, 52729400, 27.18],
+ [967446000000, 70.19, 72.12, 70.12, 71.31, 56421600, 27.45],
+ [967532400000, 71.19, 72.75, 70.87, 70.94, 59400200, 27.31],
+ [967618800000, 70.69, 70.94, 69.69, 70, 53498800, 26.94],
+ [967705200000, 70.87, 72, 69.69, 69.81, 72575400, 26.87],
+ [967791600000, 70, 70.62, 69.69, 70.19, 37629800, 27.02],
+ [968137200000, 70, 70.69, 69.81, 70.12, 50755200, 26.99],
+ [968223600000, 70.06, 70.69, 69.31, 69.44, 62960800, 26.73],
+ [968310000000, 70, 72.06, 69.44, 70.06, 111711200, 26.97],
+ [968396400000, 70.37, 70.87, 69.19, 69.31, 56709600, 26.68],
+ [968655600000, 69.12, 69.69, 68.06, 68.81, 48495200, 26.49],
+ [968742000000, 68.75, 69.31, 67.62, 68.12, 46781200, 26.22],
+ [968828400000, 67.56, 68.75, 67.19, 68.25, 40744800, 26.27],
+ [968914800000, 68.69, 68.75, 65.69, 65.81, 78503000, 25.33],
+ [969001200000, 65.44, 65.62, 63.31, 64.19, 99915200, 24.71],
+ [969260400000, 64.25, 64.62, 62.19, 63, 69037800, 24.25],
+ [969346800000, 63.63, 65.75, 63.38, 65, 79311200, 25.02],
+ [969433200000, 64.87, 65, 63.19, 64.25, 67791400, 24.73],
+ [969519600000, 64, 65.12, 63.56, 64.19, 48952200, 24.71],
+ [969606000000, 61.13, 63.5, 61, 63.25, 84476600, 24.35],
+ [969865200000, 63.25, 63.5, 60.44, 61.25, 53484200, 23.58],
+ [969951600000, 60.94, 65.87, 60.44, 62.69, 155704800, 24.13],
+ [970038000000, 63.44, 63.56, 59.81, 60.63, 106155600, 23.34],
+ [970124400000, 60.81, 61.88, 60.63, 61.31, 52360400, 23.6],
+ [970210800000, 61, 61.31, 58.63, 60.31, 74053600, 23.21],
+ [970470000000, 60.5, 60.81, 58.25, 59.13, 58562400, 22.76],
+ [970556400000, 59.56, 59.81, 56.5, 56.56, 85374000, 21.77],
+ [970642800000, 56.38, 56.56, 54.5, 55.44, 136453400, 21.34],
+ [970729200000, 55.5, 57.25, 55.25, 55.38, 81099400, 21.32],
+ [970815600000, 55.81, 56.75, 54.75, 55.56, 61794000, 21.39],
+ [971074800000, 55.63, 55.75, 53, 54.19, 58323600, 20.86],
+ [971161200000, 53.94, 55.56, 53.81, 54.56, 62066200, 21],
+ [971247600000, 54, 56.94, 54, 55.75, 101205800, 21.46],
+ [971334000000, 56.31, 56.88, 53.81, 54.38, 90219600, 20.93],
+ [971420400000, 53.88, 54.88, 52.13, 53.75, 104521200, 20.69],
+ [971679600000, 53.5, 53.81, 49.56, 50.38, 119759000, 19.39],
+ [971766000000, 51.88, 52.44, 50.25, 50.44, 81276600, 19.42],
+ [971852400000, 49.63, 53.25, 48.44, 51.75, 110536400, 19.92],
+ [971938800000, 58.44, 62.19, 58, 61.88, 256993200, 23.82],
+ [972025200000, 61.31, 66.12, 61.13, 65.19, 160378600, 25.09],
+ [972284400000, 64.62, 66.25, 60.69, 62.13, 185170400, 23.91],
+ [972370800000, 62.63, 62.94, 60.19, 61.5, 94427400, 23.67],
+ [972457200000, 61.94, 63.44, 60.44, 61.25, 167603800, 23.58],
+ [972543600000, 61, 65.06, 60.81, 64.44, 114826600, 24.8],
+ [972630000000, 64.69, 69.19, 64.62, 67.69, 124292400, 26.05],
+ [972889200000, 67.5, 70.12, 67.37, 69.06, 110057600, 26.58],
+ [972975600000, 69, 69.5, 68, 68.87, 104474000, 26.51],
+ [973062000000, 68.5, 70.06, 68.44, 69.62, 81309400, 26.8],
+ [973148400000, 70.37, 70.84, 69.62, 70.31, 77985200, 27.06],
+ [973234800000, 69.25, 69.62, 68.06, 68.25, 68711000, 26.27],
+ [973494000000, 68.69, 70.12, 68.25, 69.5, 74851400, 26.75],
+ [973580400000, 69.75, 71.87, 69.5, 70.5, 104331200, 27.14],
+ [973666800000, 71.12, 72.37, 68, 69.44, 206149400, 26.73],
+ [973753200000, 68.5, 71.31, 68.44, 70.87, 91058600, 27.28],
+ [973839600000, 69.94, 70.31, 66.81, 67.37, 93744400, 25.93],
+ [974098800000, 66.69, 68.12, 64.41, 66.44, 83364800, 25.57],
+ [974185200000, 68, 69.81, 67.31, 68.81, 84218600, 26.49],
+ [974271600000, 69.06, 70.87, 68.69, 70.06, 60422200, 26.97],
+ [974358000000, 69.44, 71.5, 68.94, 68.94, 92128600, 26.54],
+ [974444400000, 69.44, 70, 67.8, 69.06, 106525600, 26.58],
+ [974703600000, 68.12, 68.5, 65.56, 67.19, 80157200, 25.86],
+ [974790000000, 67.37, 69.25, 67.37, 67.75, 59487600, 26.08],
+ [974876400000, 66.06, 69.5, 66, 68.25, 76343200, 26.27],
+ [975049200000, 69, 70.44, 68.5, 69.94, 34439200, 26.92],
+ [975308400000, 71.44, 72.25, 70.62, 70.69, 85307600, 27.21],
+ [975394800000, 69.37, 69.75, 66.81, 67, 127446200, 25.79],
+ [975481200000, 66.81, 67.12, 63.25, 65.06, 98280400, 25.04],
+ [975567600000, 62, 62.06, 57, 57.38, 197200800, 22.09],
+ [975654000000, 58.06, 60.63, 56.06, 56.63, 109809800, 21.8],
+ [975913200000, 57.25, 59, 55.19, 56.44, 80407200, 21.72],
+ [975999600000, 59.19, 60.5, 58.25, 59.88, 101734400, 23.05],
+ [976086000000, 60, 60.06, 56.06, 56.69, 90560800, 21.82],
+ [976172400000, 53.44, 54, 52.25, 53.13, 145308400, 20.45],
+ [976258800000, 54.63, 55.88, 53.44, 54.44, 120939800, 20.95],
+ [976518000000, 55.5, 58.75, 55, 58.06, 95576200, 22.35],
+ [976604400000, 57.81, 60, 56.75, 58.38, 63106000, 22.47],
+ [976690800000, 60.5, 60.5, 56.81, 57.25, 98360400, 22.04],
+ [976777200000, 57.94, 58.73, 55.38, 55.5, 71201400, 21.36],
+ [976863600000, 51.05, 52, 47.75, 49.19, 116899800, 18.93],
+ [977122800000, 49, 50, 47, 47.81, 107187400, 18.4],
+ [977209200000, 47.44, 48, 44.5, 44.81, 120271800, 17.25],
+ [977295600000, 42.81, 44, 41.38, 41.5, 149037800, 15.97],
+ [977382000000, 40.75, 45.13, 40.31, 43.44, 163173000, 16.72],
+ [977468400000, 44.75, 47.13, 44.75, 46.44, 109551800, 17.88],
+ [977814000000, 46.88, 48.56, 45.88, 46.88, 66941600, 18.04],
+ [977900400000, 46.13, 46.81, 45, 46.44, 69003800, 17.88],
+ [977986800000, 45.13, 46.25, 43.88, 44.56, 77619200, 17.15],
+ [978073200000, 43.94, 45.81, 43, 43.38, 99977600, 16.7],
+ [978418800000, 44.13, 45, 42.88, 43.38, 82413200, 16.7],
+ [978505200000, 43.19, 48.88, 43.13, 47.94, 135962200, 18.45],
+ [978591600000, 47.81, 50.5, 46.88, 48.44, 112397000, 18.65],
+ [978678000000, 48.5, 49.88, 47.56, 49.13, 93414600, 18.91],
+ [978937200000, 48.94, 49.75, 46.69, 48.94, 79817600, 18.84],
+ [979023600000, 50, 52.63, 49.75, 51.81, 114965400, 19.94],
+ [979110000000, 51, 53.81, 50.75, 52.88, 90230200, 20.35],
+ [979196400000, 53, 55.75, 52.31, 55, 101854800, 21.17],
+ [979282800000, 54.88, 55, 52.5, 53.5, 73712000, 20.59],
+ [979628400000, 53.38, 53.5, 51.13, 52.56, 68462400, 20.23],
+ [979714800000, 53.63, 54.88, 52.56, 52.94, 72844200, 20.38],
+ [979801200000, 53.69, 56.19, 52.63, 55.5, 109788800, 21.36],
+ [979887600000, 60, 61.44, 58.88, 61, 209348800, 23.48],
+ [980146800000, 60.75, 61, 59, 60.13, 76673000, 23.14],
+ [980233200000, 59.75, 60.94, 58.94, 60.56, 70295200, 23.31],
+ [980319600000, 61, 63.44, 60.75, 62.94, 110455000, 24.23],
+ [980406000000, 62.75, 64, 61.56, 61.81, 85657400, 23.79],
+ [980492400000, 61, 64.31, 61, 64, 93080000, 24.63],
+ [980751600000, 63.56, 64.62, 63.5, 64.5, 84983800, 24.83],
+ [980838000000, 64.5, 64.75, 62.88, 63.38, 57276800, 24.4],
+ [980924400000, 63, 63.75, 61, 61.06, 81898800, 23.5],
+ [981010800000, 60.81, 62.63, 60.38, 62.38, 71792800, 24.01],
+ [981097200000, 62.5, 63.38, 60.75, 60.81, 71100000, 23.41],
+ [981356400000, 60.75, 62.06, 60.25, 61.94, 51399200, 23.84],
+ [981442800000, 62.06, 63.81, 61.69, 62.56, 96442000, 24.08],
+ [981529200000, 62, 65.06, 61.81, 64.69, 126061800, 24.9],
+ [981615600000, 63.75, 64.5, 62, 62.25, 88041200, 23.96],
+ [981702000000, 61.31, 61.56, 58.5, 59.13, 100575200, 22.76],
+ [981961200000, 58.81, 59.44, 57.19, 58.75, 71289400, 22.61],
+ [982047600000, 59.63, 61.06, 58.13, 58.19, 76070600, 22.4],
+ [982134000000, 57.63, 59, 56.38, 58.38, 61728400, 22.47],
+ [982220400000, 59, 60.19, 57.88, 58.81, 65627800, 22.64],
+ [982306800000, 57, 58.25, 56.13, 57.31, 66958400, 22.06],
+ [982652400000, 57.38, 58.25, 55.38, 55.88, 60730800, 21.51],
+ [982738800000, 55.25, 58.06, 55.19, 56.25, 63947200, 21.65],
+ [982825200000, 56.31, 56.81, 53.88, 55.19, 100816400, 21.24],
+ [982911600000, 54.44, 57.5, 54.31, 56.75, 92620600, 21.84],
+ [983170800000, 57.63, 59.94, 57.38, 59.56, 87936800, 22.93],
+ [983257200000, 59.38, 61.19, 58.67, 59.38, 99148600, 22.86],
+ [983343600000, 59.56, 60.08, 58.19, 59, 84608400, 22.71],
+ [983430000000, 58.56, 59.5, 56.25, 59.36, 81781600, 22.85],
+ [983516400000, 57.5, 58.13, 56.44, 56.69, 79800800, 21.82],
+ [983775600000, 57.25, 58.63, 56.56, 57.44, 49383600, 22.11],
+ [983862000000, 58.63, 60, 58.38, 59.44, 66781800, 22.88],
+ [983948400000, 59.88, 61.13, 59.31, 60.69, 59743600, 23.36],
+ [984034800000, 60.31, 60.59, 58.44, 59.25, 54626000, 22.81],
+ [984121200000, 57.94, 58.19, 54.88, 56.69, 103794400, 21.82],
+ [984380400000, 54.69, 55, 51.63, 51.94, 114376000, 19.99],
+ [984466800000, 52.19, 54.75, 52, 54.19, 91035600, 20.86],
+ [984553200000, 52.5, 55.25, 52.19, 54, 90686200, 20.79],
+ [984639600000, 55.31, 56.08, 53.5, 53.69, 71638400, 20.67],
+ [984726000000, 52.5, 55.13, 52.48, 54.56, 112848800, 21],
+ [984985200000, 54.5, 55.5, 53.13, 54.31, 61036400, 20.9],
+ [985071600000, 54.56, 56.13, 52.63, 52.69, 91822800, 20.28],
+ [985158000000, 52.25, 53.25, 49.75, 50.06, 124988600, 19.27],
+ [985244400000, 50.56, 54.06, 50.5, 54, 126363200, 20.79],
+ [985330800000, 54.94, 57, 54.38, 56.56, 99519600, 21.77],
+ [985590000000, 57.13, 57.5, 55.56, 56.06, 63118600, 21.58],
+ [985676400000, 56.06, 58.56, 55.88, 58.25, 95135600, 22.42],
+ [985762800000, 57.38, 57.94, 55.38, 55.56, 78681600, 21.39],
+ [985849200000, 55.38, 57.19, 54.56, 55.38, 86985000, 21.32],
+ [985935600000, 55.75, 56.19, 53.88, 54.69, 91201600, 21.05],
+ [986194800000, 54.81, 56.94, 54.63, 55.81, 75924000, 21.48],
+ [986281200000, 55.31, 55.31, 52.75, 53.38, 94187600, 20.55],
+ [986367600000, 53.38, 55, 51.06, 51.94, 104046600, 19.99],
+ [986454000000, 53.75, 57.38, 53.5, 56.75, 113364000, 21.84],
+ [986540400000, 56.38, 57.19, 55.06, 56.19, 92622000, 21.63],
+ [986799600000, 56.57, 57.42, 55.66, 57.15, 56295600, 22],
+ [986886000000, 57.95, 60.09, 57.78, 59.68, 109199400, 22.97],
+ [986972400000, 60.65, 61.5, 59.7, 60.04, 109879600, 23.11],
+ [987058800000, 59.56, 62.31, 59.35, 62.18, 87520000, 23.93],
+ [987404400000, 61.4, 61.58, 60.12, 60.79, 65857400, 23.4],
+ [987490800000, 60.52, 62.11, 60.04, 61.48, 85149200, 23.66],
+ [987577200000, 63.39, 66.31, 63, 65.43, 156696400, 25.18],
+ [987663600000, 65.81, 69, 65.75, 68.04, 159375600, 26.19],
+ [987750000000, 70.3, 71.1, 68.5, 69, 192919600, 26.56],
+ [988009200000, 68.11, 68.47, 66.9, 68.25, 92171200, 26.27],
+ [988095600000, 68.2, 69.93, 67.14, 67.55, 89176600, 26],
+ [988182000000, 67.57, 69.79, 67.25, 69.69, 76744000, 26.82],
+ [988268400000, 70.07, 71, 68.25, 69.13, 118737600, 26.61],
+ [988354800000, 69.53, 69.68, 66.21, 67.12, 121572400, 25.84],
+ [988614000000, 68.53, 69.06, 67.68, 67.75, 74368200, 26.08],
+ [988700400000, 67.66, 70.3, 67.6, 70.17, 83702800, 27.01],
+ [988786800000, 71, 71.15, 69.35, 69.76, 92864400, 26.85],
+ [988873200000, 69.25, 70.18, 68.14, 68.53, 66273400, 26.38],
+ [988959600000, 68, 71.05, 67.96, 70.75, 119538400, 27.23],
+ [989218800000, 70.83, 72.15, 70.7, 71.38, 109356200, 27.48],
+ [989305200000, 71.75, 72.1, 70.75, 72.06, 75084000, 27.74],
+ [989391600000, 71.24, 71.3, 69.86, 70.4, 76676600, 27.1],
+ [989478000000, 71.13, 71.24, 69.96, 70, 64334600, 26.94],
+ [989564400000, 69.96, 70, 68.65, 69.4, 51128800, 26.71],
+ [989823600000, 69.13, 69.2, 68.3, 68.72, 44968000, 26.45],
+ [989910000000, 68.74, 69.3, 68, 68.27, 61385600, 26.28],
+ [989996400000, 67.7, 69.88, 67.33, 69.16, 91893800, 26.62],
+ [990082800000, 69.1, 70.14, 67.55, 68.17, 106984800, 26.24],
+ [990169200000, 67.69, 69.2, 67.25, 68.09, 90605400, 26.21],
+ [990428400000, 68.05, 69.99, 67.75, 68.79, 103491600, 26.48],
+ [990514800000, 69.45, 70.35, 69.18, 70.31, 83455600, 27.06],
+ [990601200000, 70.39, 71.6, 69.51, 69.7, 93637400, 26.83],
+ [990687600000, 69.94, 71.78, 69.27, 71.72, 80781600, 27.61],
+ [990774000000, 71.66, 71.9, 70.36, 70.91, 52747600, 27.29],
+ [991119600000, 70.8, 71.75, 70.05, 70.34, 71210800, 27.07],
+ [991206000000, 69.56, 70.58, 68.65, 69.19, 86501800, 26.63],
+ [991292400000, 69.49, 70.38, 68.4, 69.18, 70682600, 26.63],
+ [991378800000, 69.6, 70.7, 68.7, 70.34, 57587600, 27.07],
+ [991638000000, 70.55, 71.02, 69.8, 70.78, 43736600, 27.24],
+ [991724400000, 70.76, 73.08, 70.5, 72.6, 89454200, 27.94],
+ [991810800000, 72.89, 73.48, 71.55, 72.36, 80022800, 27.85],
+ [991897200000, 72.12, 73.73, 72.08, 73.68, 66960000, 28.36],
+ [991983600000, 73.7, 73.75, 72.05, 73.19, 51867000, 28.17],
+ [992242800000, 72.85, 72.85, 71.51, 72.12, 47345600, 27.76],
+ [992329200000, 71.02, 72.41, 70.81, 72.08, 66714600, 27.74],
+ [992415600000, 72.05, 72.3, 70.64, 70.69, 55302400, 27.21],
+ [992502000000, 70.22, 70.55, 68.4, 68.9, 71972400, 26.52],
+ [992588400000, 67.51, 68.3, 66.4, 68.02, 108354400, 26.18],
+ [992847600000, 67.95, 67.96, 66.01, 66.88, 56846800, 25.74],
+ [992934000000, 68.21, 68.85, 66.85, 67.32, 63457400, 25.91],
+ [993020400000, 67.14, 69.59, 67.1, 69.41, 64108400, 26.72],
+ [993106800000, 69.15, 70.55, 68.92, 69.84, 69603800, 26.88],
+ [993193200000, 70, 70.61, 68.58, 68.83, 51092000, 26.49],
+ [993452400000, 69.1, 69.81, 67.77, 68.85, 49215600, 26.5],
+ [993538800000, 67.82, 70.21, 67.7, 70.14, 63077000, 27],
+ [993625200000, 69.86, 71.53, 69.36, 71.14, 69199800, 27.38],
+ [993711600000, 71.55, 76.15, 70.53, 72.74, 128975600, 28],
+ [993798000000, 72.6, 73.41, 71.4, 73, 94283800, 28.1],
+ [994057200000, 72.05, 73.15, 70.15, 70.6, 72810200, 27.17],
+ [994143600000, 70.3, 70.8, 69.93, 70.47, 28037400, 27.12],
+ [994316400000, 70.22, 70.72, 68.44, 68.51, 49242600, 26.37],
+ [994402800000, 68.3, 68.4, 65.67, 66.06, 67467800, 25.43],
+ [994662000000, 66.2, 66.91, 65.04, 65.69, 66476600, 25.28],
+ [994748400000, 65.9, 66.25, 64.35, 64.48, 66562600, 24.82],
+ [994834800000, 64.21, 66.75, 64.2, 66.5, 73822600, 25.6],
+ [994921200000, 70.7, 72.05, 70.33, 71.6, 128078000, 27.56],
+ [995007600000, 71.4, 72, 70.94, 71.34, 58934600, 27.46],
+ [995266800000, 71.45, 72.16, 70.15, 71.18, 55990800, 27.4],
+ [995353200000, 70.66, 72.01, 70.14, 71.82, 63241000, 27.64],
+ [995439600000, 70.6, 71.5, 69.87, 70.57, 57590800, 27.16],
+ [995526000000, 71.22, 73, 71.22, 72.57, 76549400, 27.93],
+ [995612400000, 68.03, 69.4, 67.94, 69.18, 124203600, 26.63],
+ [995871600000, 69.24, 69.24, 66.35, 67.09, 79999400, 25.82],
+ [995958000000, 67, 67.99, 65.7, 66.32, 67530200, 25.53],
+ [996044400000, 66.26, 67.52, 65.61, 67.48, 74065400, 25.97],
+ [996130800000, 67.12, 67.32, 65.5, 66.59, 77974000, 25.63],
+ [996217200000, 66.05, 66.25, 65.05, 65.47, 65396000, 25.2],
+ [996476400000, 65.65, 66.88, 65.54, 65.8, 42196400, 25.33],
+ [996562800000, 66.01, 67.39, 65.85, 66.19, 59031600, 25.48],
+ [996649200000, 66.8, 66.81, 65.76, 66.47, 55679000, 25.59],
+ [996735600000, 67.21, 67.54, 66.26, 67.45, 54198400, 25.96],
+ [996822000000, 67.3, 67.36, 66, 66.89, 43260400, 25.75],
+ [997081200000, 66.53, 67.12, 65.68, 66.13, 27831600, 25.45],
+ [997167600000, 66.04, 67.05, 65.99, 66.35, 31347800, 25.54],
+ [997254000000, 66.51, 67.24, 64.49, 64.86, 54996400, 24.97],
+ [997340400000, 64.98, 65.55, 64.3, 65.01, 45536200, 25.02],
+ [997426800000, 64.77, 65.86, 62.9, 65.52, 51756400, 25.22],
+ [997686000000, 65.24, 65.99, 64.75, 65.83, 32675400, 25.34],
+ [997772400000, 65.75, 66.09, 64.45, 64.69, 36481200, 24.9],
+ [997858800000, 64.71, 65.05, 63.2, 63.2, 39503000, 24.33],
+ [997945200000, 62.84, 64.71, 62.7, 64.62, 43905600, 24.87],
+ [998031600000, 63.78, 64.13, 61.5, 61.88, 52234200, 23.82],
+ [998290800000, 61.66, 62.75, 61.1, 62.7, 48371200, 24.13],
+ [998377200000, 62.7, 63.2, 60.71, 60.78, 47111800, 23.4],
+ [998463600000, 61.13, 61.15, 59.08, 60.66, 78107200, 23.35],
+ [998550000000, 60.67, 61.53, 59, 59.12, 51813200, 22.76],
+ [998636400000, 59.6, 62.28, 59.23, 62.05, 63399000, 23.88],
+ [998895600000, 61.9, 63.36, 61.57, 62.31, 44562800, 23.98],
+ [998982000000, 62.34, 62.95, 60.58, 60.74, 47422800, 23.38],
+ [999068400000, 61.05, 61.3, 59.54, 60.25, 48170000, 23.19],
+ [999154800000, 59.04, 59.66, 56.52, 56.94, 97632000, 21.92],
+ [999241200000, 56.85, 58.06, 56.3, 57.05, 57900800, 21.96],
+ [999586800000, 57.19, 59.08, 56.07, 56.1, 67189200, 21.59],
+ [999673200000, 56.18, 58.39, 55.39, 57.74, 89470600, 22.22],
+ [999759600000, 56.56, 58.39, 55.9, 56.02, 112356800, 21.56],
+ [999846000000, 56.11, 57.36, 55.31, 55.4, 89863800, 21.32],
+ [1000105200000, 54.92, 57.95, 54.7, 57.58, 84471800, 22.16],
+ [1000710000000, 54.02, 55.1, 52.8, 52.91, 127502000, 20.37],
+ [1000796400000, 53.41, 55, 53.17, 54.32, 83182600, 20.91],
+ [1000882800000, 54.46, 54.7, 50.6, 53.87, 126950200, 20.74],
+ [1000969200000, 52.35, 52.61, 50.67, 50.76, 117983200, 19.54],
+ [1001055600000, 47.92, 50.6, 47.5, 49.71, 184976600, 19.13],
+ [1001314800000, 50.65, 52.45, 49.87, 52.01, 85580200, 20.02],
+ [1001401200000, 52.27, 53, 50.16, 51.3, 84940600, 19.75],
+ [1001487600000, 51.51, 51.8, 49.55, 50.27, 58524400, 19.35],
+ [1001574000000, 50.1, 50.68, 48, 49.96, 81191200, 19.23],
+ [1001660400000, 49.62, 51.59, 48.98, 51.17, 116641200, 19.7],
+ [1001919600000, 50.94, 52.5, 50.41, 51.79, 69999600, 19.93],
+ [1002006000000, 51.63, 53.55, 51.56, 53.05, 80860800, 20.42],
+ [1002092400000, 52.48, 56.93, 52.4, 56.23, 97199200, 21.64],
+ [1002178800000, 56.92, 58.4, 56.21, 56.44, 101778000, 21.72],
+ [1002265200000, 56.16, 58, 54.94, 57.72, 80844400, 22.22],
+ [1002524400000, 56.8, 58.65, 56.74, 58.04, 60605800, 22.34],
+ [1002610800000, 57.5, 57.57, 54.19, 54.56, 99477600, 21],
+ [1002697200000, 53.6, 55.75, 53, 55.51, 86349200, 21.37],
+ [1002783600000, 55.76, 56.84, 54.59, 56.32, 83742600, 21.68],
+ [1002870000000, 55.7, 56.64, 54.55, 56.38, 63307000, 21.7],
+ [1003129200000, 55.9, 58.5, 55.85, 58.06, 68437000, 22.35],
+ [1003215600000, 57.87, 58.91, 57.21, 58.45, 66169000, 22.5],
+ [1003302000000, 59.12, 59.3, 55.98, 56.03, 73710600, 21.57],
+ [1003388400000, 56.34, 57.58, 55.5, 56.75, 78348000, 21.84],
+ [1003474800000, 57.4, 58.01, 55.63, 57.9, 91219600, 22.29],
+ [1003734000000, 57.9, 60.18, 57.47, 60.16, 72323600, 23.16],
+ [1003820400000, 60.47, 61.44, 59.4, 60.43, 80325000, 23.26],
+ [1003906800000, 60.5, 61.62, 59.62, 61.32, 79141400, 23.6],
+ [1003993200000, 60.61, 62.6, 59.57, 62.56, 75318200, 24.08],
+ [1004079600000, 62.32, 63.63, 62.08, 62.2, 64509400, 23.94],
+ [1004338800000, 62.1, 62.2, 59.54, 59.64, 55129400, 22.96],
+ [1004425200000, 58.92, 59.54, 58.19, 58.88, 57395600, 22.66],
+ [1004511600000, 59.3, 60.73, 58.1, 58.15, 64700000, 22.38],
+ [1004598000000, 60.08, 62.25, 59.6, 61.84, 109671200, 23.8],
+ [1004684400000, 61.93, 63.02, 60.51, 61.4, 83360000, 23.63],
+ [1004943600000, 61.86, 64.03, 61.75, 63.27, 66401600, 24.35],
+ [1005030000000, 62.7, 64.94, 62.16, 64.78, 68612000, 24.93],
+ [1005116400000, 64.22, 65.05, 64.03, 64.25, 58899000, 24.73],
+ [1005202800000, 64.46, 66.06, 63.66, 64.42, 74227800, 24.8],
+ [1005289200000, 64.34, 65.65, 63.91, 65.21, 48013600, 25.1],
+ [1005548400000, 64.7, 66.44, 63.65, 65.79, 57752800, 25.32],
+ [1005634800000, 66.8, 67.95, 66.6, 67.9, 60159600, 26.14],
+ [1005721200000, 68.23, 68.34, 65.79, 65.95, 88625600, 25.39],
+ [1005807600000, 66.1, 67.05, 65.45, 66.12, 77922000, 25.45],
+ [1005894000000, 66.36, 66.61, 64.95, 65.75, 59249000, 25.31],
+ [1006153200000, 66.25, 66.97, 65.7, 66.54, 56005000, 25.61],
+ [1006239600000, 66.45, 67.8, 65.03, 65.4, 65921800, 25.17],
+ [1006326000000, 64.36, 64.6, 63.48, 64.05, 50785200, 24.65],
+ [1006498800000, 64.38, 64.81, 63.62, 64.71, 15754600, 24.91],
+ [1006758000000, 64.99, 65.71, 64.4, 65.14, 41983600, 25.07],
+ [1006844400000, 64.79, 65.07, 62.75, 63.74, 90819000, 24.53],
+ [1006930800000, 63.17, 64.12, 62.73, 62.8, 54536600, 24.17],
+ [1007017200000, 63.12, 64.9, 62.95, 64.84, 54034400, 24.96],
+ [1007103600000, 64.66, 65.08, 63.93, 64.21, 48234200, 24.72],
+ [1007362800000, 63.83, 65.23, 63.8, 64.77, 47211800, 24.93],
+ [1007449200000, 65, 66.08, 64.1, 66, 51005800, 25.4],
+ [1007535600000, 66.49, 68.17, 65.2, 68.1, 74243000, 26.21],
+ [1007622000000, 67.98, 69, 67.55, 68.65, 56026200, 26.42],
+ [1007708400000, 68.25, 68.84, 66.55, 67.83, 42334800, 26.11],
+ [1007967600000, 67.52, 68.45, 66.86, 67.06, 38367400, 25.81],
+ [1008054000000, 67.66, 68.13, 67.07, 67.32, 54334000, 25.91],
+ [1008140400000, 67.16, 67.98, 66.25, 67.95, 47884200, 26.15],
+ [1008226800000, 67.13, 68.24, 66.07, 66.27, 53227800, 25.51],
+ [1008313200000, 66.02, 67.95, 65.93, 67.44, 43000600, 25.96],
+ [1008572400000, 67.17, 69.11, 67.16, 68.98, 57079800, 26.55],
+ [1008658800000, 68.92, 69.4, 68.6, 69.27, 47255200, 26.66],
+ [1008745200000, 68.62, 69.89, 68.45, 69.49, 56996200, 26.75],
+ [1008831600000, 69.15, 69.25, 66.62, 66.76, 78585000, 25.7],
+ [1008918000000, 68.01, 68.02, 67, 67.54, 84307600, 26],
+ [1009177200000, 67.72, 68.03, 67.2, 67.27, 11701600, 25.89],
+ [1009350000000, 67.42, 69.07, 67.39, 67.68, 29328000, 26.05],
+ [1009436400000, 67.98, 68.71, 67.26, 67.85, 32406600, 26.12],
+ [1009522800000, 68.23, 68.85, 67.7, 67.87, 28787200, 26.12],
+ [1009782000000, 67.84, 68.48, 66.25, 66.25, 43006200, 25.5],
+ [1009954800000, 66.65, 67.11, 65.51, 67.04, 48124000, 25.8],
+ [1010041200000, 67.11, 69.25, 67.09, 69.23, 67590800, 26.65],
+ [1010127600000, 69.25, 69.91, 68.67, 68.9, 52731400, 26.52],
+ [1010386800000, 69.75, 70.02, 68.35, 68.56, 58508800, 26.39],
+ [1010473200000, 68.69, 69.86, 68, 69.38, 47736400, 26.71],
+ [1010559600000, 69.72, 70.62, 68.55, 68.71, 76304000, 26.45],
+ [1010646000000, 68.48, 69.8, 68.13, 69.28, 50296600, 26.67],
+ [1010732400000, 69.52, 70.32, 68.1, 68.61, 72993200, 26.41],
+ [1010991600000, 68.3, 69.04, 67.74, 68.47, 50997800, 26.36],
+ [1011078000000, 68.66, 69.62, 68.5, 69.55, 60717400, 26.77],
+ [1011164400000, 68.85, 69.84, 67.85, 67.87, 61955400, 26.12],
+ [1011250800000, 68.53, 70, 68.4, 69.86, 78958000, 26.89],
+ [1011337200000, 67.1, 67.85, 65.42, 66.1, 107140400, 25.44],
+ [1011682800000, 66.61, 66.63, 64.25, 64.46, 76837200, 24.81],
+ [1011769200000, 64.05, 64.71, 63.24, 63.74, 80403000, 24.53],
+ [1011855600000, 64.1, 65.18, 63.8, 64.6, 83886000, 24.87],
+ [1011942000000, 64.19, 64.85, 63.51, 63.8, 48981200, 24.56],
+ [1012201200000, 64.23, 64.4, 62.91, 63.82, 41622000, 24.57],
+ [1012287600000, 63.9, 64.5, 61.99, 62.32, 58666000, 23.99],
+ [1012374000000, 62.45, 62.9, 61.33, 62.85, 66100000, 24.19],
+ [1012460400000, 63.06, 63.81, 62.12, 63.71, 69566200, 24.52],
+ [1012546800000, 64.15, 64.5, 62.47, 62.66, 63462200, 24.12],
+ [1012806000000, 62.4, 62.69, 60.75, 61.12, 70308400, 23.53],
+ [1012892400000, 60.8, 62.23, 60.5, 61.15, 66772600, 23.54],
+ [1012978800000, 61.61, 61.89, 60.25, 60.4, 66103000, 23.25],
+ [1013065200000, 60.3, 61.61, 59.75, 59.8, 63314000, 23.02],
+ [1013151600000, 60.12, 60.66, 58.83, 60.65, 61283000, 23.35],
+ [1013410800000, 60.01, 61.24, 59.59, 61.13, 50899600, 23.53],
+ [1013497200000, 60.49, 60.85, 60.02, 60.14, 44973800, 23.15],
+ [1013583600000, 60.26, 61.88, 59.95, 61.82, 54168600, 23.8],
+ [1013670000000, 62, 62.99, 61.32, 61.68, 57267000, 23.74],
+ [1013756400000, 61.7, 62.06, 60.2, 60.23, 50179800, 23.18],
+ [1014102000000, 59.91, 60.14, 58.6, 58.93, 52262600, 22.68],
+ [1014188400000, 59.4, 60.36, 58.8, 59.9, 50492000, 23.06],
+ [1014274800000, 59.72, 60.27, 58.01, 58.05, 59398400, 22.34],
+ [1014361200000, 58.05, 58.75, 57.15, 57.99, 71347800, 22.32],
+ [1014620400000, 57.94, 59.89, 57.89, 59.08, 51832200, 22.74],
+ [1014706800000, 59.1, 60, 57.9, 58.55, 63276200, 22.54],
+ [1014793200000, 59.07, 60.15, 57.99, 58.39, 65750000, 22.48],
+ [1014879600000, 58.78, 59.7, 58.14, 58.34, 68068000, 22.46],
+ [1014966000000, 59.05, 61.42, 58.85, 61.37, 62115600, 23.62],
+ [1015225200000, 61.24, 63.5, 60.87, 63.3, 74464200, 24.37],
+ [1015311600000, 63, 63.88, 62.34, 63.08, 55926400, 24.28],
+ [1015398000000, 62.91, 63.7, 62.19, 63.63, 49835400, 24.49],
+ [1015484400000, 63.67, 63.88, 61.86, 62.72, 58079200, 24.14],
+ [1015570800000, 63.63, 64.7, 63.17, 63.95, 57701800, 24.62],
+ [1015830000000, 63.51, 65, 63, 64.34, 43718200, 24.77],
+ [1015916400000, 62.52, 62.8, 61.67, 62.54, 66407200, 24.07],
+ [1016002800000, 62.08, 63.02, 61.95, 62.1, 44387400, 23.9],
+ [1016089200000, 62.14, 62.24, 61.05, 61.22, 51819600, 23.56],
+ [1016175600000, 61, 62.51, 60.97, 62.49, 69086800, 24.05],
+ [1016434800000, 62.74, 62.99, 61.2, 62.14, 52296800, 23.92],
+ [1016521200000, 62.18, 63, 61.5, 62.23, 36376400, 23.95],
+ [1016607600000, 61.4, 62.02, 60.1, 60.1, 55235200, 23.13],
+ [1016694000000, 60.21, 61.59, 59.83, 61.36, 46123400, 23.62],
+ [1016780400000, 61.05, 61.14, 60.22, 60.45, 41341400, 23.27],
+ [1017039600000, 60.48, 60.78, 59.15, 59.23, 47752400, 22.8],
+ [1017126000000, 59.1, 60.92, 58.31, 59.08, 69357200, 22.74],
+ [1017212400000, 58.8, 59.88, 58.59, 59.44, 47318400, 22.88],
+ [1017298800000, 59.95, 60.65, 59.66, 60.31, 43901200, 23.21],
+ [1017644400000, 59.83, 60.4, 59.2, 60.38, 47010000, 23.24],
+ [1017730800000, 58.9, 59.09, 57.11, 57.28, 76509400, 22.05],
+ [1017817200000, 57.44, 57.61, 55.5, 56.33, 76931400, 21.68],
+ [1017903600000, 55.98, 56.97, 55.42, 56.45, 61763800, 21.73],
+ [1017990000000, 56.89, 57.3, 55.84, 55.87, 50166000, 21.51],
+ [1018249200000, 54.3, 57.31, 54.26, 57.22, 73389600, 22.02],
+ [1018335600000, 57.33, 57.43, 54.8, 54.87, 63413000, 21.12],
+ [1018422000000, 55.12, 57.11, 55.06, 56.3, 75636400, 21.67],
+ [1018508400000, 55.89, 56.45, 54.5, 54.79, 58165800, 21.09],
+ [1018594800000, 55.15, 56.26, 54.86, 55.93, 52297600, 21.53],
+ [1018854000000, 56, 56.75, 55.4, 55.69, 47388800, 21.44],
+ [1018940400000, 56.4, 58.1, 56.36, 57.81, 51921600, 22.25],
+ [1019026800000, 57.95, 58.28, 56.42, 56.63, 55158600, 21.8],
+ [1019113200000, 56.79, 57.31, 52.68, 56.37, 74794800, 21.7],
+ [1019199600000, 57.44, 57.98, 56.86, 57.2, 104268600, 22.02],
+ [1019458800000, 56.52, 56.7, 55, 55.59, 51465200, 21.4],
+ [1019545200000, 55.7, 55.82, 53.3, 53.99, 68281400, 20.78],
+ [1019631600000, 53.85, 54.43, 53, 53.02, 61220400, 20.41],
+ [1019718000000, 52.9, 54.45, 52.88, 53.73, 57290400, 20.68],
+ [1019804400000, 54.07, 54.45, 51.46, 51.5, 62776600, 19.82],
+ [1020063600000, 51.47, 52.91, 51.44, 52.24, 70246000, 20.11],
+ [1020150000000, 52.1, 53.3, 51.92, 52.26, 77384000, 20.12],
+ [1020236400000, 52.16, 53.19, 50.66, 52.75, 76413000, 20.3],
+ [1020322800000, 52.64, 54.07, 51.15, 51.21, 79009200, 19.71],
+ [1020409200000, 51.26, 51.68, 49.51, 49.56, 71628000, 19.08],
+ [1020668400000, 49.44, 50.54, 48.37, 48.62, 66299400, 18.71],
+ [1020754800000, 49.18, 50.29, 48.35, 49.47, 88385400, 19.04],
+ [1020841200000, 51.27, 54.97, 51.22, 54.97, 101242000, 21.16],
+ [1020927600000, 54.4, 55, 51.9, 52.12, 83288200, 20.06],
+ [1021014000000, 52.53, 52.67, 49.99, 50.05, 64408800, 19.26],
+ [1021273200000, 50.45, 52.91, 49.75, 52.69, 64819000, 20.28],
+ [1021359600000, 54.4, 55.1, 53.98, 54.88, 64832400, 21.12],
+ [1021446000000, 54.49, 56.44, 53.86, 54.75, 70412000, 21.07],
+ [1021532400000, 54.71, 56.03, 54.65, 55.74, 53406400, 21.46],
+ [1021618800000, 56.21, 56.4, 55.27, 56.03, 54646200, 21.57],
+ [1021878000000, 55.5, 55.55, 53.5, 54.01, 52115800, 20.79],
+ [1021964400000, 53.95, 54.6, 52.13, 52.19, 63120000, 20.09],
+ [1022050800000, 51.87, 53.72, 51.85, 53.69, 54169400, 20.67],
+ [1022137200000, 53.7, 54.84, 53.01, 54.82, 51412800, 21.1],
+ [1022223600000, 54.14, 54.52, 53.04, 53.26, 35982000, 20.5],
+ [1022569200000, 53.59, 53.69, 51.75, 52.32, 49602000, 20.14],
+ [1022655600000, 51.65, 52.72, 51.55, 52.05, 45393200, 20.03],
+ [1022742000000, 51.64, 53.36, 51.43, 52.64, 63213000, 20.26],
+ [1022828400000, 52.9, 53.42, 50.88, 50.91, 66468000, 19.6],
+ [1023087600000, 50.99, 51.64, 49.17, 49.42, 88439000, 19.02],
+ [1023174000000, 49.5, 51.23, 49.24, 49.98, 88008400, 19.24],
+ [1023260400000, 50.43, 51.75, 50.33, 51.66, 66969400, 19.88],
+ [1023346800000, 51.5, 52.14, 50, 51.9, 78703400, 19.98],
+ [1023433200000, 49.89, 52.6, 49.86, 51.98, 97834400, 20.01],
+ [1023692400000, 51.65, 53.3, 51.46, 52.82, 71825400, 20.33],
+ [1023778800000, 53.24, 54.18, 52.42, 52.57, 74368200, 20.23],
+ [1023865200000, 52.58, 55.78, 52.5, 55.54, 136198600, 21.38],
+ [1023951600000, 54.84, 55.48, 54.2, 54.22, 79771600, 20.87],
+ [1024038000000, 53.15, 55.55, 53, 55.25, 109433600, 21.27],
+ [1024297200000, 55.66, 56.44, 55.37, 55.68, 94486600, 21.43],
+ [1024383600000, 55.53, 56.29, 55.35, 55.99, 77518400, 21.55],
+ [1024470000000, 55.47, 55.94, 54.32, 54.36, 81247000, 20.92],
+ [1024556400000, 54.37, 55.1, 53.9, 54.1, 86401200, 20.82],
+ [1024642800000, 53.4, 54.55, 52.28, 52.28, 116820000, 20.12],
+ [1024902000000, 52.09, 54.64, 51.85, 54.16, 104523200, 20.85],
+ [1024988400000, 54.7, 55, 52.8, 52.95, 84025200, 20.38],
+ [1025074800000, 51.05, 54.39, 51.05, 54.13, 112131400, 20.84],
+ [1025161200000, 54.6, 54.94, 52.86, 54.92, 95812400, 21.14],
+ [1025247600000, 54.55, 55.79, 54, 54.7, 89555600, 21.05],
+ [1025506800000, 54.12, 54.39, 52.58, 52.66, 66473800, 20.27],
+ [1025593200000, 52.38, 52.92, 51.33, 51.44, 82814200, 19.8],
+ [1025679600000, 51.24, 52.52, 50.45, 51.84, 80936600, 19.95],
+ [1025852400000, 53.09, 54.9, 53.05, 54.85, 35673600, 21.11],
+ [1026111600000, 54.41, 54.93, 52.58, 52.92, 63199400, 20.37],
+ [1026198000000, 53.31, 54.73, 52.97, 53.21, 85277200, 20.48],
+ [1026284400000, 53.69, 54.2, 52.13, 52.24, 90673400, 20.11],
+ [1026370800000, 52.04, 53.07, 51.25, 52.91, 129550600, 20.37],
+ [1026457200000, 53.37, 53.73, 51.48, 51.86, 95733800, 19.96],
+ [1026716400000, 51.39, 51.86, 48, 51.8, 136965600, 19.94],
+ [1026802800000, 51.31, 52.8, 50.64, 51.25, 97154600, 19.73],
+ [1026889200000, 52.52, 53.3, 51.17, 52, 98034800, 20.02],
+ [1026975600000, 52.06, 52.74, 50.66, 51.11, 91053600, 19.67],
+ [1027062000000, 49.87, 50.89, 48.81, 49.56, 112543400, 19.08],
+ [1027321200000, 48.95, 49.99, 45.9, 47.51, 180069800, 18.29],
+ [1027407600000, 46.49, 46.8, 42.97, 43.01, 168061600, 16.56],
+ [1027494000000, 41.75, 46.36, 41.41, 46.23, 202307800, 17.79],
+ [1027580400000, 45.45, 45.71, 42.44, 42.83, 163411400, 16.49],
+ [1027666800000, 43.74, 45.41, 43.68, 45.35, 123538000, 17.46],
+ [1027926000000, 46.85, 48.3, 46.55, 48.25, 112148600, 18.57],
+ [1028012400000, 47.55, 48.83, 47.33, 48.1, 122690600, 18.51],
+ [1028098800000, 47.61, 48, 46.36, 47.98, 93875600, 18.47],
+ [1028185200000, 47.58, 48.09, 45.5, 45.75, 92002800, 17.61],
+ [1028271600000, 45.51, 45.85, 43.8, 44.41, 85947600, 17.09],
+ [1028530800000, 44.29, 45.17, 43.81, 43.99, 78941600, 16.93],
+ [1028617200000, 44.9, 47.25, 44.84, 45.67, 88715800, 17.58],
+ [1028703600000, 47, 47.3, 45.16, 47.09, 86349400, 18.13],
+ [1028790000000, 47.11, 49, 46.41, 48.91, 88748000, 18.83],
+ [1028876400000, 48.15, 49.15, 47.66, 48.12, 69049400, 18.52],
+ [1029135600000, 47.61, 48.75, 47.6, 48.47, 56866600, 18.66],
+ [1029222000000, 47.99, 49.7, 46.92, 47.06, 100122800, 18.11],
+ [1029308400000, 47.25, 49.73, 47.21, 49.71, 96706000, 19.13],
+ [1029394800000, 49.96, 50.74, 48.75, 49.77, 98745600, 19.16],
+ [1029481200000, 49.43, 50.23, 48.92, 50, 69334000, 19.25],
+ [1029740400000, 50.04, 52.05, 49.85, 52, 79848200, 20.02],
+ [1029826800000, 51.38, 51.7, 50.75, 51.04, 70317600, 19.65],
+ [1029913200000, 51.56, 52.38, 51.15, 52.28, 81203400, 20.12],
+ [1029999600000, 52.85, 53.45, 52.6, 53.23, 72517600, 20.49],
+ [1030086000000, 52.66, 52.85, 51.84, 52.22, 57929200, 20.1],
+ [1030345200000, 52.5, 52.65, 51.18, 52.1, 55652400, 20.05],
+ [1030431600000, 52.33, 52.45, 50.65, 50.84, 65470200, 19.57],
+ [1030518000000, 50.48, 50.66, 49.3, 49.38, 68875000, 19.01],
+ [1030604400000, 48.89, 51, 48.52, 50.58, 94275600, 19.47],
+ [1030690800000, 50.14, 50.48, 49, 49.08, 58138400, 18.89],
+ [1031036400000, 48.52, 48.52, 47, 47.02, 74452600, 18.1],
+ [1031122800000, 47.45, 48.6, 47.15, 48.21, 80232000, 18.56],
+ [1031209200000, 47.5, 47.52, 45.88, 45.91, 90438800, 17.67],
+ [1031295600000, 47.75, 48.27, 47.47, 47.82, 69918400, 18.41],
+ [1031554800000, 47.25, 48.95, 46.63, 48.7, 81653200, 18.75],
+ [1031641200000, 48.54, 49.82, 48.35, 49.79, 83950000, 19.16],
+ [1031727600000, 50.23, 51.1, 48.53, 48.58, 77443200, 18.7],
+ [1031814000000, 48.15, 48.3, 47.02, 47.15, 63726800, 18.15],
+ [1031900400000, 46.9, 48.26, 46.85, 47.91, 59549200, 18.44],
+ [1032159600000, 47.6, 48.13, 47.05, 47.78, 50166200, 18.39],
+ [1032246000000, 48.67, 48.9, 47.21, 47.29, 73343400, 18.2],
+ [1032332400000, 46.72, 48.24, 46.66, 47.75, 83951800, 18.38],
+ [1032418800000, 46.68, 47.82, 46.59, 47.2, 77777600, 18.17],
+ [1032505200000, 47.71, 48, 47.3, 47.46, 130619200, 18.27],
+ [1032764400000, 46.6, 46.71, 44.81, 45.23, 89783800, 17.41],
+ [1032850800000, 44.83, 46.48, 44.63, 45.64, 104142200, 17.57],
+ [1032937200000, 46.4, 46.96, 45.05, 46.51, 107116600, 17.9],
+ [1033023600000, 47.11, 47.5, 45.95, 46.2, 100852200, 17.78],
+ [1033110000000, 46.04, 47.1, 45.19, 45.25, 81011600, 17.42],
+ [1033369200000, 44.87, 45.04, 43.11, 43.74, 115577000, 16.84],
+ [1033455600000, 44.32, 46.25, 43.19, 46.23, 110636600, 17.79],
+ [1033542000000, 46.1, 46.81, 45.16, 45.61, 103488600, 17.56],
+ [1033628400000, 45.3, 46.59, 44.6, 44.8, 105221400, 17.24],
+ [1033714800000, 45.39, 45.57, 43.69, 43.77, 107120400, 16.85],
+ [1033974000000, 43.81, 45.06, 43.69, 44.05, 89790000, 16.96],
+ [1034060400000, 44.75, 45.98, 44.13, 44.99, 115667600, 17.32],
+ [1034146800000, 44.23, 45.45, 43.81, 43.99, 123142600, 16.93],
+ [1034233200000, 44, 46.62, 43.25, 46.38, 118515000, 17.85],
+ [1034319600000, 47.36, 48.9, 47.01, 48.87, 108828800, 18.81],
+ [1034578800000, 48.25, 49.33, 47.84, 49.29, 76216200, 18.97],
+ [1034665200000, 51.26, 52.37, 50.65, 52.29, 133374200, 20.13],
+ [1034751600000, 50.39, 51.26, 50.28, 50.41, 95437400, 19.4],
+ [1034838000000, 52.28, 52.5, 50.05, 50.77, 182602400, 19.54],
+ [1034924400000, 52.6, 53.2, 51.14, 53.15, 152817200, 20.46],
+ [1035183600000, 51.97, 52.99, 51.36, 52.51, 112378600, 20.21],
+ [1035270000000, 51.43, 51.93, 51.03, 51.67, 87159000, 19.89],
+ [1035356400000, 51.43, 53.26, 51.43, 53.2, 110866600, 20.48],
+ [1035442800000, 53.36, 53.37, 50.9, 51.23, 95833400, 19.72],
+ [1035529200000, 51.25, 52.8, 51.16, 52.68, 75425800, 20.28],
+ [1035788400000, 53.4, 53.5, 51.51, 51.95, 79906600, 20],
+ [1035874800000, 52.15, 52.49, 50.85, 52.07, 90517200, 20.04],
+ [1035961200000, 52.2, 53.39, 51.63, 53.11, 94451200, 20.44],
+ [1036047600000, 53.19, 54.07, 52.85, 53.47, 105973800, 20.58],
+ [1036134000000, 52.43, 53.24, 51.9, 53, 105097800, 20.4],
+ [1036393200000, 56.75, 57.25, 55.52, 56.1, 139964200, 21.59],
+ [1036479600000, 55.78, 56.8, 55.58, 56.68, 76658200, 21.82],
+ [1036566000000, 56.99, 57.1, 55.53, 57.03, 115407000, 21.95],
+ [1036652400000, 56.2, 56.62, 55.5, 56.01, 73699600, 21.56],
+ [1036738800000, 56, 56.55, 55.01, 55.1, 64522200, 21.21],
+ [1036998000000, 55.07, 55.1, 53.82, 53.86, 58341200, 20.73],
+ [1037084400000, 54.1, 55.43, 53.9, 54.51, 81398600, 20.98],
+ [1037170800000, 54.24, 55.93, 54.11, 55.36, 107370200, 21.31],
+ [1037257200000, 55.99, 57, 55.87, 56.99, 78337000, 21.94],
+ [1037343600000, 56.6, 56.92, 55.67, 56.69, 77533600, 21.82],
+ [1037602800000, 56.95, 57.03, 55.74, 55.85, 58086400, 21.5],
+ [1037689200000, 55.55, 55.8, 54.31, 54.86, 76403400, 21.12],
+ [1037775600000, 55.01, 56.9, 54.93, 56.62, 76435400, 21.79],
+ [1037862000000, 56.98, 58, 56.78, 57.84, 82922200, 22.26],
+ [1037948400000, 57.45, 58.3, 57.05, 58.22, 70002000, 22.41],
+ [1038207600000, 58.06, 58.64, 57.57, 58.23, 61583000, 22.41],
+ [1038294000000, 57.64, 58.25, 56.78, 56.9, 68650400, 21.9],
+ [1038380400000, 57.6, 58.61, 57.4, 58.08, 55191800, 22.36],
+ [1038553200000, 58.43, 58.63, 57.68, 57.68, 28393000, 22.2],
+ [1038812400000, 58.65, 58.96, 57.01, 57.69, 63735000, 22.21],
+ [1038898800000, 57.28, 57.35, 56.41, 56.71, 58457400, 21.83],
+ [1038985200000, 56.13, 57.44, 55.82, 56.54, 83892000, 21.76],
+ [1039071600000, 56.95, 57.09, 55.3, 55.34, 68435800, 21.3],
+ [1039158000000, 54.87, 55.74, 54.22, 55.47, 71670200, 21.35],
+ [1039417200000, 55, 55.22, 53.51, 53.53, 63862800, 20.6],
+ [1039503600000, 53.56, 54.48, 53.48, 54.01, 63730200, 20.79],
+ [1039590000000, 53.85, 55.01, 53.58, 54.66, 69186200, 21.04],
+ [1039676400000, 55, 55.06, 53.69, 54.17, 55242000, 20.85],
+ [1039762800000, 53.68, 53.75, 52.49, 52.5, 65245400, 20.21],
+ [1040022000000, 53, 54.55, 52.67, 54.48, 60140400, 20.97],
+ [1040108400000, 54.42, 54.99, 53.78, 54.36, 49549800, 20.92],
+ [1040194800000, 53.84, 54.4, 52.79, 53.53, 62709400, 20.6],
+ [1040281200000, 53.25, 54.75, 52.88, 53.11, 82686600, 20.44],
+ [1040367600000, 53.49, 53.72, 52.95, 53.04, 98294600, 20.42],
+ [1040626800000, 53.05, 54.28, 52.9, 54, 48798400, 20.79],
+ [1040713200000, 53.54, 54.23, 53.52, 53.82, 18386000, 20.72],
+ [1040886000000, 54.03, 54.69, 53.17, 53.39, 37228000, 20.55],
+ [1040972400000, 53.28, 54, 52.9, 52.97, 40891600, 20.39],
+ [1041231600000, 53.01, 53.24, 52.27, 52.75, 48019600, 20.3],
+ [1041318000000, 52.74, 52.99, 51.26, 51.7, 58208800, 19.9],
+ [1041490800000, 52.3, 53.75, 51.71, 53.72, 67025200, 20.68],
+ [1041577200000, 53.59, 53.8, 52.88, 53.79, 55546800, 20.7],
+ [1041836400000, 54.02, 55.23, 53.8, 54.77, 59456200, 21.08],
+ [1041922800000, 54.92, 56.01, 54.68, 55.8, 80517400, 21.48],
+ [1042009200000, 55.37, 55.55, 54.11, 54.24, 64566000, 20.88],
+ [1042095600000, 54.72, 55.92, 54.53, 55.81, 61808000, 21.48],
+ [1042182000000, 55.1, 56.3, 54.9, 55.92, 67730200, 21.52],
+ [1042441200000, 56.52, 56.75, 55.77, 56.39, 60817800, 21.71],
+ [1042527600000, 56.33, 57, 56.19, 56.97, 54206400, 21.93],
+ [1042614000000, 57, 57.32, 56.19, 56.27, 59622600, 21.66],
+ [1042700400000, 56.32, 56.65, 55.11, 55.35, 81371000, 21.3],
+ [1042786800000, 52.94, 53, 51.31, 51.46, 155876000, 19.81],
+ [1043132400000, 51.87, 52.15, 51.29, 51.33, 86159200, 19.76],
+ [1043218800000, 51.59, 52.4, 50.91, 51, 86948000, 19.63],
+ [1043305200000, 51.95, 52.54, 51.46, 52.28, 71374800, 20.12],
+ [1043391600000, 52.03, 52.05, 49.7, 49.85, 103027000, 19.19],
+ [1043650800000, 49.32, 50.6, 48.41, 49.17, 114838600, 18.93],
+ [1043737200000, 49.69, 49.7, 48.56, 48.82, 86151200, 18.79],
+ [1043823600000, 48.73, 50.04, 47.93, 49.91, 106884000, 19.21],
+ [1043910000000, 50.16, 50.17, 48.19, 48.24, 87877400, 18.57],
+ [1043996400000, 47.45, 48.35, 47.03, 47.46, 106858400, 18.27],
+ [1044255600000, 47.93, 49.1, 47.46, 48.56, 80129800, 18.69],
+ [1044342000000, 47.8, 47.94, 46.88, 47.32, 81854800, 18.21],
+ [1044428400000, 47.83, 48.53, 46.73, 46.96, 101072000, 18.08],
+ [1044514800000, 46.86, 47.62, 46.56, 47.42, 83312000, 18.25],
+ [1044601200000, 47.88, 47.95, 46.41, 46.58, 75208000, 17.93],
+ [1044860400000, 46.8, 47.52, 46.54, 47.38, 74081400, 18.24],
+ [1044946800000, 47.3, 47.67, 46, 46.44, 84292000, 17.88],
+ [1045033200000, 46.55, 47.1, 46.26, 46.44, 71315200, 17.88],
+ [1045119600000, 46.41, 47.12, 46.13, 46.99, 73558200, 18.09],
+ [1045206000000, 47.25, 48.5, 46.77, 48.3, 90446400, 18.59],
+ [1045551600000, 24.62, 24.99, 24.4, 24.96, 57415500, 19.21],
+ [1045638000000, 24.82, 24.88, 24.17, 24.53, 46902700, 18.94],
+ [1045724400000, 24.77, 24.87, 24.1, 24.14, 50897200, 18.64],
+ [1045810800000, 24.29, 24.8, 23.7, 24.63, 56853200, 19.02],
+ [1046070000000, 24.44, 24.5, 23.84, 24.07, 62403700, 18.59],
+ [1046156400000, 23.54, 24.27, 23.38, 24.19, 68113000, 18.68],
+ [1046242800000, 24.07, 24.47, 23.58, 23.61, 57096000, 18.23],
+ [1046329200000, 23.9, 24.21, 23.3, 23.58, 75434300, 18.21],
+ [1046415600000, 23.74, 24.07, 23.55, 23.7, 56585400, 18.3],
+ [1046674800000, 24.02, 24.12, 23.4, 23.54, 50653500, 18.18],
+ [1046761200000, 23.58, 23.66, 23.06, 23.07, 56605700, 17.82],
+ [1046847600000, 23.07, 23.55, 23.05, 23.44, 55415900, 18.1],
+ [1046934000000, 23.17, 23.5, 23.13, 23.27, 54607600, 17.97],
+ [1047020400000, 22.95, 23.79, 22.9, 23.56, 66167600, 18.2],
+ [1047279600000, 23.31, 23.46, 22.89, 22.95, 48413600, 17.72],
+ [1047366000000, 23.06, 23.26, 22.76, 22.8, 53990700, 17.61],
+ [1047452400000, 22.81, 23.44, 22.55, 23.39, 72379500, 18.06],
+ [1047538800000, 23.72, 24.74, 23.44, 24.67, 80701300, 19.05],
+ [1047625200000, 24.68, 24.96, 24.26, 24.86, 75451400, 19.2],
+ [1047884400000, 24.52, 25.95, 24.33, 25.93, 100983800, 20.03],
+ [1047970800000, 25.89, 26.04, 25.5, 26.04, 78108800, 20.11],
+ [1048057200000, 25.98, 26.43, 25.74, 26.32, 73652100, 20.33],
+ [1048143600000, 26.02, 26.52, 25.67, 26.25, 71798500, 20.27],
+ [1048230000000, 26.75, 26.8, 26.03, 26.57, 85586800, 20.52],
+ [1048489200000, 25.55, 25.93, 25.18, 25.29, 61105200, 19.53],
+ [1048575600000, 25.6, 25.75, 25.03, 25.49, 63595100, 19.69],
+ [1048662000000, 25.46, 25.62, 25.24, 25.25, 51673600, 19.5],
+ [1048748400000, 24.94, 25.26, 24.59, 25.04, 60043300, 19.34],
+ [1048834800000, 24.67, 25.1, 24.6, 24.67, 39584600, 19.05],
+ [1049094000000, 24.25, 24.71, 24.01, 24.21, 71384000, 18.7],
+ [1049180400000, 24.46, 24.7, 24.25, 24.35, 49803200, 18.81],
+ [1049266800000, 25.1, 26, 25.1, 25.72, 68282500, 19.86],
+ [1049353200000, 25.99, 26.09, 25.6, 25.73, 57394300, 19.87],
+ [1049439600000, 25.76, 25.8, 24.93, 25.09, 55740600, 19.38],
+ [1049698800000, 26.23, 26.43, 25.17, 25.17, 65627100, 19.44],
+ [1049785200000, 25.31, 25.83, 25.2, 25.58, 54132100, 19.76],
+ [1049871600000, 25.61, 25.67, 24.54, 24.57, 76875800, 18.98],
+ [1049958000000, 24.71, 24.79, 24.28, 24.59, 51608900, 18.99],
+ [1050044400000, 24.89, 25.18, 23.95, 24.2, 71565500, 18.69],
+ [1050303600000, 24.27, 24.88, 24, 24.76, 51599600, 19.12],
+ [1050390000000, 24.68, 24.79, 24.1, 24.6, 63399000, 19],
+ [1050476400000, 25.6, 25.74, 24.6, 24.92, 86178700, 19.25],
+ [1050562800000, 24.77, 25.54, 24.74, 25.5, 58356600, 19.69],
+ [1050908400000, 25.61, 25.61, 25.08, 25.21, 41557800, 19.47],
+ [1050994800000, 25.06, 25.8, 25.03, 25.76, 58844000, 19.89],
+ [1051081200000, 25.75, 25.99, 25.47, 25.72, 55559300, 19.86],
+ [1051167600000, 25.48, 25.72, 25.32, 25.49, 51703600, 19.69],
+ [1051254000000, 25.33, 25.64, 25.17, 25.22, 53657400, 19.48],
+ [1051513200000, 25.39, 25.94, 25.32, 25.74, 56287600, 19.88],
+ [1051599600000, 25.95, 26.25, 25.68, 25.8, 65877300, 19.93],
+ [1051686000000, 25.73, 25.88, 25.25, 25.57, 55566800, 19.75],
+ [1051772400000, 25.54, 25.95, 25.34, 25.72, 42085800, 19.86],
+ [1051858800000, 25.65, 26.29, 25.56, 26.1, 52695400, 20.16],
+ [1052118000000, 26.25, 26.39, 25.84, 25.86, 50391500, 19.97],
+ [1052204400000, 25.86, 26.5, 25.82, 26.37, 54299500, 20.37],
+ [1052290800000, 26.11, 26.35, 25.84, 25.99, 49120000, 20.07],
+ [1052377200000, 25.75, 26.14, 25.71, 25.74, 46401400, 19.88],
+ [1052463600000, 25.9, 26.5, 25.89, 26.36, 58913600, 20.36],
+ [1052722800000, 26.15, 26.47, 26.06, 26.2, 53900800, 20.23],
+ [1052809200000, 26.04, 26.2, 25.89, 25.99, 44501900, 20.07],
+ [1052895600000, 26.08, 26.18, 25.54, 25.62, 45021000, 19.79],
+ [1052982000000, 25.85, 26.01, 25.57, 25.79, 45450200, 19.92],
+ [1053068400000, 25.88, 26.05, 25.41, 25.57, 60620900, 19.75],
+ [1053327600000, 25.4, 25.54, 24.74, 24.76, 55336300, 19.12],
+ [1053414000000, 24.86, 25, 24.5, 24.63, 52677600, 19.02],
+ [1053500400000, 24.63, 24.71, 23.89, 24.03, 108960900, 18.56],
+ [1053586800000, 24.2, 24.27, 24.04, 24.16, 93157100, 18.66],
+ [1053673200000, 24.2, 24.54, 24.03, 24.22, 76968000, 18.71],
+ [1054018800000, 24.25, 24.89, 24.22, 24.79, 68486800, 19.15],
+ [1054105200000, 24.78, 24.87, 24.3, 24.41, 91467000, 18.85],
+ [1054191600000, 24.47, 24.67, 24.23, 24.4, 75451300, 18.84],
+ [1054278000000, 24.73, 24.91, 24.51, 24.61, 85096700, 19.01],
+ [1054537200000, 24.98, 25.03, 24.57, 24.64, 66310800, 19.03],
+ [1054623600000, 24.75, 24.92, 24.57, 24.88, 61058200, 19.21],
+ [1054710000000, 24.99, 25.22, 24.74, 24.87, 83484600, 19.21],
+ [1054796400000, 24.47, 24.52, 24.01, 24.09, 115877900, 18.6],
+ [1054882800000, 24.44, 24.56, 23.65, 23.67, 119629400, 18.28],
+ [1055142000000, 23.72, 23.98, 23.6, 23.75, 73610000, 18.34],
+ [1055228400000, 23.94, 24.75, 23.85, 24.68, 80655300, 19.06],
+ [1055314800000, 24.67, 24.96, 24.42, 24.88, 75768600, 19.21],
+ [1055401200000, 24.97, 25.14, 24.74, 24.99, 66177700, 19.3],
+ [1055487600000, 25.2, 25.25, 24.49, 24.65, 55157500, 19.04],
+ [1055746800000, 24.8, 25.42, 24.67, 25.39, 69658600, 19.61],
+ [1055833200000, 25.64, 26.14, 25.53, 25.96, 122213900, 20.05],
+ [1055919600000, 25.98, 26.43, 25.71, 26.07, 89957700, 20.13],
+ [1056006000000, 26.09, 26.39, 26.01, 26.07, 63626900, 20.13],
+ [1056092400000, 26.34, 26.38, 26.01, 26.33, 86048900, 20.33],
+ [1056351600000, 26.14, 26.24, 25.49, 25.78, 52584500, 19.91],
+ [1056438000000, 25.65, 26.04, 25.52, 25.7, 51820300, 19.85],
+ [1056524400000, 25.64, 25.99, 25.14, 25.26, 60483500, 19.51],
+ [1056610800000, 25.39, 26.51, 25.21, 25.75, 51758100, 19.89],
+ [1056697200000, 25.95, 26.34, 25.53, 25.63, 76040300, 19.79],
+ [1056956400000, 25.94, 26.12, 25.5, 25.64, 48073100, 19.8],
+ [1057042800000, 25.59, 26.2, 25.39, 26.15, 60926000, 20.2],
+ [1057129200000, 26.5, 26.93, 26.45, 26.88, 94069300, 20.76],
+ [1057215600000, 26.69, 26.95, 26.41, 26.5, 39440900, 20.47],
+ [1057561200000, 27.02, 27.55, 26.95, 27.42, 88960800, 21.18],
+ [1057647600000, 27.26, 27.8, 27.25, 27.7, 61896800, 21.39],
+ [1057734000000, 27.56, 27.7, 27.25, 27.47, 62300700, 21.22],
+ [1057820400000, 27.25, 27.42, 26.59, 26.91, 55350800, 20.78],
+ [1057906800000, 26.95, 27.45, 26.89, 27.31, 50377300, 21.09],
+ [1058166000000, 27.63, 27.81, 27.05, 27.4, 60464400, 21.16],
+ [1058252400000, 27.47, 27.53, 27.1, 27.27, 53567600, 21.06],
+ [1058338800000, 27.56, 27.62, 27.2, 27.52, 49838900, 21.25],
+ [1058425200000, 27.14, 27.27, 26.54, 26.69, 72805000, 20.61],
+ [1058511600000, 27.11, 27.23, 26.75, 26.89, 63388400, 20.77],
+ [1058770800000, 26.87, 26.91, 26, 26.04, 48480800, 20.11],
+ [1058857200000, 26.28, 26.56, 26.13, 26.38, 51791000, 20.37],
+ [1058943600000, 26.42, 26.65, 26.14, 26.45, 49828200, 20.43],
+ [1059030000000, 26.78, 26.92, 25.98, 26, 53556600, 20.08],
+ [1059116400000, 26.28, 26.95, 26.07, 26.89, 54173000, 20.77],
+ [1059375600000, 26.94, 27, 26.49, 26.61, 52658300, 20.55],
+ [1059462000000, 26.88, 26.9, 26.24, 26.47, 62391100, 20.44],
+ [1059548400000, 26.46, 26.57, 26.17, 26.23, 41240300, 20.26],
+ [1059634800000, 26.6, 26.99, 26.31, 26.41, 64504800, 20.4],
+ [1059721200000, 26.33, 26.51, 26.12, 26.17, 42649700, 20.21],
+ [1059980400000, 26.15, 26.41, 25.75, 26.18, 51825600, 20.22],
+ [1060066800000, 26.31, 26.54, 25.6, 25.66, 58825800, 19.82],
+ [1060153200000, 25.54, 26.19, 25.43, 25.65, 56294900, 19.81],
+ [1060239600000, 25.72, 25.81, 25.45, 25.71, 44258500, 19.86],
+ [1060326000000, 25.88, 25.98, 25.5, 25.58, 33241400, 19.76],
+ [1060585200000, 25.61, 25.99, 25.54, 25.61, 36433900, 19.78],
+ [1060671600000, 25.71, 25.77, 25.45, 25.73, 38208400, 19.87],
+ [1060758000000, 25.79, 25.89, 25.5, 25.6, 39636900, 19.77],
+ [1060844400000, 25.66, 25.71, 25.52, 25.63, 37338300, 19.79],
+ [1060930800000, 25.61, 25.66, 25.43, 25.54, 27607900, 19.72],
+ [1061190000000, 25.56, 25.83, 25.46, 25.7, 45817400, 19.85],
+ [1061276400000, 25.85, 26.65, 25.77, 26.62, 72952900, 20.56],
+ [1061362800000, 26.3, 26.53, 26, 26.45, 56739300, 20.43],
+ [1061449200000, 26.65, 26.73, 26.13, 26.24, 63802700, 20.27],
+ [1061535600000, 26.78, 26.95, 26.21, 26.22, 65846300, 20.25],
+ [1061794800000, 26.31, 26.54, 26.23, 26.5, 36132900, 20.47],
+ [1061881200000, 26.31, 26.67, 25.96, 26.57, 47546000, 20.52],
+ [1061967600000, 26.51, 26.58, 26.3, 26.42, 30633900, 20.4],
+ [1062054000000, 26.5, 26.58, 26.24, 26.51, 46211200, 20.47],
+ [1062140400000, 26.46, 26.55, 26.35, 26.52, 34503000, 20.48],
+ [1062486000000, 26.7, 27.3, 26.47, 27.26, 74168900, 21.05],
+ [1062572400000, 27.42, 28.4, 27.38, 28.3, 109437800, 21.86],
+ [1062658800000, 28.1, 28.47, 27.99, 28.43, 59840800, 21.96],
+ [1062745200000, 28.23, 28.75, 28.17, 28.38, 64024500, 21.92],
+ [1063004400000, 28.39, 28.92, 28.34, 28.84, 46105300, 22.27],
+ [1063090800000, 28.65, 28.71, 28.31, 28.37, 44315200, 21.91],
+ [1063177200000, 28.03, 28.18, 27.48, 27.55, 54763500, 21.28],
+ [1063263600000, 27.66, 28.11, 27.59, 27.84, 37813300, 21.5],
+ [1063350000000, 27.48, 28.4, 27.45, 28.34, 55777200, 21.89],
+ [1063609200000, 28.37, 28.61, 28.33, 28.36, 41432300, 21.9],
+ [1063695600000, 28.41, 28.95, 28.32, 28.9, 52060600, 22.32],
+ [1063782000000, 28.76, 28.95, 28.47, 28.5, 47221600, 22.01],
+ [1063868400000, 28.49, 29.51, 28.42, 29.5, 67268100, 22.78],
+ [1063954800000, 29.76, 29.97, 29.52, 29.96, 92433800, 23.14],
+ [1064214000000, 29.39, 30, 28.81, 29.07, 65678700, 22.45],
+ [1064300400000, 29.12, 29.71, 28.88, 29.6, 57827800, 22.86],
+ [1064386800000, 29.61, 29.7, 28.42, 28.46, 66336500, 21.98],
+ [1064473200000, 28.47, 28.96, 28.22, 28.24, 56224500, 21.81],
+ [1064559600000, 28.27, 28.78, 28.14, 28.19, 49864700, 21.77],
+ [1064818800000, 28.41, 28.91, 28.1, 28.83, 47380300, 22.27],
+ [1064905200000, 28.59, 28.61, 27.75, 27.8, 63333700, 21.47],
+ [1064991600000, 28.03, 28.63, 27.81, 28.52, 58375900, 22.03],
+ [1065078000000, 28.45, 28.75, 28.19, 28.5, 38143600, 22.01],
+ [1065164400000, 29.16, 29.46, 28.93, 29.08, 57303000, 22.46],
+ [1065423600000, 29.15, 29.3, 28.91, 29.19, 34047600, 22.54],
+ [1065510000000, 29.01, 29.37, 28.92, 29.14, 52356800, 22.5],
+ [1065596400000, 29.36, 29.36, 28.68, 28.82, 46989100, 22.26],
+ [1065682800000, 29.22, 29.35, 28.8, 28.94, 62653300, 22.35],
+ [1065769200000, 28.91, 29.2, 28.67, 28.91, 37604700, 22.33],
+ [1066028400000, 28.98, 29.1, 28.5, 28.78, 39320300, 22.23],
+ [1066114800000, 28.66, 28.77, 28.48, 28.68, 34851300, 22.15],
+ [1066201200000, 29.2, 29.26, 28.7, 29.07, 57242100, 22.58],
+ [1066287600000, 28.91, 29.31, 28.8, 29.23, 42232500, 22.7],
+ [1066374000000, 29.28, 29.29, 28.8, 28.93, 49960000, 22.47],
+ [1066633200000, 28.95, 29.37, 28.8, 29.35, 38794500, 22.79],
+ [1066719600000, 29.35, 29.43, 29.17, 29.35, 44166800, 22.79],
+ [1066806000000, 29.03, 29.21, 28.8, 28.89, 48798500, 22.44],
+ [1066892400000, 28.72, 29.08, 28.1, 28.91, 67357900, 22.45],
+ [1066978800000, 27.27, 27.4, 26.42, 26.61, 210558300, 20.67],
+ [1067238000000, 26.91, 27.1, 26.82, 26.91, 65619100, 20.9],
+ [1067324400000, 27.09, 27.22, 26.88, 27.2, 71752600, 21.12],
+ [1067410800000, 27.16, 27.25, 26.66, 26.74, 73551500, 20.77],
+ [1067497200000, 27.01, 27.04, 25.91, 26.12, 98729400, 20.29],
+ [1067583600000, 26.37, 26.44, 26.11, 26.14, 69623700, 20.3],
+ [1067842800000, 26.35, 26.75, 26.29, 26.68, 57772300, 20.72],
+ [1067929200000, 26.59, 26.62, 26.01, 26.07, 84026100, 20.25],
+ [1068015600000, 26.15, 26.32, 26, 26.1, 61514400, 20.27],
+ [1068102000000, 26.26, 26.3, 26, 26.23, 68189800, 20.37],
+ [1068188400000, 26.38, 26.49, 26.03, 26.1, 57822100, 20.27],
+ [1068447600000, 26.12, 26.23, 26, 26, 54579100, 20.19],
+ [1068534000000, 26.01, 26.08, 25.67, 25.8, 64990700, 20.04],
+ [1068620400000, 25.85, 26.14, 25.6, 25.98, 75877300, 20.18],
+ [1068706800000, 25.86, 25.93, 25.45, 25.69, 78949500, 19.95],
+ [1068793200000, 25.7, 26.02, 25.44, 25.5, 83146400, 19.8],
+ [1069052400000, 25.39, 25.44, 24.84, 25.15, 103900200, 19.53],
+ [1069138800000, 25.33, 25.84, 25.12, 25.15, 106868300, 19.53],
+ [1069225200000, 25.29, 25.54, 25.17, 25.35, 78853300, 19.69],
+ [1069311600000, 25.17, 25.63, 25.08, 25.1, 106845700, 19.49],
+ [1069398000000, 25.33, 25.38, 25.08, 25.11, 70712900, 19.5],
+ [1069657200000, 25.33, 25.81, 25.28, 25.73, 99463800, 19.98],
+ [1069743600000, 25.87, 25.95, 25.38, 25.4, 85663800, 19.73],
+ [1069830000000, 25.61, 25.63, 25.32, 25.45, 69758400, 19.77],
+ [1070002800000, 25.5, 25.75, 25.4, 25.71, 33402600, 19.97],
+ [1070262000000, 25.9, 26.21, 25.5, 25.84, 101914600, 20.07],
+ [1070348400000, 25.95, 26.09, 25.61, 25.66, 85121700, 19.93],
+ [1070434800000, 25.82, 26.07, 25.62, 25.67, 93121600, 19.94],
+ [1070521200000, 25.72, 26.23, 25.66, 26.2, 87202400, 20.35],
+ [1070607600000, 25.96, 26.48, 25.92, 25.98, 96610900, 20.18],
+ [1070866800000, 26.12, 26.34, 25.81, 26.24, 90504000, 20.38],
+ [1070953200000, 26.44, 26.61, 26.25, 26.38, 103547100, 20.49],
+ [1071039600000, 26.45, 26.63, 26.38, 26.59, 82853700, 20.65],
+ [1071126000000, 26.59, 26.77, 26.28, 26.61, 79309000, 20.67],
+ [1071212400000, 26.69, 26.81, 26.5, 26.65, 69154100, 20.7],
+ [1071471600000, 27.05, 27.1, 26.68, 26.74, 88860600, 20.77],
+ [1071558000000, 26.83, 27.16, 26.77, 27.06, 73978000, 21.02],
+ [1071644400000, 27.04, 27.08, 26.85, 27.04, 53712300, 21],
+ [1071730800000, 27.1, 27.45, 27.05, 27.4, 61177800, 21.28],
+ [1071817200000, 27.49, 27.55, 27.19, 27.36, 76856400, 21.25],
+ [1072076400000, 27.16, 27.43, 26.97, 27.18, 43894800, 21.11],
+ [1072162800000, 27.17, 27.34, 27.01, 27.15, 39609000, 21.09],
+ [1072249200000, 27.14, 27.16, 27, 27.04, 19924200, 21],
+ [1072422000000, 27.05, 27.25, 27, 27.21, 12076900, 21.13],
+ [1072681200000, 27.21, 27.53, 27.16, 27.46, 40426700, 21.33],
+ [1072767600000, 27.41, 27.55, 27.4, 27.52, 34406600, 21.37],
+ [1072854000000, 27.42, 27.55, 27.23, 27.37, 42198900, 21.26],
+ [1073026800000, 27.58, 27.77, 27.33, 27.45, 44487700, 21.32],
+ [1073286000000, 27.73, 28.18, 27.72, 28.14, 67333700, 21.85],
+ [1073372400000, 28.19, 28.28, 28.07, 28.24, 46950800, 21.93],
+ [1073458800000, 28.17, 28.31, 28.01, 28.21, 54298200, 21.91],
+ [1073545200000, 28.39, 28.48, 28, 28.16, 58810800, 21.87],
+ [1073631600000, 28.03, 28.06, 27.59, 27.66, 67079900, 21.48],
+ [1073890800000, 27.67, 27.73, 27.35, 27.57, 55845200, 21.41],
+ [1073977200000, 27.55, 27.64, 27.26, 27.43, 51555900, 21.3],
+ [1074063600000, 27.52, 27.73, 27.47, 27.7, 43907000, 21.51],
+ [1074150000000, 27.55, 27.72, 27.42, 27.54, 58504100, 21.39],
+ [1074236400000, 27.71, 27.88, 27.53, 27.81, 63983400, 21.6],
+ [1074582000000, 27.98, 28.2, 27.93, 28.1, 63068500, 21.82],
+ [1074668400000, 28.13, 28.3, 27.85, 28.3, 53570600, 21.98],
+ [1074754800000, 28.36, 28.44, 27.94, 28.01, 78425200, 21.75],
+ [1074841200000, 28.28, 28.76, 28.22, 28.48, 127259100, 22.12],
+ [1075100400000, 28.49, 28.83, 28.32, 28.8, 58299600, 22.37],
+ [1075186800000, 28.64, 28.72, 28.22, 28.25, 63196200, 21.94],
+ [1075273200000, 28.3, 28.44, 27.47, 27.71, 71336000, 21.52],
+ [1075359600000, 27.81, 27.95, 27.57, 27.91, 63748400, 21.68],
+ [1075446000000, 27.84, 27.9, 27.55, 27.65, 40528700, 21.47],
+ [1075705200000, 27.61, 27.8, 27.24, 27.4, 62891800, 21.28],
+ [1075791600000, 27.4, 27.55, 27.18, 27.29, 47993800, 21.19],
+ [1075878000000, 27.22, 27.43, 27.01, 27.01, 60648000, 20.98],
+ [1075964400000, 27.06, 27.17, 26.83, 26.96, 55527500, 20.94],
+ [1076050800000, 27.03, 27.19, 26.93, 27.08, 47209600, 21.03],
+ [1076310000000, 27.19, 27.23, 26.85, 26.9, 48108500, 20.89],
+ [1076396400000, 26.87, 27.15, 26.82, 27.02, 37790600, 20.98],
+ [1076482800000, 26.97, 27.23, 26.85, 27.15, 51515300, 21.09],
+ [1076569200000, 27.09, 27.15, 26.93, 26.95, 44537000, 20.93],
+ [1076655600000, 26.98, 27.06, 26.5, 26.59, 67541100, 20.65],
+ [1077001200000, 26.72, 27.1, 26.59, 26.99, 43477000, 20.96],
+ [1077087600000, 26.9, 27.11, 26.74, 26.77, 50334700, 20.79],
+ [1077174000000, 26.92, 26.98, 26.43, 26.46, 61840600, 20.55],
+ [1077260400000, 26.66, 26.8, 26.5, 26.57, 57821900, 20.64],
+ [1077519600000, 26.73, 26.76, 26.48, 26.61, 50256800, 20.67],
+ [1077606000000, 26.61, 26.95, 26.55, 26.88, 55426500, 20.88],
+ [1077692400000, 26.9, 26.99, 26.61, 26.7, 64275700, 20.74],
+ [1077778800000, 26.59, 26.65, 26.41, 26.5, 66602700, 20.58],
+ [1077865200000, 26.47, 26.62, 26.35, 26.53, 58266500, 20.6],
+ [1078124400000, 26.63, 26.72, 26.5, 26.7, 51912300, 20.74],
+ [1078210800000, 26.61, 26.69, 26.35, 26.39, 66331000, 20.5],
+ [1078297200000, 26.35, 26.55, 26.22, 26.37, 54998700, 20.48],
+ [1078383600000, 26.33, 26.42, 26.21, 26.37, 44023200, 20.48],
+ [1078470000000, 26.23, 26.6, 26.2, 26.35, 59849800, 20.46],
+ [1078729200000, 26.31, 26.35, 25.81, 25.83, 69367800, 20.06],
+ [1078815600000, 25.8, 25.97, 25.54, 25.72, 81111700, 19.98],
+ [1078902000000, 25.65, 25.8, 25.35, 25.37, 75155800, 19.7],
+ [1078988400000, 25.18, 25.78, 25.07, 25.09, 90536300, 19.49],
+ [1079074800000, 25.38, 25.51, 25.23, 25.38, 64137100, 19.71],
+ [1079334000000, 25.3, 25.43, 25.06, 25.16, 68835300, 19.54],
+ [1079420400000, 25.26, 25.37, 25.1, 25.18, 65453800, 19.56],
+ [1079506800000, 25.25, 25.46, 25.11, 25.13, 56241400, 19.52],
+ [1079593200000, 24.96, 25.03, 24.58, 24.89, 123231000, 19.33],
+ [1079679600000, 24.77, 24.94, 24.56, 24.63, 86281600, 19.13],
+ [1079938800000, 24.48, 24.84, 24.01, 24.5, 127605200, 19.03],
+ [1080025200000, 24.65, 24.66, 24.11, 24.15, 91696300, 18.76],
+ [1080111600000, 24.38, 24.58, 24.18, 24.41, 97584700, 18.96],
+ [1080198000000, 24.6, 25.24, 24.58, 25.19, 85677900, 19.56],
+ [1080284400000, 25.11, 25.51, 25, 25.03, 61584900, 19.44],
+ [1080543600000, 25.25, 25.4, 25, 25.31, 51881600, 19.66],
+ [1080630000000, 25.21, 25.33, 25.03, 25.2, 59010400, 19.57],
+ [1080716400000, 25.2, 25.2, 24.87, 24.93, 70533200, 19.36],
+ [1080802800000, 24.95, 25.11, 24.85, 25.08, 69051900, 19.48],
+ [1080889200000, 25.48, 25.9, 25.44, 25.85, 98043800, 20.08],
+ [1081148400000, 25.81, 25.98, 25.73, 25.95, 53800300, 20.15],
+ [1081234800000, 25.77, 25.9, 25.66, 25.8, 48992000, 20.04],
+ [1081321200000, 25.74, 25.78, 25.35, 25.59, 63268900, 19.87],
+ [1081407600000, 25.82, 25.85, 25.36, 25.48, 45294600, 19.79],
+ [1081753200000, 25.48, 25.74, 25.43, 25.61, 38786800, 19.89],
+ [1081839600000, 25.68, 25.77, 25.41, 25.45, 56971500, 19.77],
+ [1081926000000, 25.39, 25.68, 25.38, 25.51, 61079600, 19.81],
+ [1082012400000, 25.53, 25.73, 25.1, 25.22, 73756900, 19.59],
+ [1082098800000, 25.33, 25.4, 25.11, 25.16, 51768600, 19.54],
+ [1082358000000, 25.08, 25.6, 25.06, 25.53, 44592100, 19.83],
+ [1082444400000, 25.65, 25.88, 25.28, 25.33, 59902600, 19.67],
+ [1082530800000, 25.36, 25.49, 25.2, 25.45, 49252000, 19.77],
+ [1082617200000, 25.51, 25.99, 25.47, 25.95, 99207700, 20.15],
+ [1082703600000, 27.4, 27.72, 27.34, 27.54, 258269000, 21.39],
+ [1082962800000, 27.45, 27.55, 27.1, 27.24, 89391000, 21.16],
+ [1083049200000, 27.16, 27.37, 27.13, 27.22, 80716800, 21.14],
+ [1083135600000, 27.01, 27.05, 26.47, 26.56, 72842200, 20.63],
+ [1083222000000, 26.51, 26.94, 26.31, 26.48, 77787300, 20.57],
+ [1083308400000, 26.59, 26.75, 25.96, 26.13, 66172200, 20.29],
+ [1083567600000, 26.19, 26.52, 26.19, 26.35, 65916200, 20.46],
+ [1083654000000, 26.35, 26.54, 26.02, 26.33, 55496400, 20.45],
+ [1083740400000, 26.32, 26.6, 26.25, 26.3, 51841700, 20.43],
+ [1083826800000, 26.16, 26.34, 26.03, 26.12, 62693900, 20.29],
+ [1083913200000, 26.03, 26.38, 25.75, 25.78, 68290200, 20.02],
+ [1084172400000, 25.63, 26.05, 25.62, 25.93, 64621400, 20.14],
+ [1084258800000, 26.09, 26.11, 25.79, 25.94, 57917200, 20.15],
+ [1084345200000, 25.87, 26, 25.43, 25.94, 64145600, 20.15],
+ [1084431600000, 25.82, 26.19, 25.79, 26.1, 63861500, 20.27],
+ [1084518000000, 26, 26.17, 25.64, 25.86, 43775300, 20.08],
+ [1084777200000, 25.47, 25.79, 25.42, 25.54, 55149600, 19.84],
+ [1084863600000, 25.7, 25.97, 25.64, 25.83, 58158600, 20.06],
+ [1084950000000, 26.03, 26.27, 25.62, 25.62, 60052800, 19.9],
+ [1085036400000, 25.75, 25.87, 25.59, 25.73, 52089900, 19.98],
+ [1085122800000, 25.97, 26.2, 25.78, 25.89, 57809300, 20.11],
+ [1085382000000, 26.05, 26.17, 25.74, 25.76, 56250500, 20.01],
+ [1085468400000, 25.71, 26.19, 25.6, 26.1, 66615000, 20.27],
+ [1085554800000, 25.99, 26.15, 25.85, 26.14, 50306900, 20.3],
+ [1085641200000, 26.16, 26.19, 25.92, 26.19, 49071900, 20.34],
+ [1085727600000, 26.14, 26.35, 26.02, 26.23, 37393000, 20.37],
+ [1086073200000, 26.13, 26.27, 25.87, 26.11, 48369500, 20.28],
+ [1086159600000, 26.12, 26.28, 26.01, 26.13, 54020000, 20.29],
+ [1086246000000, 26.05, 26.13, 25.86, 25.89, 45933100, 20.11],
+ [1086332400000, 26.03, 26.24, 25.94, 25.95, 48815300, 20.15],
+ [1086591600000, 26.02, 26.43, 25.97, 26.43, 65218600, 20.53],
+ [1086678000000, 26.28, 26.65, 26.24, 26.6, 58447700, 20.66],
+ [1086764400000, 26.4, 26.65, 26.4, 26.47, 50385500, 20.56],
+ [1086850800000, 26.38, 26.79, 26.38, 26.77, 48109200, 20.79],
+ [1087196400000, 26.55, 26.9, 26.53, 26.9, 67377500, 20.89],
+ [1087282800000, 26.99, 27.6, 26.97, 27.41, 114183400, 21.29],
+ [1087369200000, 27.34, 27.5, 27.15, 27.32, 67431100, 21.22],
+ [1087455600000, 27.31, 27.92, 27.29, 27.77, 105427500, 21.57],
+ [1087542000000, 27.77, 28.5, 27.7, 28.35, 134218700, 22.02],
+ [1087801200000, 28.22, 28.66, 28.12, 28.35, 116881700, 22.02],
+ [1087887600000, 28.15, 28.35, 27.81, 28.29, 98932000, 21.97],
+ [1087974000000, 28.2, 28.38, 28, 28.3, 58558400, 21.98],
+ [1088060400000, 28.48, 28.65, 28.36, 28.39, 65503800, 22.05],
+ [1088146800000, 28.48, 28.63, 28.25, 28.57, 71136500, 22.19],
+ [1088406000000, 28.6, 28.75, 28.17, 28.28, 77024100, 21.96],
+ [1088492400000, 28.18, 28.58, 28.18, 28.5, 55371700, 22.13],
+ [1088578800000, 28.57, 28.8, 28.39, 28.56, 83544400, 22.18],
+ [1088665200000, 28.7, 28.84, 28.26, 28.63, 78441400, 22.24],
+ [1088751600000, 28.62, 28.68, 28.4, 28.57, 36690100, 22.19],
+ [1089097200000, 28.32, 28.33, 27.94, 28.02, 69158900, 21.76],
+ [1089183600000, 27.67, 28.32, 27.55, 28.1, 66255700, 21.82],
+ [1089270000000, 27.88, 28.15, 27.55, 27.64, 59125100, 21.47],
+ [1089356400000, 27.78, 28, 27.64, 27.86, 50249300, 21.64],
+ [1089615600000, 27.67, 28, 27.59, 27.89, 45757300, 21.66],
+ [1089702000000, 27.91, 27.95, 27.6, 27.6, 43274100, 21.44],
+ [1089788400000, 27.4, 28.36, 27.34, 28.13, 87656300, 21.85],
+ [1089874800000, 28.05, 28.2, 27.8, 27.87, 46759700, 21.64],
+ [1089961200000, 28.18, 28.2, 27.25, 27.48, 66406300, 21.34],
+ [1090220400000, 27.62, 28.26, 27.6, 27.95, 60354500, 21.71],
+ [1090306800000, 28, 28.48, 27.85, 28.32, 89010700, 21.99],
+ [1090393200000, 29.89, 29.89, 28.81, 28.86, 201518000, 22.41],
+ [1090479600000, 29.07, 29.3, 28.83, 29, 124640700, 22.52],
+ [1090566000000, 28.38, 28.4, 28.02, 28.03, 97372700, 21.77],
+ [1090825200000, 28.36, 28.71, 28.2, 28.66, 72387600, 22.26],
+ [1090911600000, 28.7, 28.76, 28.13, 28.44, 72968400, 22.09],
+ [1090998000000, 28.34, 28.79, 28.28, 28.58, 62718800, 22.2],
+ [1091084400000, 28.78, 28.8, 28.25, 28.48, 60148400, 22.12],
+ [1091170800000, 28.45, 28.81, 28.33, 28.49, 59552900, 22.13],
+ [1091430000000, 28.27, 28.55, 28.16, 28.52, 52267000, 22.15],
+ [1091516400000, 28.38, 28.42, 28, 28.07, 53990900, 21.8],
+ [1091602800000, 28.01, 28.2, 27.99, 28.06, 46217900, 21.79],
+ [1091689200000, 28.16, 28.21, 27.52, 27.53, 55591700, 21.38],
+ [1091775600000, 27.38, 27.86, 27.06, 27.14, 75628000, 21.08],
+ [1092034800000, 27.26, 27.28, 27.1, 27.18, 51877500, 21.11],
+ [1092121200000, 27.3, 27.75, 27.25, 27.72, 57632700, 21.53],
+ [1092207600000, 27.39, 27.51, 27.2, 27.41, 53097300, 21.29],
+ [1092294000000, 27.23, 27.31, 26.86, 26.88, 50279700, 20.88],
+ [1092380400000, 27.01, 27.25, 26.98, 27.02, 43333200, 20.98],
+ [1092639600000, 27.03, 27.2, 26.96, 27.09, 54347200, 21.04],
+ [1092726000000, 27.22, 27.38, 26.98, 27.05, 56879700, 21.01],
+ [1092812400000, 26.93, 27.5, 26.89, 27.46, 58844000, 21.33],
+ [1092898800000, 27.35, 27.45, 27.01, 27.12, 46293000, 21.06],
+ [1092985200000, 27.13, 27.37, 27.04, 27.2, 46494800, 21.12],
+ [1093244400000, 27.27, 27.33, 27.12, 27.24, 39572200, 21.22],
+ [1093330800000, 27.4, 27.46, 27.09, 27.24, 40835300, 21.22],
+ [1093417200000, 27.21, 27.67, 27.18, 27.55, 53512700, 21.46],
+ [1093503600000, 27.46, 27.6, 27.39, 27.44, 35465500, 21.37],
+ [1093590000000, 27.5, 27.65, 27.45, 27.46, 33248700, 21.39],
+ [1093849200000, 27.3, 27.39, 26.85, 27.3, 36679600, 21.26],
+ [1093935600000, 27.29, 27.32, 27.05, 27.3, 52106700, 21.26],
+ [1094022000000, 27.23, 27.52, 27.14, 27.39, 48507500, 21.33],
+ [1094108400000, 27.4, 27.68, 27.35, 27.62, 42161700, 21.51],
+ [1094194800000, 27.46, 27.62, 27.1, 27.11, 46174400, 21.12],
+ [1094540400000, 27.29, 27.38, 27.16, 27.36, 44893400, 21.31],
+ [1094626800000, 27.3, 27.47, 27.14, 27.26, 53278100, 21.23],
+ [1094713200000, 27.3, 27.47, 27.18, 27.28, 56904700, 21.25],
+ [1094799600000, 27.34, 27.51, 27.18, 27.49, 52664500, 21.41],
+ [1095058800000, 27.53, 27.57, 26.74, 27.25, 48239200, 21.23],
+ [1095145200000, 27.37, 27.51, 27.27, 27.44, 55920000, 21.37],
+ [1095231600000, 27.36, 27.4, 27.14, 27.19, 52605700, 21.18],
+ [1095318000000, 27.22, 27.35, 27.17, 27.26, 35951500, 21.23],
+ [1095404400000, 27.39, 27.53, 27.26, 27.51, 65283000, 21.43],
+ [1095663600000, 27.44, 27.65, 27.33, 27.51, 51513600, 21.43],
+ [1095750000000, 27.45, 27.53, 27.25, 27.26, 73874400, 21.23],
+ [1095836400000, 27.28, 27.74, 27.07, 27.12, 68409000, 21.12],
+ [1095922800000, 27.19, 27.39, 27.17, 27.35, 52155800, 21.3],
+ [1096009200000, 27.39, 27.46, 27.19, 27.29, 49859800, 21.26],
+ [1096268400000, 27.17, 27.32, 27.13, 27.19, 47813600, 21.18],
+ [1096354800000, 27.21, 27.36, 27.04, 27.27, 62055100, 21.24],
+ [1096441200000, 27.26, 27.69, 27.23, 27.58, 61529300, 21.48],
+ [1096527600000, 27.59, 27.79, 27.52, 27.65, 71218000, 21.54],
+ [1096614000000, 27.82, 28.32, 27.78, 28.25, 66302800, 22],
+ [1096873200000, 28.44, 28.46, 28.07, 28.12, 62016200, 21.9],
+ [1096959600000, 28.15, 28.45, 28.1, 28.38, 58017700, 22.11],
+ [1097046000000, 28.39, 28.55, 28.23, 28.53, 56999600, 22.22],
+ [1097132400000, 28.54, 28.59, 28.16, 28.17, 38401500, 21.94],
+ [1097218800000, 28.1, 28.33, 27.97, 27.99, 49556600, 21.8],
+ [1097478000000, 28.2, 28.22, 27.93, 28.06, 44691000, 21.86],
+ [1097564400000, 27.83, 28.16, 27.81, 28.03, 56412900, 21.83],
+ [1097650800000, 28.19, 28.27, 27.94, 28.03, 49500700, 21.83],
+ [1097737200000, 28.04, 28.16, 27.8, 27.8, 41548700, 21.65],
+ [1097823600000, 27.97, 28.24, 27.82, 27.99, 49828500, 21.8],
+ [1098082800000, 28.07, 28.45, 27.98, 28.41, 50350700, 22.13],
+ [1098169200000, 28.53, 28.59, 28.17, 28.18, 57026500, 21.95],
+ [1098255600000, 28.22, 28.75, 28.12, 28.7, 69078100, 22.36],
+ [1098342000000, 28.81, 28.89, 28.47, 28.56, 94988500, 22.25],
+ [1098428400000, 28.3, 28.34, 27.58, 27.74, 101912800, 21.61],
+ [1098687600000, 27.67, 27.77, 27.55, 27.63, 61529500, 21.52],
+ [1098774000000, 27.71, 27.9, 27.63, 27.9, 76966600, 21.73],
+ [1098860400000, 27.86, 28.35, 27.58, 28.15, 72392600, 21.93],
+ [1098946800000, 28.11, 28.54, 27.9, 28.01, 63059600, 21.82],
+ [1099033200000, 28.12, 28.15, 27.8, 27.97, 80010100, 21.79],
+ [1099292400000, 28.16, 28.28, 27.96, 28.08, 72930900, 21.87],
+ [1099378800000, 28.26, 28.47, 28.03, 28.24, 89417100, 22],
+ [1099465200000, 28.65, 28.65, 28.31, 28.47, 79666700, 22.18],
+ [1099551600000, 28.38, 29, 28.38, 29, 87867700, 22.59],
+ [1099638000000, 29.21, 29.36, 29.03, 29.31, 95337700, 22.83],
+ [1099897200000, 29.18, 29.48, 29.13, 29.28, 112802100, 22.81],
+ [1099983600000, 29.43, 29.89, 29.35, 29.77, 100401000, 23.19],
+ [1100070000000, 29.92, 30, 29.69, 29.73, 84097700, 23.16],
+ [1100156400000, 29.89, 30.08, 29.82, 29.98, 87358900, 23.35],
+ [1100242800000, 30.16, 30.2, 29.8, 29.97, 162269000, 23.34],
+ [1100502000000, 27.34, 27.5, 27.2, 27.39, 104468000, 23.78],
+ [1100588400000, 27.33, 27.34, 27.05, 27.12, 64522600, 23.54],
+ [1100674800000, 27.25, 27.35, 27.06, 27.17, 58830700, 23.59],
+ [1100761200000, 27.13, 27.17, 27, 27.07, 63249900, 23.5],
+ [1100847600000, 27.03, 27.07, 26.84, 26.86, 85808600, 23.32],
+ [1101106800000, 26.75, 26.82, 26.1, 26.65, 92410800, 23.14],
+ [1101193200000, 26.52, 26.7, 26.4, 26.53, 70459700, 23.03],
+ [1101279600000, 26.62, 26.73, 26.4, 26.64, 60069200, 23.13],
+ [1101452400000, 26.56, 26.82, 26.55, 26.6, 24398700, 23.09],
+ [1101711600000, 26.64, 26.95, 26.61, 26.77, 67079900, 23.24],
+ [1101798000000, 26.75, 27.01, 26.7, 26.81, 75960400, 23.27],
+ [1101884400000, 26.95, 27.28, 26.81, 27.25, 99889000, 23.66],
+ [1101970800000, 27.27, 27.4, 26.92, 27.09, 96088300, 23.52],
+ [1102057200000, 27.16, 27.44, 27.14, 27.23, 76498400, 23.64],
+ [1102316400000, 27.1, 27.44, 27.07, 27.33, 55297400, 23.73],
+ [1102402800000, 27.26, 27.38, 27, 27.07, 111656000, 23.5],
+ [1102489200000, 27.01, 27.36, 26.91, 27.36, 95655000, 23.75],
+ [1102575600000, 27.13, 27.36, 26.94, 27.23, 83006000, 23.64],
+ [1102662000000, 27.08, 27.18, 27.04, 27.08, 70949200, 23.51],
+ [1102921200000, 27.1, 27.28, 26.91, 27.25, 93812500, 23.66],
+ [1103007600000, 27.05, 27.33, 27.04, 27.23, 127843200, 23.64],
+ [1103094000000, 27.22, 27.4, 27.07, 27.11, 106303900, 23.54],
+ [1103180400000, 27.15, 27.28, 27.01, 27.16, 88997500, 23.58],
+ [1103266800000, 27, 27.32, 26.8, 26.96, 126184400, 23.41],
+ [1103526000000, 27.01, 27.15, 26.89, 26.95, 85552800, 23.4],
+ [1103612400000, 27, 27.17, 26.94, 27.07, 94646100, 23.5],
+ [1103698800000, 26.84, 27.15, 26.78, 26.97, 63651900, 23.41],
+ [1103785200000, 26.87, 27.15, 26.83, 27.01, 65801900, 23.45],
+ [1104130800000, 27.01, 27.1, 26.82, 26.85, 55958500, 23.31],
+ [1104217200000, 26.85, 27.03, 26.8, 26.95, 55075900, 23.4],
+ [1104303600000, 26.85, 27, 26.82, 26.9, 47594900, 23.35],
+ [1104390000000, 26.89, 26.94, 26.75, 26.76, 48355400, 23.23],
+ [1104476400000, 26.75, 26.9, 26.68, 26.72, 54959500, 23.2],
+ [1104735600000, 26.8, 26.95, 26.65, 26.74, 65002900, 23.21],
+ [1104822000000, 26.87, 27.1, 26.66, 26.84, 109442100, 23.3],
+ [1104908400000, 26.84, 27.1, 26.76, 26.78, 72463500, 23.25],
+ [1104994800000, 26.85, 27.06, 26.64, 26.75, 76890500, 23.22],
+ [1105081200000, 26.82, 26.89, 26.62, 26.67, 68723300, 23.15],
+ [1105340400000, 26.6, 26.86, 26.54, 26.8, 70376600, 23.27],
+ [1105426800000, 26.69, 26.82, 26.61, 26.73, 64712000, 23.21],
+ [1105513200000, 26.77, 26.85, 26.62, 26.78, 72940600, 23.25],
+ [1105599600000, 26.68, 26.8, 26.16, 26.27, 89861600, 22.81],
+ [1105686000000, 26.4, 26.45, 26.04, 26.12, 92180800, 22.68],
+ [1106031600000, 26.03, 26.35, 25.84, 26.32, 69146400, 22.85],
+ [1106118000000, 26.21, 26.26, 25.92, 25.98, 58114100, 22.55],
+ [1106204400000, 25.84, 26.1, 25.74, 25.86, 58380100, 22.45],
+ [1106290800000, 25.95, 26.13, 25.64, 25.65, 76501000, 22.27],
+ [1106550000000, 25.76, 26, 25.64, 25.67, 69010900, 22.29],
+ [1106636400000, 25.76, 26.19, 25.75, 26.02, 67580700, 22.59],
+ [1106722800000, 26.07, 26.17, 25.9, 26.01, 64974500, 22.58],
+ [1106809200000, 25.95, 26.16, 25.85, 26.11, 93204100, 22.67],
+ [1106895600000, 26.54, 26.65, 25.96, 26.18, 110466500, 22.73],
+ [1107154800000, 26.35, 26.52, 26.16, 26.28, 71442100, 22.81],
+ [1107241200000, 26.25, 26.43, 26.22, 26.39, 57981700, 22.91],
+ [1107327600000, 26.42, 26.5, 26.28, 26.46, 79329500, 22.97],
+ [1107414000000, 26.37, 26.4, 26.1, 26.18, 62545400, 22.73],
+ [1107500400000, 26.17, 26.37, 26.14, 26.32, 61246500, 22.85],
+ [1107759600000, 26.27, 26.3, 26.06, 26.16, 57763400, 22.71],
+ [1107846000000, 26.19, 26.34, 26.16, 26.24, 61343700, 22.78],
+ [1107932400000, 26.25, 26.31, 26.04, 26.07, 77874800, 22.63],
+ [1108018800000, 26.1, 26.13, 26, 26.06, 71796400, 22.62],
+ [1108105200000, 26.03, 26.12, 25.81, 25.97, 83835900, 22.55],
+ [1108364400000, 25.93, 26.12, 25.91, 26.01, 58694000, 22.58],
+ [1108450800000, 26, 26.08, 25.86, 25.93, 76551600, 22.58],
+ [1108537200000, 25.87, 25.93, 25.67, 25.79, 57506600, 22.46],
+ [1108623600000, 25.71, 25.86, 25.6, 25.65, 67024800, 22.34],
+ [1108710000000, 25.64, 25.65, 25.4, 25.48, 77091100, 22.19],
+ [1109055600000, 25.25, 25.49, 25.2, 25.23, 96419200, 21.97],
+ [1109142000000, 25.24, 25.35, 25.17, 25.2, 83689400, 21.94],
+ [1109228400000, 25.18, 25.44, 25.15, 25.37, 85236300, 22.09],
+ [1109314800000, 25.33, 25.38, 25.15, 25.25, 62467700, 21.99],
+ [1109574000000, 25.22, 25.37, 25.13, 25.16, 82728000, 21.91],
+ [1109660400000, 25.19, 25.41, 25.13, 25.28, 56394800, 22.01],
+ [1109746800000, 25.19, 25.48, 25.16, 25.26, 67739000, 22],
+ [1109833200000, 25.3, 25.31, 25.14, 25.17, 52183600, 21.92],
+ [1109919600000, 25.21, 25.3, 25.13, 25.17, 63058200, 21.92],
+ [1110178800000, 25.17, 25.79, 25.16, 25.47, 80407400, 22.18],
+ [1110265200000, 25.4, 25.62, 25.34, 25.4, 52871800, 22.12],
+ [1110351600000, 25.39, 25.57, 25.28, 25.31, 62991800, 22.04],
+ [1110438000000, 25.43, 25.48, 25.25, 25.43, 59132900, 22.15],
+ [1110524400000, 25.45, 25.48, 25.06, 25.09, 60617900, 21.85],
+ [1110783600000, 25.08, 25.15, 24.96, 25.11, 65550500, 21.87],
+ [1110870000000, 25.1, 25.24, 24.89, 24.91, 71469400, 21.69],
+ [1110956400000, 24.82, 24.97, 24.56, 24.63, 74841400, 21.45],
+ [1111042800000, 24.64, 24.68, 24.53, 24.54, 60573200, 21.37],
+ [1111129200000, 24.53, 24.91, 24.28, 24.31, 135904000, 21.17],
+ [1111388400000, 24.35, 24.36, 24.15, 24.2, 71446200, 21.07],
+ [1111474800000, 24.19, 24.27, 23.96, 23.99, 102113300, 20.89],
+ [1111561200000, 23.99, 24.39, 23.96, 24.18, 79293300, 21.06],
+ [1111647600000, 24.24, 24.47, 24.2, 24.28, 78820900, 21.14],
+ [1111993200000, 24.4, 24.47, 24.18, 24.2, 49802000, 21.07],
+ [1112079600000, 24.14, 24.24, 23.82, 23.92, 74231700, 20.83],
+ [1112166000000, 24.04, 24.19, 24, 24.16, 59585700, 21.04],
+ [1112252400000, 24.25, 24.31, 24.12, 24.17, 62382300, 21.05],
+ [1112338800000, 24.24, 24.35, 24.1, 24.12, 64619600, 21],
+ [1112598000000, 24.11, 24.26, 23.94, 24.23, 62196400, 21.1],
+ [1112684400000, 24.22, 24.5, 24.12, 24.47, 73549600, 21.31],
+ [1112770800000, 24.47, 24.94, 24.45, 24.67, 78020200, 21.48],
+ [1112857200000, 24.66, 25.13, 24.63, 25.1, 77451500, 21.86],
+ [1112943600000, 25.07, 25.25, 24.91, 24.94, 47956300, 21.72],
+ [1113202800000, 25.03, 25.11, 24.86, 24.97, 47791800, 21.74],
+ [1113289200000, 24.92, 25.35, 24.8, 25.32, 67517800, 22.05],
+ [1113375600000, 25.23, 25.45, 24.99, 25.04, 60929300, 21.81],
+ [1113462000000, 25.01, 25.14, 24.83, 24.84, 66754400, 21.63],
+ [1113548400000, 24.58, 24.9, 24.41, 24.46, 100251600, 21.3],
+ [1113807600000, 24.45, 24.84, 24.4, 24.65, 75766400, 21.47],
+ [1113894000000, 24.71, 24.8, 24.45, 24.63, 65956200, 21.45],
+ [1113980400000, 24.66, 24.7, 24.3, 24.32, 91923500, 21.18],
+ [1114066800000, 24.48, 25.39, 24.47, 25.28, 93562300, 22.01],
+ [1114153200000, 25.05, 25.25, 24.78, 24.98, 80087500, 21.75],
+ [1114412400000, 25.07, 25.28, 24.86, 24.99, 75457900, 21.76],
+ [1114498800000, 24.95, 25.25, 24.74, 24.76, 60464300, 21.56],
+ [1114585200000, 24.66, 25.15, 24.63, 24.99, 47732800, 21.76],
+ [1114671600000, 24.82, 24.92, 24.44, 24.45, 83623100, 21.29],
+ [1114758000000, 24.88, 25.3, 24.79, 25.3, 98641200, 22.03],
+ [1115017200000, 25.23, 25.36, 24.95, 25.23, 54376700, 21.97],
+ [1115103600000, 25.13, 25.4, 25.09, 25.36, 67867800, 22.08],
+ [1115190000000, 25.34, 25.4, 25.11, 25.21, 86864200, 21.95],
+ [1115276400000, 25.2, 25.33, 25.08, 25.23, 59362300, 21.97],
+ [1115362800000, 25.33, 25.48, 25.19, 25.22, 64322600, 21.96],
+ [1115622000000, 25.23, 25.33, 25.05, 25.11, 61872400, 21.87],
+ [1115708400000, 25.04, 25.08, 24.82, 24.9, 62235100, 21.68],
+ [1115794800000, 24.89, 24.97, 24.64, 24.91, 59463300, 21.69],
+ [1115881200000, 24.84, 25.11, 24.83, 25, 74540700, 21.77],
+ [1115967600000, 25.03, 25.38, 24.99, 25.3, 77204300, 22.03],
+ [1116226800000, 25.23, 25.5, 25.19, 25.49, 50577300, 22.27],
+ [1116313200000, 25.31, 25.5, 25.25, 25.46, 39983200, 22.24],
+ [1116399600000, 25.5, 25.84, 25.42, 25.7, 71182400, 22.45],
+ [1116486000000, 25.75, 26.05, 25.7, 25.92, 52120800, 22.64],
+ [1116572400000, 25.88, 25.92, 25.73, 25.74, 64444500, 22.49],
+ [1116831600000, 25.74, 26.07, 25.74, 25.85, 75421100, 22.58],
+ [1116918000000, 25.8, 25.88, 25.72, 25.75, 61287700, 22.49],
+ [1117004400000, 25.68, 25.77, 25.5, 25.71, 35749000, 22.46],
+ [1117090800000, 25.75, 26, 25.73, 25.9, 50579200, 22.63],
+ [1117177200000, 25.83, 26.09, 25.81, 26.07, 54978000, 22.77],
+ [1117522800000, 25.99, 26.03, 25.75, 25.8, 46131100, 22.54],
+ [1117609200000, 25.73, 26, 25.61, 25.81, 54621000, 22.55],
+ [1117695600000, 25.71, 25.86, 25.64, 25.79, 27212500, 22.53],
+ [1117782000000, 25.7, 25.81, 25.34, 25.43, 79659500, 22.22],
+ [1118041200000, 25.38, 25.5, 25.31, 25.37, 40756900, 22.16],
+ [1118127600000, 25.33, 25.83, 25.31, 25.51, 54511400, 22.29],
+ [1118214000000, 25.55, 25.62, 25.34, 25.4, 45369700, 22.19],
+ [1118300400000, 25.4, 25.61, 25.35, 25.51, 52767900, 22.29],
+ [1118386800000, 25.49, 25.52, 25.34, 25.43, 39459800, 22.22],
+ [1118646000000, 25.36, 25.49, 25.26, 25.31, 49104100, 22.11],
+ [1118732400000, 25.31, 25.44, 25.24, 25.36, 44243300, 22.15],
+ [1118818800000, 25.4, 25.41, 25.11, 25.26, 50764800, 22.07],
+ [1118905200000, 25.22, 25.23, 24.95, 25.04, 65918800, 21.87],
+ [1118991600000, 25.27, 25.29, 24.92, 25.04, 90821300, 21.87],
+ [1119250800000, 24.98, 25.28, 24.93, 25.11, 50538900, 21.94],
+ [1119337200000, 25.08, 25.19, 25.04, 25.15, 81084000, 21.97],
+ [1119423600000, 25.11, 25.26, 25.03, 25.07, 60492700, 21.9],
+ [1119510000000, 25.17, 25.62, 25.15, 25.31, 105159800, 22.11],
+ [1119596400000, 25.22, 25.4, 25.04, 25.04, 57970700, 21.87],
+ [1119855600000, 25.07, 25.25, 25.03, 25.05, 61636200, 21.88],
+ [1119942000000, 25.09, 25.2, 25.03, 25.07, 53058100, 21.9],
+ [1120028400000, 25.22, 25.32, 25, 25.09, 55859900, 21.92],
+ [1120114800000, 25.06, 25.14, 24.82, 24.84, 82018200, 21.7],
+ [1120201200000, 24.85, 24.99, 24.67, 24.71, 69718400, 21.59],
+ [1120546800000, 24.66, 25.19, 24.62, 24.98, 61883500, 21.82],
+ [1120633200000, 24.97, 25.08, 24.69, 24.7, 64214600, 21.58],
+ [1120719600000, 24.58, 24.71, 24.5, 24.65, 80082900, 21.53],
+ [1120806000000, 24.64, 25.12, 24.63, 25.09, 56104000, 21.92],
+ [1121065200000, 25.15, 25.38, 25.11, 25.29, 61525400, 22.09],
+ [1121151600000, 25.24, 25.62, 25.2, 25.61, 63384800, 22.37],
+ [1121238000000, 25.53, 25.75, 25.48, 25.66, 44749200, 22.42],
+ [1121324400000, 25.79, 26.1, 25.79, 25.97, 69506800, 22.69],
+ [1121410800000, 26.04, 26.1, 25.75, 25.79, 56472800, 22.53],
+ [1121670000000, 25.71, 25.79, 25.55, 25.55, 39668000, 22.32],
+ [1121756400000, 25.79, 26.25, 25.75, 26.16, 113290100, 22.85],
+ [1121842800000, 26, 26.23, 25.88, 26.19, 71424800, 22.88],
+ [1121929200000, 26.3, 26.48, 26, 26.44, 112932100, 23.1],
+ [1122015600000, 25.99, 26.34, 25.63, 25.68, 97558900, 22.43],
+ [1122274800000, 25.69, 25.9, 25.65, 25.69, 45174600, 22.44],
+ [1122361200000, 25.72, 25.74, 25.53, 25.54, 51476400, 22.31],
+ [1122447600000, 25.61, 25.8, 25.53, 25.72, 57977300, 22.47],
+ [1122534000000, 25.75, 25.85, 25.66, 25.75, 44738700, 22.49],
+ [1122620400000, 25.78, 26, 25.59, 25.61, 59524400, 22.37],
+ [1122879600000, 25.81, 26.05, 25.76, 25.92, 61346800, 22.64],
+ [1122966000000, 25.9, 26.9, 25.87, 26.81, 137510100, 23.42],
+ [1123052400000, 26.76, 27.43, 26.73, 27.25, 139422400, 23.81],
+ [1123138800000, 27.16, 27.5, 27.05, 27.32, 91461400, 23.87],
+ [1123225200000, 27.29, 27.94, 27.25, 27.76, 82212400, 24.25],
+ [1123484400000, 27.8, 27.84, 27.08, 27.13, 77207200, 23.7],
+ [1123570800000, 27.22, 27.51, 27.01, 27.35, 64761800, 23.89],
+ [1123657200000, 27.41, 27.5, 26.85, 26.95, 62818800, 23.54],
+ [1123743600000, 26.98, 27.3, 26.89, 27.27, 48646800, 23.82],
+ [1123830000000, 27.08, 27.14, 26.9, 27.05, 52006500, 23.63],
+ [1124089200000, 26.98, 27.3, 26.69, 27.13, 45976600, 23.77],
+ [1124175600000, 27.03, 27.14, 26.7, 26.74, 46894600, 23.43],
+ [1124262000000, 26.82, 27.15, 26.66, 26.95, 52413100, 23.61],
+ [1124348400000, 26.89, 27.08, 26.8, 26.82, 40861900, 23.5],
+ [1124434800000, 26.85, 26.91, 26.7, 26.72, 36043500, 23.41],
+ [1124694000000, 26.79, 27.17, 26.77, 26.91, 41691700, 23.58],
+ [1124780400000, 26.84, 27.07, 26.74, 26.87, 48296700, 23.54],
+ [1124866800000, 26.84, 27.16, 26.78, 26.81, 63645000, 23.49],
+ [1124953200000, 26.9, 27.09, 26.85, 27.03, 39306300, 23.68],
+ [1125039600000, 27.06, 27.08, 26.87, 26.97, 36774600, 23.63],
+ [1125298800000, 26.81, 27.23, 26.81, 27.15, 52307700, 23.79],
+ [1125385200000, 27.06, 27.23, 26.96, 27.18, 55163200, 23.81],
+ [1125471600000, 27.17, 27.44, 27.04, 27.38, 65210200, 23.99],
+ [1125558000000, 27.38, 27.39, 27.15, 27.2, 75974500, 23.83],
+ [1125644400000, 27.21, 27.27, 26.97, 27.02, 52047500, 23.67],
+ [1125990000000, 27.06, 27.29, 26.98, 27, 46089000, 23.66],
+ [1126076400000, 26.94, 27.11, 26.82, 26.85, 44656100, 23.53],
+ [1126162800000, 26.8, 26.88, 26.52, 26.61, 52552300, 23.32],
+ [1126249200000, 26.62, 26.82, 26.53, 26.58, 41515800, 23.29],
+ [1126508400000, 26.62, 26.75, 26.52, 26.61, 40550500, 23.32],
+ [1126594800000, 26.54, 26.76, 26.37, 26.48, 63422900, 23.2],
+ [1126681200000, 26.52, 26.64, 26.3, 26.31, 54969600, 23.05],
+ [1126767600000, 26.37, 26.43, 26.22, 26.27, 60357200, 23.02],
+ [1126854000000, 26.34, 26.4, 25.97, 26.07, 187384300, 22.84],
+ [1127113200000, 26.09, 26.27, 25.86, 26, 61832300, 22.78],
+ [1127199600000, 26.07, 26.22, 25.69, 25.84, 61043400, 22.64],
+ [1127286000000, 25.8, 25.9, 25.43, 25.49, 68281800, 22.33],
+ [1127372400000, 25.49, 25.6, 25.15, 25.34, 71314900, 22.2],
+ [1127458800000, 25.31, 25.54, 25.12, 25.27, 66396800, 22.14],
+ [1127718000000, 25.4, 25.49, 25.21, 25.27, 56203700, 22.14],
+ [1127804400000, 25.37, 25.45, 25.3, 25.34, 48797900, 22.2],
+ [1127890800000, 25.39, 25.87, 25.38, 25.67, 71019400, 22.49],
+ [1127977200000, 25.61, 26, 25.5, 25.94, 66807100, 22.73],
+ [1128063600000, 25.91, 25.95, 25.61, 25.73, 57644500, 22.54],
+ [1128322800000, 25.71, 25.73, 25.44, 25.5, 55341300, 22.34],
+ [1128409200000, 25.36, 25.39, 24.75, 24.98, 151666300, 21.89],
+ [1128495600000, 25.04, 25.05, 24.67, 24.67, 73684700, 21.62],
+ [1128582000000, 24.66, 24.95, 24.53, 24.73, 81724600, 21.67],
+ [1128668400000, 24.77, 24.84, 24.52, 24.59, 50768700, 21.55],
+ [1128927600000, 24.67, 24.68, 24.35, 24.46, 48880900, 21.43],
+ [1129014000000, 24.51, 24.55, 24.25, 24.41, 76567300, 21.39],
+ [1129100400000, 24.49, 24.7, 24.27, 24.3, 71294400, 21.29],
+ [1129186800000, 24.31, 24.73, 24.27, 24.59, 70192000, 21.55],
+ [1129273200000, 24.71, 24.73, 24.5, 24.67, 53846700, 21.62],
+ [1129532400000, 24.68, 24.69, 24.44, 24.53, 46924400, 21.49],
+ [1129618800000, 24.49, 24.83, 24.45, 24.57, 69328200, 21.53],
+ [1129705200000, 24.56, 25.09, 24.5, 25.09, 66574500, 21.98],
+ [1129791600000, 25.05, 25.13, 24.74, 24.79, 58830600, 21.72],
+ [1129878000000, 24.91, 25, 24.57, 24.78, 69431200, 21.71],
+ [1130137200000, 24.89, 25.1, 24.68, 25.1, 51868000, 21.99],
+ [1130223600000, 24.95, 25.13, 24.83, 25.03, 41310500, 21.93],
+ [1130310000000, 24.97, 25.33, 24.93, 25.11, 58178100, 22],
+ [1130396400000, 25.22, 25.27, 24.85, 24.85, 61566100, 21.77],
+ [1130482800000, 25.1, 25.6, 25.1, 25.53, 106559300, 22.37],
+ [1130742000000, 25.61, 25.8, 25.5, 25.7, 75122100, 22.52],
+ [1130828400000, 25.61, 26.1, 25.61, 25.96, 71370400, 22.75],
+ [1130914800000, 25.93, 26.5, 25.93, 26.46, 75067100, 23.18],
+ [1131001200000, 26.6, 26.64, 26.25, 26.44, 73421600, 23.17],
+ [1131087600000, 26.53, 26.71, 26.45, 26.66, 57464000, 23.36],
+ [1131346800000, 26.72, 27.08, 26.7, 27.01, 77104800, 23.67],
+ [1131433200000, 26.94, 27.18, 26.77, 27.05, 60091700, 23.7],
+ [1131519600000, 26.98, 27.15, 26.94, 26.96, 59562100, 23.62],
+ [1131606000000, 26.94, 27.15, 26.64, 27.09, 73314800, 23.74],
+ [1131692400000, 27.15, 27.39, 27.13, 27.28, 51945600, 23.9],
+ [1131951600000, 27.36, 27.44, 27.2, 27.37, 67152200, 23.98],
+ [1132038000000, 27.33, 27.54, 27.25, 27.5, 65081000, 24.17],
+ [1132124400000, 27.48, 27.88, 27.44, 27.74, 86277000, 24.38],
+ [1132210800000, 27.85, 28, 27.76, 27.97, 91351000, 24.58],
+ [1132297200000, 28.12, 28.25, 27.9, 28.07, 75431200, 24.67],
+ [1132556400000, 28.07, 28.24, 27.84, 28.16, 65794400, 24.75],
+ [1132642800000, 28.06, 28.08, 27.86, 27.91, 104253300, 24.53],
+ [1132729200000, 27.92, 28.09, 27.74, 27.92, 70541300, 24.53],
+ [1132902000000, 27.8, 27.94, 27.47, 27.76, 44082500, 24.39],
+ [1133161200000, 27.79, 27.85, 27.53, 27.75, 57517200, 24.39],
+ [1133247600000, 27.79, 27.79, 27.6, 27.68, 62220400, 24.32],
+ [1133334000000, 27.68, 27.77, 27.63, 27.68, 55904700, 24.32],
+ [1133420400000, 27.73, 28.1, 27.73, 27.89, 61006100, 24.51],
+ [1133506800000, 27.82, 28.1, 27.79, 28.01, 42319600, 24.61],
+ [1133766000000, 27.93, 28.02, 27.71, 27.85, 47517300, 24.47],
+ [1133852400000, 27.9, 27.92, 27.68, 27.69, 65980000, 24.33],
+ [1133938800000, 27.67, 27.75, 27.55, 27.75, 55583200, 24.39],
+ [1134025200000, 27.71, 27.81, 27.6, 27.69, 63931600, 24.33],
+ [1134111600000, 27.71, 27.83, 27.64, 27.71, 48467000, 24.35],
+ [1134370800000, 27.7, 27.75, 27.33, 27.45, 63757200, 24.12],
+ [1134457200000, 27.29, 27.43, 27, 27.13, 104285500, 23.84],
+ [1134543600000, 27, 27.24, 26.85, 27.09, 65076200, 23.81],
+ [1134630000000, 27.08, 27.11, 26.81, 26.92, 79018100, 23.66],
+ [1134716400000, 26.88, 27.08, 26.81, 26.9, 88542500, 23.64],
+ [1134975600000, 26.82, 26.87, 26.65, 26.83, 68680100, 23.58],
+ [1135062000000, 26.76, 26.88, 26.67, 26.86, 62960600, 23.6],
+ [1135148400000, 26.87, 26.91, 26.71, 26.73, 75800900, 23.49],
+ [1135234800000, 26.71, 26.78, 26.42, 26.59, 91276900, 23.37],
+ [1135321200000, 26.52, 26.67, 26.44, 26.64, 30689200, 23.41],
+ [1135666800000, 26.68, 26.85, 26.45, 26.46, 37819000, 23.25],
+ [1135753200000, 26.51, 26.66, 26.35, 26.39, 35444400, 23.19],
+ [1135839600000, 26.41, 26.5, 26.26, 26.27, 34495500, 23.08],
+ [1135926000000, 26.15, 26.31, 26.1, 26.15, 49044600, 22.98],
+ [1136271600000, 26.25, 27, 26.1, 26.84, 79973000, 23.59],
+ [1136358000000, 26.77, 27.08, 26.77, 26.97, 57975600, 23.7],
+ [1136444400000, 26.96, 27.13, 26.91, 26.99, 48245500, 23.72],
+ [1136530800000, 26.89, 27, 26.49, 26.91, 100963000, 23.65],
+ [1136790000000, 26.93, 27.07, 26.76, 26.86, 55625000, 23.6],
+ [1136876400000, 26.65, 27.02, 26.59, 27, 64921900, 23.73],
+ [1136962800000, 27.01, 27.39, 26.9, 27.29, 70120700, 23.98],
+ [1137049200000, 27.25, 27.26, 26.97, 27.14, 45994800, 23.85],
+ [1137135600000, 27.03, 27.25, 27.01, 27.19, 41418000, 23.89],
+ [1137481200000, 26.9, 27.19, 26.9, 26.99, 58566600, 23.72],
+ [1137567600000, 26.74, 26.98, 26.7, 26.83, 52376200, 23.58],
+ [1137654000000, 26.87, 27.24, 26.85, 27.02, 60367600, 23.74],
+ [1137740400000, 27.01, 27.01, 26.26, 26.41, 79165900, 23.21],
+ [1137999600000, 26.41, 26.53, 26.3, 26.35, 47925600, 23.15],
+ [1138086000000, 26.34, 26.45, 26.22, 26.28, 63040700, 23.09],
+ [1138172400000, 26.41, 26.57, 26.23, 26.4, 59072100, 23.2],
+ [1138258800000, 26.56, 26.72, 26.31, 26.5, 69509300, 23.29],
+ [1138345200000, 27.23, 27.95, 27.19, 27.79, 134520700, 24.42],
+ [1138604400000, 27.82, 28.18, 27.78, 28, 103999200, 24.6],
+ [1138690800000, 27.91, 28.38, 27.87, 28.15, 94841300, 24.74],
+ [1138777200000, 27.96, 28.07, 27.76, 28.04, 68448800, 24.64],
+ [1138863600000, 27.97, 27.99, 27.55, 27.68, 55073400, 24.32],
+ [1138950000000, 27.48, 27.7, 27.34, 27.54, 75022700, 24.2],
+ [1139209200000, 27.51, 27.54, 27.09, 27.17, 60170500, 23.88],
+ [1139295600000, 26.95, 27.15, 26.81, 26.94, 72159500, 23.67],
+ [1139382000000, 27.01, 27.08, 26.71, 26.91, 51795200, 23.65],
+ [1139468400000, 26.96, 27.03, 26.65, 26.66, 52861700, 23.43],
+ [1139554800000, 26.62, 26.89, 26.51, 26.69, 52127000, 23.45],
+ [1139814000000, 26.63, 26.7, 26.34, 26.39, 46707000, 23.19],
+ [1139900400000, 26.41, 26.68, 26.35, 26.65, 58432900, 23.42],
+ [1139986800000, 26.6, 26.93, 26.5, 26.88, 62808900, 23.7],
+ [1140073200000, 26.85, 26.9, 26.57, 26.81, 48868500, 23.64],
+ [1140159600000, 26.67, 26.81, 26.56, 26.7, 41513200, 23.54],
+ [1140505200000, 26.72, 26.72, 26.34, 26.54, 50216100, 23.4],
+ [1140591600000, 26.53, 26.86, 26.47, 26.72, 43043100, 23.56],
+ [1140678000000, 26.73, 26.89, 26.54, 26.66, 47359100, 23.51],
+ [1140764400000, 26.59, 26.74, 26.52, 26.63, 44753800, 23.48],
+ [1141023600000, 26.75, 27.26, 26.67, 27.05, 51301500, 23.85],
+ [1141110000000, 26.95, 27.3, 26.87, 26.87, 65036100, 23.69],
+ [1141196400000, 26.98, 27.2, 26.95, 27.14, 53061200, 23.93],
+ [1141282800000, 27.02, 27.1, 26.9, 26.97, 41850300, 23.78],
+ [1141369200000, 26.81, 27.16, 26.74, 26.93, 45218800, 23.74],
+ [1141628400000, 26.92, 27.15, 26.83, 26.91, 53054100, 23.73],
+ [1141714800000, 26.9, 27.1, 26.81, 27.06, 51613900, 23.86],
+ [1141801200000, 26.99, 27.5, 26.97, 27.25, 57547400, 24.03],
+ [1141887600000, 27.27, 27.42, 27, 27, 45360700, 23.81],
+ [1141974000000, 27.06, 27.22, 26.88, 27.17, 41297200, 23.96],
+ [1142233200000, 27.18, 27.29, 26.94, 27.11, 40342600, 23.9],
+ [1142319600000, 27.04, 27.38, 26.99, 27.23, 39821800, 24.01],
+ [1142406000000, 27.2, 27.45, 27.01, 27.36, 57152000, 24.12],
+ [1142492400000, 27.34, 27.48, 27.22, 27.27, 73793700, 24.04],
+ [1142578800000, 27.35, 27.66, 27.27, 27.5, 120615000, 24.25],
+ [1142838000000, 27.7, 27.99, 27.67, 27.89, 67094100, 24.59],
+ [1142924400000, 27.74, 28.22, 27.68, 27.74, 73199600, 24.46],
+ [1143010800000, 27.08, 27.5, 26.8, 27.15, 145696100, 23.94],
+ [1143097200000, 27.08, 27.1, 26.66, 26.85, 73682900, 23.67],
+ [1143183600000, 26.71, 27.21, 26.62, 27.01, 69157600, 23.82],
+ [1143442800000, 27.01, 27.3, 27, 27.01, 59908600, 23.82],
+ [1143529200000, 27.01, 27.21, 26.81, 26.9, 58520500, 23.72],
+ [1143615600000, 26.95, 27.2, 26.92, 27.02, 53150300, 23.82],
+ [1143702000000, 27.03, 27.39, 27, 27.23, 54612000, 24.01],
+ [1143788400000, 27.3, 27.54, 27.21, 27.21, 62190500, 23.99],
+ [1144047600000, 27.67, 27.73, 27.44, 27.56, 57605300, 24.3],
+ [1144134000000, 27.6, 27.8, 27.47, 27.64, 45470000, 24.37],
+ [1144220400000, 27.88, 27.94, 27.64, 27.74, 41539300, 24.46],
+ [1144306800000, 27.66, 27.72, 27.37, 27.56, 51885500, 24.3],
+ [1144393200000, 27.61, 27.72, 27.23, 27.25, 47249400, 24.03],
+ [1144652400000, 27.23, 27.44, 27.2, 27.29, 39432000, 24.06],
+ [1144738800000, 27.29, 27.32, 27, 27.13, 42953400, 23.92],
+ [1144825200000, 27.1, 27.2, 26.97, 27.2, 32183000, 23.98],
+ [1144911600000, 27.08, 27.2, 27, 27.07, 28160000, 23.87],
+ [1145257200000, 27.03, 27.05, 26.73, 26.84, 35796200, 23.67],
+ [1145343600000, 26.94, 27.5, 26.82, 27.22, 56272700, 24],
+ [1145430000000, 27.11, 27.19, 26.96, 27.03, 45111100, 23.83],
+ [1145516400000, 27.05, 27.19, 26.7, 27.03, 45648300, 23.83],
+ [1145602800000, 27.05, 27.39, 27, 27.15, 58528000, 23.94],
+ [1145862000000, 27.07, 27.25, 26.98, 27.11, 42318400, 23.9],
+ [1145948400000, 27.09, 27.21, 27.02, 27.11, 49222500, 23.9],
+ [1146034800000, 27.08, 27.23, 27, 27.1, 39190000, 23.89],
+ [1146121200000, 26.97, 27.63, 26.94, 27.25, 96509600, 24.03],
+ [1146207600000, 24.23, 24.5, 24, 24.15, 591052200, 21.29],
+ [1146466800000, 24.32, 25, 24.09, 24.29, 174800900, 21.42],
+ [1146553200000, 24.49, 25, 23.9, 24.01, 190533500, 21.17],
+ [1146639600000, 23.99, 24.02, 23.15, 23.17, 211527100, 20.43],
+ [1146726000000, 23.35, 23.67, 23.14, 23.44, 171257400, 20.67],
+ [1146812400000, 23.66, 23.95, 23.52, 23.8, 131604300, 20.99],
+ [1147071600000, 23.85, 25, 23.51, 23.73, 80693500, 20.92],
+ [1147158000000, 23.75, 24, 23.49, 23.62, 75345900, 20.83],
+ [1147244400000, 23.67, 23.79, 23.59, 23.77, 76563300, 20.96],
+ [1147330800000, 23.71, 23.79, 23.15, 23.22, 92916700, 20.47],
+ [1147417200000, 23.14, 23.37, 23.05, 23.17, 83115900, 20.43],
+ [1147676400000, 23.1, 23.23, 23.03, 23.15, 67314800, 20.49],
+ [1147762800000, 23.16, 24, 22.91, 23.01, 82095100, 20.37],
+ [1147849200000, 22.89, 23.08, 22.73, 22.73, 98598300, 20.12],
+ [1147935600000, 22.84, 23.14, 22.76, 22.83, 95476400, 20.21],
+ [1148022000000, 22.79, 22.9, 22.52, 22.56, 100071200, 19.97],
+ [1148281200000, 22.48, 23.02, 22.45, 22.88, 87322300, 20.25],
+ [1148367600000, 23.11, 23.38, 22.77, 22.79, 79986300, 20.17],
+ [1148454000000, 22.99, 23.54, 22.98, 23.5, 107356700, 20.8],
+ [1148540400000, 23.57, 23.92, 23.54, 23.74, 83052700, 21.01],
+ [1148626800000, 23.77, 23.88, 23.56, 23.72, 46861600, 21],
+ [1148972400000, 23.55, 23.76, 23.14, 23.15, 52497500, 20.49],
+ [1149058800000, 23.26, 23.35, 22.65, 22.65, 120202000, 20.05],
+ [1149145200000, 22.74, 22.84, 22.62, 22.82, 80230800, 20.2],
+ [1149231600000, 22.87, 22.99, 22.67, 22.76, 73935600, 20.15],
+ [1149490800000, 22.72, 22.73, 22.49, 22.5, 63914100, 19.92],
+ [1149577200000, 22.55, 22.56, 21.98, 22.13, 126601300, 19.59],
+ [1149663600000, 22.15, 22.39, 22.01, 22.04, 73827500, 19.51],
+ [1149750000000, 22.03, 22.21, 21.97, 22.11, 104126900, 19.57],
+ [1149836400000, 22.15, 22.19, 21.89, 21.92, 52573800, 19.4],
+ [1150095600000, 21.96, 22.1, 21.7, 21.71, 74309700, 19.22],
+ [1150182000000, 21.73, 22.03, 21.46, 21.51, 113175300, 19.04],
+ [1150268400000, 21.59, 21.94, 21.55, 21.88, 86081500, 19.37],
+ [1150354800000, 22.01, 22.13, 21.8, 22.07, 121577300, 19.54],
+ [1150441200000, 21.97, 22.28, 21.79, 22.1, 147506500, 19.56],
+ [1150700400000, 22.14, 22.6, 22.12, 22.55, 129640900, 19.96],
+ [1150786800000, 22.54, 22.76, 22.5, 22.56, 90598500, 19.97],
+ [1150873200000, 22.61, 23.15, 22.53, 23.08, 91660300, 20.43],
+ [1150959600000, 23.06, 23.17, 22.78, 22.88, 76590600, 20.25],
+ [1151046000000, 22.85, 22.87, 22.5, 22.5, 60532600, 19.92],
+ [1151305200000, 22.65, 22.89, 22.63, 22.82, 53644100, 20.2],
+ [1151391600000, 22.89, 23.16, 22.84, 22.86, 84759100, 20.23],
+ [1151478000000, 22.96, 23.25, 22.91, 23.16, 71906500, 20.5],
+ [1151564400000, 23.32, 23.63, 23.22, 23.47, 121395500, 20.77],
+ [1151650800000, 23.54, 23.65, 23.3, 23.3, 73048800, 20.62],
+ [1151910000000, 23.53, 23.72, 23.45, 23.7, 25711400, 20.98],
+ [1152082800000, 23.48, 23.52, 23.3, 23.35, 53093500, 20.67],
+ [1152169200000, 23.45, 23.61, 23.42, 23.48, 44775200, 20.78],
+ [1152255600000, 23.39, 23.55, 23.3, 23.3, 63168800, 20.62],
+ [1152514800000, 23.43, 23.66, 23.38, 23.5, 50565100, 20.8],
+ [1152601200000, 23.37, 23.37, 22.74, 23.1, 88676300, 20.45],
+ [1152687600000, 22.79, 22.88, 22.62, 22.64, 77379300, 20.04],
+ [1152774000000, 22.37, 22.61, 22.25, 22.26, 73099500, 19.7],
+ [1152860400000, 22.28, 22.55, 22.23, 22.29, 67499400, 19.73],
+ [1153119600000, 22.29, 22.61, 22.26, 22.48, 37053500, 19.9],
+ [1153206000000, 22.59, 22.76, 22.48, 22.74, 65047300, 20.13],
+ [1153292400000, 22.82, 23.46, 22.72, 23.4, 82188200, 20.71],
+ [1153378800000, 23.44, 23.45, 22.78, 22.85, 76605200, 20.23],
+ [1153465200000, 24.08, 24.15, 23, 23.87, 175483800, 21.13],
+ [1153724400000, 24.01, 24.11, 23.79, 24, 59586700, 21.24],
+ [1153810800000, 24, 24.29, 23.9, 24.22, 60075800, 21.44],
+ [1153897200000, 24.12, 24.53, 24.1, 24.37, 54942100, 21.57],
+ [1153983600000, 24.58, 24.6, 23.77, 23.87, 85386800, 21.13],
+ [1154070000000, 24.08, 24.28, 24.06, 24.25, 51705800, 21.47],
+ [1154329200000, 24.07, 24.42, 24.01, 24.06, 40254400, 21.3],
+ [1154415600000, 24.02, 24.2, 23.85, 23.99, 49168700, 21.24],
+ [1154502000000, 24.12, 24.4, 24.03, 24.3, 46462000, 21.51],
+ [1154588400000, 24.19, 24.48, 24.15, 24.21, 43155300, 21.43],
+ [1154674800000, 24.4, 24.49, 24.15, 24.29, 45690400, 21.5],
+ [1154934000000, 24.28, 24.48, 24.19, 24.22, 36862400, 21.44],
+ [1155020400000, 24.39, 24.52, 24.2, 24.34, 58171300, 21.54],
+ [1155106800000, 24.49, 24.64, 24.34, 24.44, 44405700, 21.63],
+ [1155193200000, 24.37, 24.6, 24.34, 24.46, 31753400, 21.65],
+ [1155279600000, 24.43, 24.45, 24.2, 24.43, 30255500, 21.62],
+ [1155538800000, 24.52, 24.6, 24.35, 24.53, 47831900, 21.71],
+ [1155625200000, 24.55, 24.65, 24.44, 24.62, 48994500, 21.87],
+ [1155711600000, 24.61, 24.73, 24.47, 24.7, 52373600, 21.94],
+ [1155798000000, 24.7, 24.75, 24.61, 24.7, 45674800, 21.94],
+ [1155884400000, 25.05, 25.8, 24.98, 25.79, 128414800, 22.91],
+ [1156143600000, 25.66, 26.13, 25.56, 26.12, 88398300, 23.21],
+ [1156230000000, 26.01, 26.25, 25.62, 25.62, 89312400, 22.76],
+ [1156316400000, 25.65, 25.95, 25.52, 25.67, 44648500, 22.81],
+ [1156402800000, 25.82, 25.86, 25.5, 25.74, 35933300, 22.87],
+ [1156489200000, 25.71, 26, 25.69, 25.85, 33115900, 22.97],
+ [1156748400000, 25.84, 26, 25.69, 25.95, 34190900, 23.05],
+ [1156834800000, 25.92, 25.98, 25.63, 25.84, 42711200, 22.96],
+ [1156921200000, 25.85, 25.89, 25.64, 25.8, 30283100, 22.92],
+ [1157007600000, 25.87, 25.98, 25.68, 25.7, 26380500, 22.83],
+ [1157094000000, 25.89, 25.97, 25.64, 25.84, 31594600, 22.96],
+ [1157439600000, 25.69, 25.96, 25.56, 25.61, 44222400, 22.75],
+ [1157526000000, 25.51, 25.72, 25.51, 25.61, 50160400, 22.75],
+ [1157612400000, 25.48, 25.7, 25.39, 25.43, 51266900, 22.59],
+ [1157698800000, 25.53, 25.79, 25.46, 25.6, 36866800, 22.74],
+ [1157958000000, 25.43, 25.95, 25.42, 25.91, 55608200, 23.02],
+ [1158044400000, 25.9, 25.98, 25.72, 25.93, 52248800, 23.04],
+ [1158130800000, 25.82, 26.1, 25.82, 25.98, 37706700, 23.08],
+ [1158217200000, 25.99, 26.5, 25.98, 26.33, 74324500, 23.39],
+ [1158303600000, 26.58, 26.94, 26.49, 26.85, 126057700, 23.85],
+ [1158562800000, 26.74, 27.04, 26.67, 26.79, 49135000, 23.8],
+ [1158649200000, 26.74, 26.94, 26.72, 26.86, 43039100, 23.86],
+ [1158735600000, 27.01, 27.23, 26.99, 27.18, 71676400, 24.15],
+ [1158822000000, 27.24, 27.25, 26.85, 26.9, 58495100, 23.9],
+ [1158908400000, 26.83, 26.85, 26.48, 26.66, 47712500, 23.69],
+ [1159167600000, 26.81, 27.19, 26.79, 26.95, 67903900, 23.94],
+ [1159254000000, 26.91, 27.32, 26.88, 27.2, 54766500, 24.17],
+ [1159340400000, 27.18, 27.47, 27.12, 27.44, 66233900, 24.38],
+ [1159426800000, 27.47, 27.52, 27.26, 27.4, 44179700, 24.34],
+ [1159513200000, 27.35, 27.42, 27.21, 27.35, 34283500, 24.3],
+ [1159772400000, 27.32, 27.49, 27.15, 27.36, 52908100, 24.31],
+ [1159858800000, 27.37, 27.48, 27.21, 27.37, 39386200, 24.32],
+ [1159945200000, 27.39, 27.96, 27.37, 27.94, 82191200, 24.82],
+ [1160031600000, 27.92, 28.11, 27.78, 27.92, 81967200, 24.8],
+ [1160118000000, 27.76, 28, 27.65, 27.87, 36452200, 24.76],
+ [1160377200000, 27.8, 27.93, 27.62, 27.72, 33366300, 24.63],
+ [1160463600000, 27.69, 27.75, 27.44, 27.69, 34598500, 24.6],
+ [1160550000000, 27.46, 27.67, 27.42, 27.54, 37219600, 24.47],
+ [1160636400000, 27.58, 28.29, 27.54, 28.22, 120174900, 25.07],
+ [1160722800000, 28.34, 28.69, 28.31, 28.37, 129751900, 25.2],
+ [1160982000000, 28.48, 28.6, 28.33, 28.45, 49744800, 25.28],
+ [1161068400000, 28.24, 28.51, 28.17, 28.44, 40122600, 25.27],
+ [1161154800000, 28.5, 28.7, 28.26, 28.52, 40630800, 25.34],
+ [1161241200000, 28.35, 28.45, 28.12, 28.29, 44730800, 25.13],
+ [1161327600000, 28.48, 28.49, 28.17, 28.43, 48887800, 25.26],
+ [1161586800000, 28.3, 28.69, 28.18, 28.45, 48525000, 25.28],
+ [1161673200000, 28.43, 28.43, 28.13, 28.28, 61409600, 25.12],
+ [1161759600000, 28.28, 28.46, 28.14, 28.31, 40717100, 25.15],
+ [1161846000000, 28.33, 28.41, 28.04, 28.35, 69964200, 25.19],
+ [1161932400000, 28.49, 28.79, 28.25, 28.34, 89060100, 25.18],
+ [1162191600000, 28.35, 28.84, 28.32, 28.53, 47296800, 25.35],
+ [1162278000000, 28.66, 28.85, 28.56, 28.71, 61861700, 25.51],
+ [1162364400000, 28.78, 28.99, 28.7, 28.81, 75895900, 25.6],
+ [1162450800000, 28.71, 28.86, 28.58, 28.77, 58674400, 25.56],
+ [1162537200000, 28.85, 28.93, 28.61, 28.73, 41124500, 25.52],
+ [1162796400000, 28.77, 29.05, 28.76, 28.84, 60446200, 25.62],
+ [1162882800000, 28.86, 29.07, 28.8, 28.95, 56511200, 25.72],
+ [1162969200000, 28.78, 29.23, 28.66, 28.98, 77403300, 25.75],
+ [1163055600000, 29.11, 29.4, 29, 29.26, 89407500, 26],
+ [1163142000000, 29.17, 29.29, 29.15, 29.24, 37855100, 25.98],
+ [1163401200000, 29.19, 29.46, 29.16, 29.35, 47271800, 26.08],
+ [1163487600000, 29.28, 29.42, 29.07, 29.23, 63012500, 26.06],
+ [1163574000000, 29.13, 29.36, 29.11, 29.12, 63943200, 25.96],
+ [1163660400000, 29.14, 29.64, 29.13, 29.47, 64328500, 26.27],
+ [1163746800000, 29.31, 29.54, 29.28, 29.4, 49356700, 26.21],
+ [1164006000000, 29.52, 30, 29.5, 29.89, 85703800, 26.65],
+ [1164092400000, 29.91, 30, 29.79, 29.92, 66446600, 26.67],
+ [1164178800000, 29.97, 30, 29.82, 29.92, 43907200, 26.67],
+ [1164351600000, 29.66, 29.84, 29.64, 29.76, 20456700, 26.53],
+ [1164610800000, 29.69, 29.74, 29.33, 29.48, 72722100, 26.28],
+ [1164697200000, 29.34, 29.42, 29.13, 29.39, 52602300, 26.2],
+ [1164783600000, 29.44, 29.78, 29.43, 29.57, 58775100, 26.36],
+ [1164870000000, 29.42, 29.57, 29.33, 29.36, 53297400, 26.17],
+ [1164956400000, 29.23, 29.3, 28.9, 29.12, 72257000, 25.96],
+ [1165215600000, 29.23, 29.52, 29.17, 29.33, 55123400, 26.15],
+ [1165302000000, 29.36, 29.4, 29.03, 29.13, 45606000, 25.97],
+ [1165388400000, 29.1, 29.13, 28.87, 28.99, 48564100, 25.84],
+ [1165474800000, 28.96, 29.07, 28.81, 28.85, 46831100, 25.72],
+ [1165561200000, 28.82, 29.4, 28.8, 29.4, 108854900, 26.21],
+ [1165820400000, 29.19, 29.75, 29.11, 29.54, 107712000, 26.33],
+ [1165906800000, 29.56, 29.63, 29.22, 29.43, 68529400, 26.24],
+ [1165993200000, 29.6, 29.6, 29.32, 29.55, 46002500, 26.34],
+ [1166079600000, 29.54, 30.08, 29.52, 30.07, 85866500, 26.81],
+ [1166166000000, 30.14, 30.23, 30.03, 30.19, 102783700, 26.91],
+ [1166425200000, 30.19, 30.26, 29.78, 29.89, 56986800, 26.65],
+ [1166511600000, 29.71, 30.17, 29.53, 29.99, 53822100, 26.73],
+ [1166598000000, 29.99, 30.24, 29.97, 30.09, 31202100, 26.82],
+ [1166684400000, 30.13, 30.14, 29.89, 29.98, 32270500, 26.73],
+ [1166770800000, 29.83, 29.86, 29.62, 29.64, 37971700, 26.42],
+ [1167116400000, 29.53, 30, 29.4, 29.99, 37098300, 26.73],
+ [1167202800000, 29.99, 30.13, 29.91, 30.02, 31248400, 26.76],
+ [1167289200000, 29.86, 30.03, 29.81, 29.98, 26690600, 26.73],
+ [1167375600000, 29.86, 30.15, 29.83, 29.86, 41739800, 26.62],
+ [1167807600000, 29.91, 30.25, 29.4, 29.86, 76935100, 26.62],
+ [1167894000000, 29.7, 29.97, 29.44, 29.81, 45774500, 26.57],
+ [1167980400000, 29.63, 29.75, 29.45, 29.64, 44607200, 26.42],
+ [1168239600000, 29.65, 30.1, 29.53, 29.93, 50220200, 26.68],
+ [1168326000000, 30, 30.18, 29.73, 29.96, 44636600, 26.71],
+ [1168412400000, 29.8, 29.89, 29.43, 29.66, 55017400, 26.44],
+ [1168498800000, 29.76, 30.75, 29.65, 30.7, 99464300, 27.37],
+ [1168585200000, 30.65, 31.39, 30.64, 31.21, 103972500, 27.82],
+ [1168930800000, 31.26, 31.45, 31.03, 31.16, 62379600, 27.78],
+ [1169017200000, 31.26, 31.44, 31.01, 31.1, 58519600, 27.72],
+ [1169103600000, 31.15, 31.37, 30.8, 31, 56364300, 27.64],
+ [1169190000000, 30.73, 31.11, 30.69, 31.11, 75826900, 27.73],
+ [1169449200000, 31.06, 31.12, 30.51, 30.72, 56143900, 27.39],
+ [1169535600000, 30.63, 30.96, 30.52, 30.74, 49171200, 27.4],
+ [1169622000000, 30.78, 31.3, 30.65, 31.09, 58527800, 27.72],
+ [1169708400000, 31.08, 31.48, 30.45, 30.45, 97378700, 27.14],
+ [1169794800000, 31.22, 31.23, 30.6, 30.6, 96103700, 27.28],
+ [1170054000000, 30.65, 30.78, 30.34, 30.53, 57605900, 27.22],
+ [1170140400000, 30.57, 30.64, 30.14, 30.48, 61900400, 27.17],
+ [1170226800000, 30.41, 31.1, 30.35, 30.86, 73968400, 27.51],
+ [1170313200000, 30.84, 30.94, 30.37, 30.56, 55355800, 27.24],
+ [1170399600000, 30.82, 30.84, 30.13, 30.19, 60401700, 26.91],
+ [1170658800000, 29.97, 30.02, 29.41, 29.61, 99102100, 26.4],
+ [1170745200000, 29.59, 29.75, 29.22, 29.51, 79281100, 26.31],
+ [1170831600000, 29.64, 29.7, 29.25, 29.37, 65145500, 26.18],
+ [1170918000000, 29.24, 29.8, 29.2, 29.26, 48749000, 26.08],
+ [1171004400000, 29.35, 29.4, 28.93, 28.98, 69823100, 25.83],
+ [1171263600000, 28.89, 29.09, 28.83, 28.94, 52774400, 25.8],
+ [1171350000000, 29.04, 29.2, 28.96, 29.01, 50348100, 25.95],
+ [1171436400000, 29.17, 29.69, 29.15, 29.4, 55588600, 26.3],
+ [1171522800000, 29.58, 29.65, 29.22, 29.46, 63858100, 26.35],
+ [1171609200000, 28.91, 28.94, 28.65, 28.74, 109340300, 25.71],
+ [1171954800000, 28.63, 28.86, 28.47, 28.83, 53978200, 25.79],
+ [1172041200000, 28.75, 29.39, 28.74, 29.35, 68604900, 26.26],
+ [1172127600000, 29.31, 29.54, 29.16, 29.39, 57754400, 26.29],
+ [1172214000000, 29.22, 29.28, 28.89, 28.9, 63787100, 25.85],
+ [1172473200000, 28.96, 29.09, 28.82, 29.07, 63481900, 26],
+ [1172559600000, 28.71, 28.97, 27.79, 27.87, 87143300, 24.93],
+ [1172646000000, 27.95, 28.25, 27.92, 28.17, 86333300, 25.2],
+ [1172732400000, 27.82, 28.33, 27.73, 28.09, 80175700, 25.13],
+ [1172818800000, 28.02, 28.16, 27.76, 27.76, 63254700, 24.83],
+ [1173078000000, 27.49, 27.91, 27.41, 27.55, 56454300, 24.64],
+ [1173164400000, 27.8, 27.94, 27.65, 27.83, 49361800, 24.9],
+ [1173250800000, 27.76, 27.9, 27.55, 27.61, 52044700, 24.7],
+ [1173337200000, 27.72, 27.85, 26.6, 27.32, 72175200, 24.44],
+ [1173423600000, 27.42, 27.48, 27.03, 27.29, 80125000, 24.41],
+ [1173682800000, 27.18, 27.48, 27.13, 27.44, 36516400, 24.55],
+ [1173769200000, 27.25, 27.4, 26.71, 26.72, 75169500, 23.9],
+ [1173855600000, 26.82, 27.4, 26.73, 27.4, 75730300, 24.51],
+ [1173942000000, 27.32, 27.47, 27.2, 27.28, 51757100, 24.4],
+ [1174028400000, 27.35, 27.48, 27.2, 27.33, 65055300, 24.45],
+ [1174287600000, 27.34, 27.83, 27.2, 27.83, 49412000, 24.9],
+ [1174374000000, 27.93, 28.16, 27.76, 27.84, 47902400, 24.9],
+ [1174460400000, 27.9, 28.52, 27.56, 28.52, 72808200, 25.51],
+ [1174546800000, 28.52, 28.55, 28.01, 28.27, 47934900, 25.29],
+ [1174633200000, 28.22, 28.27, 27.8, 28.02, 50519800, 25.07],
+ [1174892400000, 27.94, 28.22, 27.7, 28.22, 47491500, 25.24],
+ [1174978800000, 28.04, 28.16, 27.65, 27.72, 58979800, 24.8],
+ [1175065200000, 27.58, 28, 27.4, 27.64, 46947000, 24.73],
+ [1175151600000, 27.84, 27.85, 27.49, 27.75, 42629900, 24.82],
+ [1175238000000, 27.75, 27.95, 27.5, 27.87, 47061000, 24.93],
+ [1175497200000, 27.89, 27.93, 27.56, 27.74, 41977600, 24.81],
+ [1175583600000, 27.86, 28.06, 27.75, 27.87, 39821300, 24.93],
+ [1175670000000, 28.01, 28.78, 27.9, 28.5, 63244200, 25.49],
+ [1175756400000, 28.32, 28.65, 28.3, 28.55, 30131200, 25.54],
+ [1176102000000, 28.58, 28.72, 28.39, 28.57, 31384600, 25.56],
+ [1176188400000, 28.5, 28.64, 28.22, 28.4, 38643100, 25.41],
+ [1176274800000, 28.3, 28.57, 27.99, 28.11, 44050200, 25.15],
+ [1176361200000, 28.06, 28.62, 28.04, 28.54, 43762100, 25.53],
+ [1176447600000, 28.43, 28.7, 28.1, 28.61, 36002900, 25.59],
+ [1176706800000, 28.6, 28.75, 28.21, 28.73, 30740100, 25.7],
+ [1176793200000, 28.63, 28.89, 28.56, 28.85, 33170200, 25.81],
+ [1176879600000, 28.61, 28.67, 28.36, 28.6, 41778400, 25.58],
+ [1176966000000, 28.34, 28.89, 28.26, 28.69, 43648800, 25.66],
+ [1177052400000, 28.98, 29.1, 28.7, 29.02, 60311500, 25.96],
+ [1177311600000, 28.96, 28.99, 28.67, 28.78, 41739100, 25.75],
+ [1177398000000, 28.79, 28.96, 28.59, 28.79, 34236700, 25.75],
+ [1177484400000, 28.86, 29, 28.69, 28.99, 39475000, 25.93],
+ [1177570800000, 29.09, 29.35, 28.91, 29.1, 68760300, 26.03],
+ [1177657200000, 30.17, 30.74, 30, 30.12, 128298800, 26.94],
+ [1177916400000, 30.13, 30.37, 29.94, 29.94, 67788800, 26.78],
+ [1178002800000, 29.94, 30.42, 29.9, 30.4, 73539300, 27.19],
+ [1178089200000, 30.39, 30.69, 30.3, 30.61, 80686700, 27.38],
+ [1178175600000, 30.6, 31, 30.53, 30.97, 82036800, 27.7],
+ [1178262000000, 30.68, 30.7, 30.29, 30.56, 104385900, 27.34],
+ [1178521200000, 30.52, 30.76, 30.48, 30.71, 59889100, 27.47],
+ [1178607600000, 30.68, 30.94, 30.58, 30.75, 60551700, 27.51],
+ [1178694000000, 30.7, 30.93, 30.57, 30.78, 51735000, 27.53],
+ [1178780400000, 30.68, 30.93, 30.53, 30.58, 55398600, 27.36],
+ [1178866800000, 30.57, 30.98, 30.55, 30.89, 43425300, 27.63],
+ [1179126000000, 30.84, 30.99, 30.81, 30.97, 70188500, 27.7],
+ [1179212400000, 30.9, 31.09, 30.84, 30.9, 75013900, 27.73],
+ [1179298800000, 31, 31.09, 30.81, 31.07, 45833600, 27.88],
+ [1179385200000, 31.03, 31.14, 30.96, 30.98, 41045600, 27.8],
+ [1179471600000, 30.97, 30.99, 30.58, 30.83, 58453000, 27.67],
+ [1179730800000, 30.73, 31.16, 30.73, 31.05, 41836400, 27.87],
+ [1179817200000, 30.9, 30.93, 30.66, 30.69, 39999500, 27.54],
+ [1179903600000, 30.84, 30.84, 30.57, 30.58, 46322500, 27.44],
+ [1179990000000, 30.54, 30.8, 29.96, 30.17, 64046400, 27.08],
+ [1180076400000, 30.28, 30.66, 30.18, 30.48, 47726500, 27.35],
+ [1180422000000, 30.49, 30.83, 30.39, 30.79, 42373100, 27.63],
+ [1180508400000, 30.55, 31.13, 30.51, 31.11, 57376800, 27.92],
+ [1180594800000, 31.12, 31.16, 30.61, 30.69, 85290500, 27.54],
+ [1180681200000, 30.79, 30.9, 30.55, 30.59, 39469400, 27.45],
+ [1180940400000, 30.42, 30.76, 30.4, 30.72, 41434500, 27.57],
+ [1181026800000, 30.62, 30.63, 30.33, 30.58, 44265000, 27.44],
+ [1181113200000, 30.37, 30.53, 30.25, 30.29, 38217500, 27.18],
+ [1181199600000, 30.02, 30.29, 29.59, 29.62, 71971400, 26.58],
+ [1181286000000, 29.58, 30.06, 29.41, 30.05, 61346200, 26.97],
+ [1181545200000, 29.94, 30.25, 29.93, 30.02, 48467400, 26.94],
+ [1181631600000, 29.96, 30.24, 29.77, 29.85, 56981800, 26.79],
+ [1181718000000, 29.97, 30.41, 29.85, 30.39, 64435600, 27.27],
+ [1181804400000, 30.35, 30.71, 30.3, 30.52, 59065700, 27.39],
+ [1181890800000, 30.86, 30.88, 30.43, 30.49, 100933000, 27.36],
+ [1182150000000, 30.69, 30.72, 30.42, 30.51, 45412600, 27.38],
+ [1182236400000, 30.48, 30.66, 30.38, 30.46, 46802600, 27.34],
+ [1182322800000, 30.44, 30.51, 29.96, 30.01, 46861600, 26.93],
+ [1182409200000, 29.98, 30.3, 29.91, 30.22, 56564800, 27.12],
+ [1182495600000, 30, 30.1, 29.45, 29.49, 86219900, 26.47],
+ [1182754800000, 29.47, 29.77, 29.38, 29.49, 53905800, 26.47],
+ [1182841200000, 29.55, 29.8, 29.5, 29.52, 48340300, 26.49],
+ [1182927600000, 29.36, 29.95, 29.36, 29.87, 53468600, 26.81],
+ [1183014000000, 29.86, 29.97, 29.68, 29.83, 46055200, 26.77],
+ [1183100400000, 29.87, 29.93, 29.04, 29.47, 71193900, 26.45],
+ [1183359600000, 29.67, 29.8, 29.49, 29.74, 47316000, 26.69],
+ [1183446000000, 29.79, 30.22, 29.78, 30.02, 35202600, 26.94],
+ [1183618800000, 30.05, 30.22, 29.83, 29.99, 47838500, 26.91],
+ [1183705200000, 29.91, 30.04, 29.66, 29.97, 57541000, 26.9],
+ [1183964400000, 29.86, 29.95, 29.81, 29.87, 33831400, 26.81],
+ [1184050800000, 29.7, 29.99, 29.18, 29.33, 66013500, 26.32],
+ [1184137200000, 29.24, 29.65, 29.21, 29.49, 48017000, 26.47],
+ [1184223600000, 29.56, 30.11, 29.44, 30.07, 54302400, 26.99],
+ [1184310000000, 29.94, 30.02, 29.66, 29.82, 42173000, 26.76],
+ [1184569200000, 29.76, 30.24, 29.72, 30.03, 48023200, 26.95],
+ [1184655600000, 30.02, 30.88, 30.01, 30.78, 77539600, 27.62],
+ [1184742000000, 30.51, 30.97, 30.5, 30.92, 64414400, 27.75],
+ [1184828400000, 31.05, 31.84, 30.93, 31.51, 121159300, 28.28],
+ [1184914800000, 31.15, 31.2, 30.79, 31.16, 98292600, 27.96],
+ [1185174000000, 31.36, 31.52, 31.12, 31.19, 48910600, 27.99],
+ [1185260400000, 31.01, 31.48, 30.71, 30.8, 59729300, 27.64],
+ [1185346800000, 30.99, 31.3, 30.37, 30.71, 54950100, 27.56],
+ [1185433200000, 30.24, 30.53, 29.51, 29.98, 87025300, 26.91],
+ [1185519600000, 29.93, 30, 29.36, 29.39, 69214600, 26.38],
+ [1185778800000, 29.41, 29.49, 28.95, 29.4, 67499600, 26.38],
+ [1185865200000, 29.71, 29.72, 28.98, 28.99, 66554000, 26.02],
+ [1185951600000, 28.95, 29.55, 28.82, 29.3, 80006300, 26.3],
+ [1186038000000, 29.19, 29.79, 29.02, 29.52, 47938300, 26.49],
+ [1186124400000, 29.45, 29.78, 28.9, 28.96, 61535500, 25.99],
+ [1186383600000, 29.05, 29.54, 28.75, 29.54, 59530500, 26.51],
+ [1186470000000, 29.33, 29.79, 29.05, 29.55, 49163000, 26.52],
+ [1186556400000, 29.72, 30.01, 29.21, 30, 52898600, 26.92],
+ [1186642800000, 29.64, 30.1, 28.92, 29.3, 72964500, 26.3],
+ [1186729200000, 28.9, 29.05, 28.26, 28.71, 76576200, 25.77],
+ [1186988400000, 28.94, 28.99, 28.44, 28.63, 55492300, 25.69],
+ [1187074800000, 28.77, 28.89, 28.2, 28.27, 42944100, 25.46],
+ [1187161200000, 28.24, 28.99, 28.05, 28.1, 48117700, 25.31],
+ [1187247600000, 27.88, 28.35, 27.51, 27.81, 81447400, 25.05],
+ [1187334000000, 28.09, 28.25, 27.82, 28.25, 76747700, 25.44],
+ [1187593200000, 28.18, 28.49, 28.08, 28.26, 49952000, 25.45],
+ [1187679600000, 28.1, 28.32, 27.87, 28.07, 50786200, 25.28],
+ [1187766000000, 28.27, 28.32, 28.01, 28.22, 44763500, 25.41],
+ [1187852400000, 28.28, 28.33, 28.1, 28.3, 33886600, 25.49],
+ [1187938800000, 28.21, 28.84, 28.07, 28.81, 45158900, 25.95],
+ [1188198000000, 28.61, 28.77, 28.4, 28.49, 32789500, 25.66],
+ [1188284400000, 28.3, 28.49, 27.91, 27.93, 43924400, 25.15],
+ [1188370800000, 28.13, 28.61, 27.82, 28.59, 45753700, 25.75],
+ [1188457200000, 28.42, 28.93, 28.32, 28.45, 33690700, 25.62],
+ [1188543600000, 28.7, 28.92, 28.36, 28.73, 42511900, 25.87],
+ [1188889200000, 28.5, 29.1, 28.48, 28.81, 45689600, 25.95],
+ [1188975600000, 28.65, 28.73, 28.42, 28.48, 47669800, 25.65],
+ [1189062000000, 28.56, 29.01, 28.55, 28.91, 45430800, 26.04],
+ [1189148400000, 28.62, 28.83, 28.32, 28.44, 52160900, 25.61],
+ [1189407600000, 28.67, 28.75, 28.41, 28.48, 37247600, 25.65],
+ [1189494000000, 28.63, 28.95, 28.58, 28.93, 34380800, 26.05],
+ [1189580400000, 28.81, 29.17, 28.8, 28.93, 42364700, 26.05],
+ [1189666800000, 29.12, 29.26, 28.96, 29.16, 35288600, 26.26],
+ [1189753200000, 28.98, 29.11, 28.88, 29.04, 33496600, 26.15],
+ [1190012400000, 28.79, 28.88, 28.62, 28.73, 39536500, 25.87],
+ [1190098800000, 28.7, 28.97, 28.27, 28.93, 77462400, 26.05],
+ [1190185200000, 28.87, 28.91, 28.3, 28.67, 94242200, 25.82],
+ [1190271600000, 28.48, 28.58, 28.34, 28.42, 67168900, 25.59],
+ [1190358000000, 28.69, 28.81, 28.44, 28.65, 135636100, 25.8],
+ [1190617200000, 28.81, 29.61, 28.8, 29.08, 104459800, 26.19],
+ [1190703600000, 29.14, 29.56, 29.11, 29.56, 75621000, 26.62],
+ [1190790000000, 29.68, 29.85, 29.48, 29.5, 60337000, 26.57],
+ [1190876400000, 29.7, 29.72, 29.44, 29.49, 43407100, 26.56],
+ [1190962800000, 29.49, 29.69, 29.23, 29.46, 45819100, 26.53],
+ [1191222000000, 29.46, 29.79, 29.41, 29.77, 43875100, 26.81],
+ [1191308400000, 29.7, 29.85, 29.57, 29.7, 33700900, 26.75],
+ [1191394800000, 29.71, 29.85, 29.29, 29.45, 37633900, 26.52],
+ [1191481200000, 29.56, 29.77, 29.44, 29.71, 37868000, 26.76],
+ [1191567600000, 29.89, 29.99, 29.73, 29.84, 45012300, 26.87],
+ [1191826800000, 29.66, 29.85, 29.6, 29.84, 30265400, 26.87],
+ [1191913200000, 30.03, 30.39, 30, 30.1, 63603100, 27.11],
+ [1191999600000, 30.04, 30.37, 30.03, 30.23, 32251500, 27.22],
+ [1192086000000, 30.3, 30.63, 29.79, 29.91, 50788400, 26.94],
+ [1192172400000, 30.03, 30.4, 29.95, 30.17, 31121100, 27.17],
+ [1192431600000, 30.1, 30.33, 30, 30.04, 47150500, 27.05],
+ [1192518000000, 30.24, 30.58, 30.23, 30.32, 56286200, 27.31],
+ [1192604400000, 30.75, 31.23, 30.65, 31.08, 86092400, 27.99],
+ [1192690800000, 31.22, 31.23, 30.63, 31.16, 49208600, 28.06],
+ [1192777200000, 31.09, 31.09, 30.11, 30.17, 75200200, 27.17],
+ [1193036400000, 30.12, 30.7, 30.12, 30.51, 58785100, 27.48],
+ [1193122800000, 30.71, 31.12, 30.71, 30.9, 49956200, 27.83],
+ [1193209200000, 30.85, 31.3, 30.5, 31.25, 77979200, 28.14],
+ [1193295600000, 31.57, 32.22, 31.49, 31.99, 169588700, 28.81],
+ [1193382000000, 36.01, 36.03, 34.56, 35.03, 287270900, 31.55],
+ [1193641200000, 34.85, 35.29, 34.45, 34.57, 114655600, 31.13],
+ [1193727600000, 34.37, 35.59, 34.35, 35.57, 107297300, 32.03],
+ [1193814000000, 35.52, 37, 35.51, 36.81, 185635800, 33.15],
+ [1193900400000, 36.53, 37.49, 36.36, 37.06, 152078800, 33.38],
+ [1193986800000, 37.22, 37.5, 36.42, 37.06, 96389800, 33.38],
+ [1194246000000, 36.76, 37.1, 36.63, 36.73, 75485400, 33.08],
+ [1194332400000, 36.59, 36.66, 35.87, 36.41, 100966700, 32.79],
+ [1194418800000, 36.04, 36.16, 35.45, 35.52, 74873600, 31.99],
+ [1194505200000, 35.6, 35.9, 34.4, 34.74, 133742400, 31.29],
+ [1194591600000, 34.18, 34.54, 33.65, 33.73, 125111400, 30.38],
+ [1194850800000, 33.32, 33.71, 33.02, 33.38, 84719000, 30.06],
+ [1194937200000, 33.54, 34.67, 33.38, 34.46, 104261100, 31.14],
+ [1195023600000, 34.62, 34.75, 33.75, 33.93, 83840100, 30.66],
+ [1195110000000, 33.76, 34.1, 33.55, 33.76, 63111200, 30.5],
+ [1195196400000, 33.86, 34.26, 33.71, 34.09, 71113800, 30.8],
+ [1195455600000, 33.96, 34.24, 33.87, 33.96, 63000300, 30.69],
+ [1195542000000, 34.23, 34.97, 34.1, 34.58, 100009400, 31.25],
+ [1195628400000, 34.4, 34.73, 34.18, 34.23, 89518700, 30.93],
+ [1195801200000, 34.36, 34.44, 33.71, 34.11, 33467200, 30.82],
+ [1196060400000, 34.09, 34.37, 32.93, 32.97, 80335000, 29.79],
+ [1196146800000, 33.27, 33.6, 32.68, 33.06, 84178400, 29.87],
+ [1196233200000, 33.38, 33.89, 32.9, 33.7, 88585000, 30.45],
+ [1196319600000, 33.58, 33.93, 33.31, 33.59, 53633600, 30.35],
+ [1196406000000, 33.92, 34.12, 33.19, 33.6, 71027800, 30.36],
+ [1196665200000, 33.5, 33.64, 32.68, 32.92, 61770600, 29.75],
+ [1196751600000, 32.74, 33.24, 32.63, 32.77, 54801500, 29.61],
+ [1196838000000, 33.14, 34.52, 33.03, 34.15, 84894700, 30.86],
+ [1196924400000, 34.26, 34.61, 33.87, 34.55, 49209700, 31.22],
+ [1197010800000, 34.61, 34.7, 34.22, 34.53, 40771000, 31.2],
+ [1197270000000, 34.64, 34.95, 34.47, 34.76, 36083500, 31.41],
+ [1197356400000, 34.73, 34.99, 33.93, 34.1, 55070700, 30.81],
+ [1197442800000, 34.61, 35.09, 33.93, 34.47, 63345400, 31.15],
+ [1197529200000, 34.48, 35.45, 34.28, 35.22, 73913200, 31.82],
+ [1197615600000, 35.05, 35.84, 35.01, 35.31, 71126200, 31.91],
+ [1197874800000, 35.03, 35.13, 34.36, 34.39, 58121200, 31.07],
+ [1197961200000, 34.64, 35, 34.21, 34.74, 52791800, 31.39],
+ [1198047600000, 34.69, 35.14, 34.38, 34.79, 58469100, 31.44],
+ [1198134000000, 35.29, 35.79, 35.08, 35.52, 59345000, 32.09],
+ [1198220400000, 35.9, 36.06, 35.75, 36.06, 83240500, 32.58],
+ [1198479600000, 36.13, 36.72, 36.05, 36.58, 29622600, 33.05],
+ [1198652400000, 36.41, 36.64, 36.26, 36.61, 30252400, 33.08],
+ [1198738800000, 36.35, 36.55, 35.94, 35.97, 33311100, 32.5],
+ [1198825200000, 36.1, 36.23, 35.67, 36.12, 33447200, 32.64],
+ [1199084400000, 35.9, 35.99, 35.52, 35.6, 35229700, 32.17],
+ [1199257200000, 35.79, 35.96, 35, 35.22, 63004200, 31.82],
+ [1199343600000, 35.22, 35.65, 34.86, 35.37, 49599600, 31.96],
+ [1199430000000, 35.19, 35.2, 34.09, 34.38, 72090800, 31.06],
+ [1199689200000, 34.55, 34.8, 34.25, 34.61, 80164300, 31.27],
+ [1199775600000, 34.71, 34.71, 33.4, 33.45, 79148300, 30.22],
+ [1199862000000, 33.36, 34.54, 33.35, 34.44, 74305500, 31.12],
+ [1199948400000, 34.35, 34.5, 33.78, 34.33, 72446000, 31.02],
+ [1200034800000, 34.14, 34.24, 33.72, 33.91, 55187900, 30.64],
+ [1200294000000, 34.46, 34.57, 34.08, 34.39, 52792200, 31.07],
+ [1200380400000, 34.03, 34.38, 34, 34, 61606200, 30.72],
+ [1200466800000, 33.42, 33.65, 32.51, 33.23, 120778500, 30.03],
+ [1200553200000, 33.54, 33.8, 32.97, 33.11, 94247800, 29.92],
+ [1200639600000, 33.16, 34, 32.97, 33.01, 117062000, 29.83],
+ [1200985200000, 31.54, 32.53, 31.5, 31.96, 108521400, 28.88],
+ [1201071600000, 31.48, 32.05, 31.04, 31.93, 137597400, 28.85],
+ [1201158000000, 32.35, 33.36, 32.12, 33.25, 155640400, 30.04],
+ [1201244400000, 34.9, 35, 32.87, 32.94, 196992300, 29.76],
+ [1201503600000, 33.02, 33.1, 32.42, 32.72, 81019000, 29.56],
+ [1201590000000, 32.85, 32.89, 32.35, 32.6, 68023000, 29.46],
+ [1201676400000, 32.56, 32.8, 32.05, 32.2, 106432600, 29.09],
+ [1201762800000, 31.91, 32.74, 31.72, 32.6, 103642200, 29.46],
+ [1201849200000, 31.06, 33.25, 30.25, 30.45, 291138900, 27.51],
+ [1202108400000, 30.49, 30.72, 30.11, 30.19, 119998600, 27.28],
+ [1202194800000, 29.91, 29.94, 28.89, 29.07, 137534100, 26.27],
+ [1202281200000, 29.28, 29.35, 28.29, 28.52, 138315600, 25.77],
+ [1202367600000, 28.34, 28.78, 27.9, 28.12, 164964900, 25.41],
+ [1202454000000, 28.29, 29.08, 28.24, 28.56, 124872000, 25.81],
+ [1202713200000, 28.52, 28.61, 27.91, 28.21, 156814100, 25.49],
+ [1202799600000, 28.43, 28.62, 28.11, 28.34, 84365900, 25.61],
+ [1202886000000, 28.62, 29.05, 28.53, 28.96, 88986200, 26.17],
+ [1202972400000, 28.88, 29.04, 28.46, 28.5, 68191600, 25.75],
+ [1203058800000, 28.31, 28.64, 28.25, 28.42, 68166100, 25.68],
+ [1203404400000, 28.8, 28.84, 28.07, 28.17, 68261200, 25.55],
+ [1203490800000, 28.15, 28.26, 27.92, 28.22, 93056200, 25.6],
+ [1203577200000, 28.62, 28.96, 27.96, 28.1, 98776500, 25.49],
+ [1203663600000, 28.24, 28.39, 27.2, 27.68, 125705400, 25.11],
+ [1203922800000, 27.65, 28.24, 27.48, 27.84, 109974300, 25.25],
+ [1204009200000, 27.74, 28.86, 27.67, 28.38, 108923500, 25.74],
+ [1204095600000, 28.19, 28.68, 28.1, 28.26, 75199500, 25.63],
+ [1204182000000, 28.02, 28.27, 27.8, 27.93, 83002900, 25.33],
+ [1204268400000, 27.69, 27.83, 27.02, 27.2, 117411400, 24.67],
+ [1204527600000, 27.24, 27.39, 26.87, 26.99, 76544300, 24.48],
+ [1204614000000, 27.02, 27.63, 26.96, 27.59, 86925600, 25.03],
+ [1204700400000, 27.75, 28.41, 27.7, 28.12, 106489800, 25.51],
+ [1204786800000, 28.06, 28.17, 27.5, 27.57, 91127700, 25.01],
+ [1204873200000, 27.34, 28.07, 27.32, 27.87, 77597600, 25.28],
+ [1205132400000, 27.83, 28.26, 27.75, 28.05, 72175100, 25.44],
+ [1205218800000, 28.4, 29.34, 28.38, 29.28, 98740700, 26.56],
+ [1205305200000, 29.43, 29.49, 28.54, 28.63, 75993800, 25.97],
+ [1205391600000, 28.54, 28.99, 28.16, 28.62, 84552200, 25.96],
+ [1205478000000, 28.72, 29.01, 27.64, 27.96, 105214900, 25.36],
+ [1205737200000, 27.3, 28.73, 27.28, 28.3, 84490100, 25.67],
+ [1205823600000, 28.67, 29.48, 28.67, 29.42, 83695300, 26.69],
+ [1205910000000, 29.38, 29.59, 28.62, 28.62, 61442100, 25.96],
+ [1205996400000, 28.74, 29.22, 28.59, 29.18, 60170200, 26.47],
+ [1206342000000, 29.33, 29.4, 29.06, 29.17, 48294700, 26.46],
+ [1206428400000, 29.33, 29.37, 28.94, 29.14, 49149000, 26.43],
+ [1206514800000, 29.03, 29.07, 28.38, 28.56, 45868100, 25.91],
+ [1206601200000, 28.48, 28.49, 28, 28.05, 47894400, 25.44],
+ [1206687600000, 28.23, 28.43, 27.83, 27.91, 49244000, 25.32],
+ [1206946800000, 27.88, 28.59, 27.84, 28.38, 46780600, 25.74],
+ [1207033200000, 28.83, 29.54, 28.63, 29.5, 65796200, 26.76],
+ [1207119600000, 29.57, 29.58, 29, 29.16, 49499400, 26.45],
+ [1207206000000, 29, 29.32, 28.8, 29, 38961400, 26.31],
+ [1207292400000, 29.13, 29.26, 28.74, 29.16, 43860800, 26.45],
+ [1207551600000, 29.55, 29.59, 29.03, 29.16, 44428600, 26.45],
+ [1207638000000, 28.94, 29, 28.54, 28.75, 44733500, 26.08],
+ [1207724400000, 28.72, 29.04, 28.54, 28.89, 45839300, 26.21],
+ [1207810800000, 28.83, 29.4, 28.8, 29.11, 65591600, 26.41],
+ [1207897200000, 28.87, 29.01, 28.21, 28.28, 54373700, 25.65],
+ [1208156400000, 28.24, 28.31, 27.93, 28.06, 43418100, 25.45],
+ [1208242800000, 28.12, 28.48, 28.03, 28.25, 34310000, 25.63],
+ [1208329200000, 28.57, 29.05, 28.38, 28.95, 54107400, 26.26],
+ [1208415600000, 29.12, 29.34, 28.9, 29.22, 48743300, 26.5],
+ [1208502000000, 30.01, 30.1, 29.61, 30, 73658900, 27.21],
+ [1208761200000, 30.19, 30.6, 30.12, 30.42, 54411700, 27.59],
+ [1208847600000, 30.64, 30.7, 29.97, 30.25, 67387500, 27.44],
+ [1208934000000, 30.45, 31.46, 30.3, 31.45, 98351500, 28.53],
+ [1209020400000, 31.63, 32.1, 31.16, 31.8, 115416700, 28.85],
+ [1209106800000, 30.05, 30.39, 29.6, 29.83, 145194900, 27.06],
+ [1209366000000, 29.8, 29.84, 28.82, 28.99, 97473000, 26.3],
+ [1209452400000, 28.8, 28.9, 28.45, 28.64, 84428900, 25.98],
+ [1209538800000, 28.74, 29.21, 28.51, 28.52, 74733600, 25.87],
+ [1209625200000, 28.5, 29.49, 28.48, 29.4, 71699400, 26.67],
+ [1209711600000, 29.59, 29.62, 28.86, 29.24, 66024200, 26.52],
+ [1209970800000, 29.93, 30.23, 28.99, 29.08, 119687700, 26.38],
+ [1210057200000, 29, 29.86, 28.93, 29.7, 93582000, 26.94],
+ [1210143600000, 29.69, 30.14, 29.08, 29.21, 88775000, 26.5],
+ [1210230000000, 29.28, 29.39, 29, 29.27, 69589900, 26.55],
+ [1210316400000, 29.21, 29.55, 28.95, 29.39, 51621200, 26.66],
+ [1210575600000, 29.4, 30.06, 29.35, 29.99, 64278800, 27.2],
+ [1210662000000, 30, 30.13, 29.53, 29.78, 70934700, 27.11],
+ [1210748400000, 29.89, 30.26, 29.73, 29.93, 66730400, 27.25],
+ [1210834800000, 29.98, 30.53, 29.94, 30.45, 53355800, 27.72],
+ [1210921200000, 30.47, 30.48, 29.92, 29.99, 81538200, 27.3],
+ [1211180400000, 29.87, 29.89, 29.31, 29.46, 59615000, 26.82],
+ [1211266800000, 29.3, 29.31, 28.63, 28.76, 75767600, 26.18],
+ [1211353200000, 28.81, 29.05, 28.19, 28.25, 60125100, 25.72],
+ [1211439600000, 28.28, 28.7, 28.18, 28.47, 52203100, 25.92],
+ [1211526000000, 28.26, 28.33, 27.95, 28.05, 48890700, 25.54],
+ [1211871600000, 28.11, 28.5, 28.05, 28.44, 47334500, 25.89],
+ [1211958000000, 28.56, 28.57, 28.04, 28.18, 52318500, 25.66],
+ [1212044400000, 28.21, 28.68, 28.14, 28.31, 47699200, 25.77],
+ [1212130800000, 28.38, 28.7, 28.2, 28.32, 63399200, 25.78],
+ [1212390000000, 28.24, 28.36, 27.55, 27.8, 77028400, 25.31],
+ [1212476400000, 27.91, 28.31, 27.27, 27.31, 86616700, 24.86],
+ [1212562800000, 27.28, 27.64, 27.2, 27.54, 79567400, 25.07],
+ [1212649200000, 27.72, 28.3, 27.6, 28.3, 76063400, 25.76],
+ [1212735600000, 27.99, 28.17, 27.49, 27.49, 78465700, 25.03],
+ [1212994800000, 27.65, 27.91, 27.3, 27.71, 66787100, 25.23],
+ [1213081200000, 27.36, 28.29, 27.32, 27.89, 77419800, 25.39],
+ [1213167600000, 27.85, 27.94, 27.11, 27.12, 59330800, 24.69],
+ [1213254000000, 27.4, 28.55, 27.19, 28.24, 113996300, 25.71],
+ [1213340400000, 28.63, 29.57, 28.5, 29.07, 131969100, 26.47],
+ [1213599600000, 29.02, 29.11, 28.64, 28.93, 74718900, 26.34],
+ [1213686000000, 29.04, 29.12, 28.79, 28.8, 44256700, 26.22],
+ [1213772400000, 28.55, 28.86, 28.46, 28.46, 49677800, 25.91],
+ [1213858800000, 28.55, 29.19, 28.33, 28.93, 62037800, 26.34],
+ [1213945200000, 28.9, 28.92, 28.1, 28.23, 97480400, 25.7],
+ [1214204400000, 28.3, 28.41, 27.79, 27.97, 57145300, 25.46],
+ [1214290800000, 27.92, 28.01, 27.51, 27.73, 65218300, 25.25],
+ [1214377200000, 27.81, 28.67, 27.76, 28.35, 64280200, 25.81],
+ [1214463600000, 28.03, 28.2, 27.75, 27.75, 67049100, 25.26],
+ [1214550000000, 27.68, 27.91, 27.46, 27.63, 73450200, 25.15],
+ [1214809200000, 27.73, 27.98, 27.49, 27.51, 57830500, 25.05],
+ [1214895600000, 27.27, 27.38, 26.44, 26.87, 100327800, 24.46],
+ [1214982000000, 26.9, 27, 25.88, 25.88, 84669000, 23.56],
+ [1215068400000, 25.97, 26.1, 25.6, 25.98, 37074500, 23.65],
+ [1215414000000, 26.11, 26.39, 25.45, 26.03, 71527600, 23.7],
+ [1215500400000, 25.93, 26.2, 25.51, 25.85, 65553200, 23.53],
+ [1215586800000, 25.79, 25.85, 25.18, 25.23, 54255800, 22.97],
+ [1215673200000, 25.2, 25.67, 24.98, 25.45, 57830600, 23.17],
+ [1215759600000, 25.16, 25.64, 24.87, 25.25, 69532600, 22.99],
+ [1216018800000, 25.48, 25.81, 25.07, 25.15, 51216200, 22.9],
+ [1216105200000, 24.93, 26.64, 24.93, 26.15, 92719300, 23.81],
+ [1216191600000, 26.13, 27.29, 25.92, 27.26, 82060400, 24.82],
+ [1216278000000, 27.58, 27.91, 27.11, 27.52, 96526100, 25.05],
+ [1216364400000, 26.36, 26.47, 25.11, 25.86, 150277000, 23.54],
+ [1216623600000, 25.66, 26.17, 25.53, 25.64, 77575600, 23.34],
+ [1216710000000, 25.54, 25.94, 25.48, 25.8, 88657200, 23.49],
+ [1216796400000, 25.86, 26.84, 25.85, 26.43, 79408800, 24.06],
+ [1216882800000, 26.09, 26.17, 25.44, 25.44, 81092600, 23.16],
+ [1216969200000, 25.64, 26.22, 25.5, 26.16, 58682300, 23.82],
+ [1217228400000, 26.06, 26.11, 25.34, 25.5, 59707800, 23.22],
+ [1217314800000, 25.52, 26.19, 25.4, 26.11, 66368200, 23.77],
+ [1217401200000, 26.2, 26.49, 25.9, 26.23, 51977700, 23.88],
+ [1217487600000, 25.85, 26.28, 25.71, 25.72, 60461000, 23.42],
+ [1217574000000, 25.92, 25.95, 25.07, 25.44, 82720200, 23.16],
+ [1217833200000, 25.39, 25.55, 25.11, 25.28, 60588300, 23.02],
+ [1217919600000, 25.64, 26.28, 25.5, 26.21, 84297600, 23.86],
+ [1218006000000, 26.73, 27.16, 26.38, 27.02, 95550000, 24.6],
+ [1218092400000, 26.9, 27.75, 26.73, 27.39, 82565800, 24.94],
+ [1218178800000, 27.35, 28.23, 27.19, 28.13, 80814100, 25.61],
+ [1218438000000, 27.86, 28.4, 27.66, 27.9, 68743800, 25.4],
+ [1218524400000, 27.78, 28.36, 27.58, 28.12, 62813000, 25.6],
+ [1218610800000, 28.07, 28.5, 27.76, 27.91, 51165200, 25.41],
+ [1218697200000, 27.82, 28.28, 27.56, 27.91, 49732300, 25.41],
+ [1218783600000, 27.98, 28.15, 27.58, 27.81, 47267400, 25.32],
+ [1219042800000, 27.78, 28.05, 27.55, 27.69, 38078200, 25.21],
+ [1219129200000, 27.54, 27.75, 27.27, 27.32, 40332900, 24.97],
+ [1219215600000, 27.54, 27.58, 27.17, 27.29, 41497200, 24.94],
+ [1219302000000, 27.1, 27.23, 26.86, 27.18, 43614200, 24.84],
+ [1219388400000, 27.23, 27.88, 27.22, 27.84, 47930400, 25.45],
+ [1219647600000, 27.61, 27.84, 27.46, 27.66, 51381300, 25.28],
+ [1219734000000, 27.58, 27.72, 27.17, 27.27, 44774400, 24.93],
+ [1219820400000, 27.34, 27.79, 27.13, 27.56, 33975300, 25.19],
+ [1219906800000, 27.61, 28.01, 27.6, 27.94, 48372600, 25.54],
+ [1219993200000, 27.68, 27.78, 27.29, 27.29, 50735500, 24.94],
+ [1220338800000, 27.67, 27.76, 27.06, 27.1, 66079200, 24.77],
+ [1220425200000, 27, 27.18, 26.84, 26.9, 57127700, 24.59],
+ [1220511600000, 26.74, 26.89, 26.35, 26.35, 66141900, 24.09],
+ [1220598000000, 26.03, 26.22, 25.63, 25.65, 82305200, 23.45],
+ [1220857200000, 26.21, 26.33, 25.67, 26.12, 62110800, 23.88],
+ [1220943600000, 26.2, 26.6, 26.05, 26.1, 85735700, 23.86],
+ [1221030000000, 26.52, 26.86, 26.25, 26.44, 75064900, 24.17],
+ [1221116400000, 26.1, 27.46, 26.03, 27.34, 72913300, 24.99],
+ [1221202800000, 27.14, 27.74, 26.94, 27.62, 75628500, 25.25],
+ [1221462000000, 26.92, 27.49, 26.73, 26.82, 82349400, 24.51],
+ [1221548400000, 26.09, 26.49, 25.52, 25.99, 111729700, 23.76],
+ [1221634800000, 25.73, 25.87, 24.5, 24.57, 106972100, 22.46],
+ [1221721200000, 24.8, 25.35, 24.01, 25.26, 132291300, 23.09],
+ [1221807600000, 26.37, 26.4, 23.5, 25.16, 134926100, 23],
+ [1222066800000, 26.22, 26.32, 25.32, 25.4, 105207700, 23.22],
+ [1222153200000, 25.66, 26.17, 25.34, 25.44, 92181300, 23.25],
+ [1222239600000, 25.58, 26.09, 25.46, 25.72, 80250300, 23.51],
+ [1222326000000, 25.82, 26.88, 25.74, 26.61, 96203500, 24.32],
+ [1222412400000, 26.17, 27.56, 26.14, 27.4, 100744300, 25.05],
+ [1222671600000, 26.94, 27.66, 25.01, 25.01, 134383100, 22.86],
+ [1222758000000, 25.77, 26.69, 25.54, 26.69, 107192700, 24.4],
+ [1222844400000, 26.38, 26.99, 26.28, 26.48, 88957000, 24.2],
+ [1222930800000, 26.18, 26.53, 25.7, 26.25, 93819800, 23.99],
+ [1223017200000, 26.37, 27.47, 26.24, 26.32, 114289400, 24.06],
+ [1223276400000, 25.63, 25.99, 24.14, 24.91, 146374600, 22.77],
+ [1223362800000, 24.98, 25.21, 23.14, 23.23, 145941200, 21.23],
+ [1223449200000, 22.9, 24.3, 22.5, 23.01, 171598600, 21.03],
+ [1223535600000, 23.77, 23.91, 22.07, 22.3, 131948700, 20.38],
+ [1223622000000, 21.79, 22.35, 20.65, 21.5, 228467500, 19.65],
+ [1223881200000, 22.86, 25.5, 22.63, 25.5, 144935400, 23.31],
+ [1223967600000, 25.64, 25.73, 23.6, 24.1, 165674900, 22.03],
+ [1224054000000, 23.78, 24.25, 22.48, 22.66, 113280200, 20.71],
+ [1224140400000, 22.94, 24.19, 21.31, 24.19, 161147800, 22.11],
+ [1224226800000, 23.57, 25.11, 23.31, 23.93, 133673100, 21.87],
+ [1224486000000, 24.2, 24.75, 23.01, 24.72, 93484300, 22.6],
+ [1224572400000, 24.3, 25.01, 23.27, 23.36, 100385600, 21.35],
+ [1224658800000, 23.04, 23.06, 20.9, 21.53, 150054800, 19.68],
+ [1224745200000, 21.55, 22.59, 20.89, 22.32, 154774100, 20.4],
+ [1224831600000, 21.06, 22.86, 20.95, 21.96, 153919700, 20.07],
+ [1225090800000, 21.67, 21.96, 21.02, 21.18, 117683900, 19.36],
+ [1225177200000, 21.64, 23.21, 21.34, 23.1, 134088800, 21.11],
+ [1225263600000, 23.13, 23.97, 22.7, 23, 111701800, 21.02],
+ [1225350000000, 23.69, 23.88, 22.39, 22.63, 95323000, 20.68],
+ [1225436400000, 22.53, 22.91, 22.12, 22.33, 93055200, 20.41],
+ [1225695600000, 22.48, 22.91, 22.21, 22.62, 61923500, 20.68],
+ [1225782000000, 23.13, 23.66, 22.87, 23.53, 72123000, 21.51],
+ [1225868400000, 23.33, 23.34, 22.05, 22.08, 81179700, 20.18],
+ [1225954800000, 21.87, 22.08, 20.86, 20.88, 95509700, 19.09],
+ [1226041200000, 21.32, 21.54, 21, 21.5, 71256300, 19.65],
+ [1226300400000, 21.85, 21.97, 21.19, 21.3, 67106800, 19.47],
+ [1226386800000, 21.29, 21.3, 20.79, 21.2, 78014500, 19.38],
+ [1226473200000, 20.89, 21, 20.28, 20.3, 90162300, 18.56],
+ [1226559600000, 20.15, 21.25, 18.74, 21.25, 148413700, 19.42],
+ [1226646000000, 20.56, 21.34, 19.65, 20.06, 96624500, 18.34],
+ [1226905200000, 19.74, 20.24, 19.15, 19.32, 97289000, 17.66],
+ [1226991600000, 19.5, 19.66, 18.75, 19.62, 108966500, 18.06],
+ [1227078000000, 19.63, 19.95, 18.25, 18.29, 103010500, 16.83],
+ [1227164400000, 18.12, 18.84, 17.5, 17.53, 139532800, 16.13],
+ [1227250800000, 18.02, 19.7, 17.98, 19.68, 157231900, 18.11],
+ [1227510000000, 19.89, 20.94, 19.87, 20.69, 125289900, 19.04],
+ [1227596400000, 20.86, 20.93, 19.55, 19.99, 92948100, 18.4],
+ [1227682800000, 19.73, 20.68, 19.73, 20.49, 79678300, 18.86],
+ [1227855600000, 20.23, 20.31, 20.02, 20.22, 28650800, 18.61],
+ [1228114800000, 19.88, 19.95, 18.6, 18.61, 79639900, 17.13],
+ [1228201200000, 18.99, 19.31, 18.56, 19.15, 79689800, 17.62],
+ [1228287600000, 18.65, 19.9, 18.6, 19.87, 80961500, 18.29],
+ [1228374000000, 19.4, 19.92, 18.79, 19.11, 78719200, 17.59],
+ [1228460400000, 18.91, 19.98, 18.47, 19.87, 91996200, 18.29],
+ [1228719600000, 20.35, 21.25, 20.14, 21.01, 107225000, 19.33],
+ [1228806000000, 20.62, 21.25, 20.46, 20.6, 80484900, 18.96],
+ [1228892400000, 20.82, 20.96, 20.3, 20.61, 61499000, 18.97],
+ [1228978800000, 20.11, 20.12, 19.31, 19.45, 83564300, 17.9],
+ [1229065200000, 19.15, 19.85, 18.7, 19.36, 78112600, 17.82],
+ [1229324400000, 19.34, 19.44, 18.89, 19.04, 59925900, 17.52],
+ [1229410800000, 19.21, 20.18, 19, 20.11, 97688700, 18.51],
+ [1229497200000, 19.81, 20.05, 19.5, 19.66, 78922700, 18.09],
+ [1229583600000, 19.86, 20.02, 18.99, 19.3, 80759200, 17.76],
+ [1229670000000, 19.42, 19.8, 19.11, 19.12, 113530400, 17.6],
+ [1229929200000, 19.24, 19.29, 18.89, 19.18, 58575400, 17.65],
+ [1230015600000, 19.28, 19.57, 19.01, 19.28, 47511400, 17.74],
+ [1230102000000, 19.26, 19.45, 19.1, 19.17, 16880400, 17.64],
+ [1230274800000, 19.2, 19.33, 19.09, 19.13, 23101000, 17.6],
+ [1230534000000, 19.15, 19.21, 18.64, 18.96, 58512800, 17.45],
+ [1230620400000, 19.01, 19.49, 19, 19.34, 43224100, 17.8],
+ [1230706800000, 19.31, 19.68, 19.27, 19.44, 46419000, 17.89],
+ [1230879600000, 19.53, 20.4, 19.37, 20.33, 50084000, 18.71],
+ [1231138800000, 20.2, 20.67, 20.06, 20.52, 61475200, 18.88],
+ [1231225200000, 20.75, 21, 20.61, 20.76, 58083400, 19.1],
+ [1231311600000, 20.19, 20.29, 19.48, 19.51, 72709900, 17.95],
+ [1231398000000, 19.63, 20.19, 19.55, 20.12, 70229900, 18.52],
+ [1231484400000, 20.17, 20.3, 19.41, 19.52, 49815300, 17.96],
+ [1231743600000, 19.71, 19.79, 19.3, 19.47, 52163500, 17.92],
+ [1231830000000, 19.52, 19.99, 19.52, 19.82, 65843500, 18.24],
+ [1231916400000, 19.53, 19.68, 19.01, 19.09, 80257500, 17.57],
+ [1232002800000, 19.07, 19.3, 18.52, 19.24, 96169800, 17.71],
+ [1232089200000, 19.63, 19.91, 19.15, 19.71, 79634100, 18.14],
+ [1232434800000, 19.46, 19.62, 18.37, 18.48, 89873000, 17.01],
+ [1232521200000, 18.87, 19.45, 18.46, 19.38, 68340900, 17.83],
+ [1232607600000, 18.05, 18.18, 17.07, 17.11, 222436600, 15.75],
+ [1232694000000, 16.97, 17.49, 16.75, 17.2, 117020600, 15.83],
+ [1232953200000, 17.29, 17.81, 17.23, 17.63, 92476500, 16.22],
+ [1233039600000, 17.78, 17.97, 17.43, 17.66, 61695000, 16.25],
+ [1233126000000, 17.8, 18.31, 17.76, 18.04, 64145500, 16.6],
+ [1233212400000, 17.78, 17.96, 17.56, 17.59, 49192800, 16.19],
+ [1233298800000, 17.74, 17.79, 17.1, 17.1, 62370900, 15.74],
+ [1233558000000, 17.03, 18.13, 17, 17.83, 88871700, 16.41],
+ [1233644400000, 17.85, 18.61, 17.6, 18.5, 86865100, 17.02],
+ [1233730800000, 18.54, 19, 18.5, 18.63, 75618000, 17.14],
+ [1233817200000, 18.51, 19.14, 18.25, 19.04, 75195200, 17.52],
+ [1233903600000, 19.16, 19.93, 19.06, 19.66, 86746000, 18.09],
+ [1234162800000, 19.64, 19.77, 19.26, 19.44, 52196400, 17.89],
+ [1234249200000, 19.25, 19.8, 18.7, 18.8, 83953200, 17.3],
+ [1234335600000, 18.94, 19.49, 18.92, 19.21, 58599000, 17.68],
+ [1234422000000, 18.97, 19.32, 18.54, 19.26, 75323200, 17.72],
+ [1234508400000, 19.27, 19.47, 19.04, 19.09, 47416000, 17.57],
+ [1234854000000, 18.49, 18.5, 17.89, 18.09, 75853300, 16.76],
+ [1234940400000, 18.22, 18.45, 18, 18.12, 54946900, 16.79],
+ [1235026800000, 18.3, 18.38, 17.81, 17.91, 49195600, 16.59],
+ [1235113200000, 17.77, 18.19, 17.66, 18, 69413800, 16.68],
+ [1235372400000, 18.02, 18.15, 17.16, 17.21, 70803400, 15.95],
+ [1235458800000, 17.03, 17.35, 16.36, 17.17, 122674500, 15.91],
+ [1235545200000, 17.01, 17.24, 16.46, 16.96, 105894600, 15.71],
+ [1235631600000, 17.05, 17.08, 16.42, 16.42, 83219500, 15.21],
+ [1235718000000, 16.29, 16.52, 16.1, 16.15, 93428000, 14.96],
+ [1235977200000, 15.96, 16.25, 15.72, 15.79, 80602100, 14.63],
+ [1236063600000, 16.03, 16.24, 15.64, 15.88, 80476600, 14.71],
+ [1236150000000, 16.12, 16.4, 15.89, 16.12, 69285100, 14.94],
+ [1236236400000, 15.86, 15.88, 15.27, 15.27, 89708500, 14.15],
+ [1236322800000, 15.35, 15.62, 14.87, 15.28, 92821400, 14.16],
+ [1236582000000, 15.2, 15.74, 15.1, 15.15, 66479100, 14.04],
+ [1236668400000, 15.37, 16.62, 15.25, 16.48, 95184200, 15.27],
+ [1236754800000, 16.63, 17.2, 16.43, 17.11, 84522200, 15.85],
+ [1236841200000, 17.01, 17.04, 16.48, 17.01, 93694100, 15.76],
+ [1236927600000, 16.98, 17.05, 16.18, 16.65, 82965800, 15.43],
+ [1237186800000, 16.82, 16.96, 16.24, 16.25, 67028900, 15.06],
+ [1237273200000, 16.32, 16.9, 16.26, 16.9, 62481000, 15.66],
+ [1237359600000, 17.03, 17.22, 16.6, 16.96, 70710700, 15.71],
+ [1237446000000, 17.37, 17.45, 16.92, 17.14, 58994600, 15.88],
+ [1237532400000, 17.32, 17.65, 16.88, 17.06, 81725500, 15.81],
+ [1237791600000, 17.37, 18.59, 17.31, 18.33, 71600000, 16.98],
+ [1237878000000, 18.04, 18.21, 17.84, 17.93, 50044100, 16.61],
+ [1237964400000, 17.98, 18.31, 17.52, 17.88, 73927100, 16.57],
+ [1238050800000, 18.17, 18.88, 18.12, 18.83, 63775100, 17.45],
+ [1238137200000, 18.54, 18.62, 18.05, 18.13, 47670400, 16.8],
+ [1238396400000, 17.74, 17.76, 17.27, 17.48, 49633000, 16.2],
+ [1238482800000, 17.83, 18.79, 17.78, 18.37, 92095500, 17.02],
+ [1238569200000, 18.23, 19.36, 18.18, 19.31, 96438900, 17.89],
+ [1238655600000, 19.5, 19.89, 19, 19.29, 99082300, 17.87],
+ [1238742000000, 19.13, 19.15, 18.43, 18.75, 81858400, 17.37],
+ [1239001200000, 18.54, 18.76, 18.27, 18.76, 47476100, 17.38],
+ [1239087600000, 18.76, 19.14, 18.63, 18.76, 65815200, 17.38],
+ [1239174000000, 18.97, 19.62, 18.96, 19.19, 56408900, 17.78],
+ [1239260400000, 19.45, 19.7, 19.22, 19.67, 55759600, 18.23],
+ [1239606000000, 19.69, 19.85, 19.37, 19.59, 44444700, 18.15],
+ [1239692400000, 19.44, 19.55, 19, 19.35, 63796300, 17.93],
+ [1239778800000, 19.21, 19.25, 18.51, 18.83, 72725500, 17.45],
+ [1239865200000, 19.16, 19.78, 18.99, 19.76, 67688700, 18.31],
+ [1239951600000, 19.69, 19.69, 19, 19.2, 61398500, 17.79],
+ [1240210800000, 18.89, 18.95, 18.57, 18.61, 62937200, 17.24],
+ [1240297200000, 18.59, 19.08, 18.57, 18.97, 60928300, 17.58],
+ [1240383600000, 18.76, 19.19, 18.7, 18.78, 59401000, 17.4],
+ [1240470000000, 18.92, 18.94, 18.47, 18.92, 86116300, 17.53],
+ [1240556400000, 19.82, 21.2, 19.5, 20.91, 168478500, 19.37],
+ [1240815600000, 20.55, 20.82, 20.28, 20.4, 68219600, 18.9],
+ [1240902000000, 20.25, 20.27, 19.79, 19.93, 76685200, 18.47],
+ [1240988400000, 20.11, 20.89, 20.06, 20.25, 79301600, 18.76],
+ [1241074800000, 20.6, 21.1, 20.01, 20.26, 87439900, 18.77],
+ [1241161200000, 20.19, 20.35, 19.86, 20.24, 63224500, 18.75],
+ [1241420400000, 20.37, 20.4, 19.98, 20.19, 54313400, 18.71],
+ [1241506800000, 20.14, 20.24, 19.64, 19.79, 66835500, 18.34],
+ [1241593200000, 20.06, 20.07, 19.61, 19.79, 59639100, 18.34],
+ [1241679600000, 19.96, 19.99, 19.14, 19.32, 68727200, 17.9],
+ [1241766000000, 19.46, 19.64, 19.14, 19.42, 67597600, 17.99],
+ [1242025200000, 19.2, 19.73, 19.01, 19.32, 63762600, 17.9],
+ [1242111600000, 19.51, 20.06, 19.47, 19.89, 71966800, 18.43],
+ [1242198000000, 19.92, 20, 19.67, 19.75, 49281700, 18.3],
+ [1242284400000, 19.83, 20.23, 19.8, 20.06, 54539500, 18.59],
+ [1242370800000, 20.13, 20.5, 19.98, 20.22, 61289900, 18.73],
+ [1242630000000, 20.36, 20.6, 20.24, 20.6, 46073800, 19.09],
+ [1242716400000, 20.51, 20.74, 20.25, 20.31, 51368300, 18.94],
+ [1242802800000, 20.41, 20.69, 20.22, 20.38, 47450700, 19],
+ [1242889200000, 20.14, 20.23, 19.51, 19.82, 58232800, 18.48],
+ [1242975600000, 19.93, 20.17, 19.47, 19.75, 37318700, 18.42],
+ [1243321200000, 19.54, 20.45, 19.45, 20.34, 44991700, 18.97],
+ [1243407600000, 20.25, 20.6, 20.07, 20.13, 42892900, 18.77],
+ [1243494000000, 20.32, 20.63, 20.05, 20.45, 45480800, 19.07],
+ [1243580400000, 20.56, 20.94, 20.3, 20.89, 46134900, 19.48],
+ [1243839600000, 21, 21.5, 20.86, 21.4, 57317100, 19.95],
+ [1243926000000, 21.36, 21.98, 21.2, 21.4, 48935700, 19.95],
+ [1244012400000, 21.31, 21.76, 21.29, 21.73, 56039600, 20.26],
+ [1244098800000, 21.77, 21.9, 21.58, 21.83, 42330000, 20.36],
+ [1244185200000, 21.96, 22.31, 21.81, 22.14, 59579200, 20.64],
+ [1244444400000, 21.98, 22.32, 21.63, 22.05, 49000600, 20.56],
+ [1244530800000, 22.06, 22.32, 21.88, 22.08, 50887700, 20.59],
+ [1244617200000, 22.17, 22.62, 22.12, 22.55, 61297200, 21.03],
+ [1244703600000, 22.59, 23.26, 22.57, 22.83, 65124600, 21.29],
+ [1244790000000, 22.9, 23.38, 22.74, 23.33, 50963500, 21.75],
+ [1245049200000, 23.23, 23.54, 23.02, 23.42, 69089600, 21.84],
+ [1245135600000, 23.47, 24.11, 23.44, 23.45, 105295600, 21.87],
+ [1245222000000, 23.5, 23.82, 23.17, 23.68, 86483100, 22.08],
+ [1245308400000, 23.62, 23.69, 23.3, 23.5, 58852200, 21.91],
+ [1245394800000, 24.04, 24.34, 23.75, 24.07, 115459000, 22.44],
+ [1245654000000, 23.95, 23.95, 23.25, 23.28, 71291600, 21.71],
+ [1245740400000, 23.38, 23.66, 23.21, 23.34, 56752700, 21.76],
+ [1245826800000, 23.45, 23.75, 23.36, 23.47, 54287700, 21.88],
+ [1245913200000, 23.43, 23.92, 23.2, 23.79, 57724300, 22.18],
+ [1245999600000, 23.57, 23.69, 23.32, 23.35, 65126400, 21.77],
+ [1246258800000, 23.6, 24.03, 23.55, 23.86, 62854900, 22.25],
+ [1246345200000, 23.97, 24.24, 23.63, 23.77, 66452400, 22.16],
+ [1246431600000, 24.05, 24.3, 23.96, 24.04, 54908400, 22.42],
+ [1246518000000, 23.76, 24.04, 23.21, 23.37, 65422200, 21.79],
+ [1246863600000, 23.21, 23.28, 22.87, 23.2, 49207700, 21.63],
+ [1246950000000, 23.08, 23.14, 22.46, 22.53, 52842500, 21.01],
+ [1247036400000, 22.31, 22.69, 22, 22.56, 73023400, 21.04],
+ [1247122800000, 22.65, 22.81, 22.37, 22.44, 46981200, 20.92],
+ [1247209200000, 22.19, 22.54, 22.15, 22.39, 43229200, 20.88],
+ [1247468400000, 22.42, 23.29, 22.14, 23.23, 67584000, 21.66],
+ [1247554800000, 23.2, 23.22, 22.86, 23.11, 45448700, 21.55],
+ [1247641200000, 23.75, 24.12, 23.56, 24.12, 67238700, 22.49],
+ [1247727600000, 23.93, 24.44, 23.86, 24.44, 64555100, 22.79],
+ [1247814000000, 24.4, 24.45, 24.1, 24.29, 52860100, 22.65],
+ [1248073200000, 24.44, 24.53, 24.15, 24.53, 47798000, 22.87],
+ [1248159600000, 24.69, 24.83, 24.37, 24.83, 52028400, 23.15],
+ [1248246000000, 24.7, 24.9, 24.51, 24.8, 66192500, 23.12],
+ [1248332400000, 24.93, 25.72, 24.84, 25.56, 106060500, 23.83],
+ [1248418800000, 23.61, 23.89, 22.81, 23.45, 215135700, 21.87],
+ [1248678000000, 23.44, 23.45, 22.9, 23.11, 80950000, 21.55],
+ [1248764400000, 22.99, 23.55, 22.9, 23.47, 70288400, 21.88],
+ [1248850800000, 23.73, 23.91, 23.34, 23.8, 73626900, 22.19],
+ [1248937200000, 24.2, 24.43, 23.71, 23.81, 67820000, 22.2],
+ [1249023600000, 23.77, 24.07, 23.5, 23.52, 54258200, 21.93],
+ [1249282800000, 23.82, 23.86, 23.5, 23.83, 46902900, 22.22],
+ [1249369200000, 23.68, 23.79, 23.53, 23.77, 49218300, 22.16],
+ [1249455600000, 23.84, 24.25, 23.79, 23.81, 53310300, 22.2],
+ [1249542000000, 23.93, 23.98, 23.27, 23.46, 59686000, 21.87],
+ [1249628400000, 23.75, 23.82, 23.5, 23.56, 46169700, 21.97],
+ [1249887600000, 23.46, 23.55, 23.3, 23.42, 35261900, 21.84],
+ [1249974000000, 23.32, 23.4, 23.05, 23.13, 33615800, 21.57],
+ [1250060400000, 23.13, 23.9, 23.03, 23.53, 61972300, 21.94],
+ [1250146800000, 23.63, 23.85, 23.4, 23.62, 38954500, 22.02],
+ [1250233200000, 23.62, 23.8, 23.51, 23.69, 46330200, 22.09],
+ [1250492400000, 23.32, 23.6, 23.23, 23.25, 42474400, 21.68],
+ [1250578800000, 23.29, 23.65, 23.27, 23.58, 38878900, 22.11],
+ [1250665200000, 23.25, 23.72, 23.25, 23.65, 41821300, 22.18],
+ [1250751600000, 23.6, 23.87, 23.54, 23.67, 39505900, 22.19],
+ [1250838000000, 23.93, 24.42, 23.77, 24.41, 69011400, 22.89],
+ [1251097200000, 24.41, 24.73, 24.28, 24.64, 54180900, 23.1],
+ [1251183600000, 24.6, 24.82, 24.46, 24.64, 43980300, 23.1],
+ [1251270000000, 24.59, 24.75, 24.42, 24.55, 41079000, 23.02],
+ [1251356400000, 24.41, 24.78, 24.3, 24.69, 45495600, 23.15],
+ [1251442800000, 25.07, 25.49, 24.61, 24.68, 55808000, 23.14],
+ [1251702000000, 24.57, 24.85, 24.29, 24.65, 49592800, 23.11],
+ [1251788400000, 24.35, 24.74, 23.9, 24, 62608500, 22.5],
+ [1251874800000, 23.82, 24.14, 23.78, 23.86, 40771300, 22.37],
+ [1251961200000, 23.91, 24.14, 23.76, 24.11, 34120000, 22.61],
+ [1252047600000, 24.09, 24.8, 24.08, 24.62, 44999700, 23.09],
+ [1252393200000, 24.62, 24.84, 24.41, 24.82, 53737100, 23.27],
+ [1252479600000, 24.74, 24.95, 24.67, 24.78, 49900300, 23.24],
+ [1252566000000, 24.8, 25.05, 24.65, 25, 46256000, 23.44],
+ [1252652400000, 24.93, 25.17, 24.81, 24.86, 54303500, 23.31],
+ [1252911600000, 24.65, 25.09, 24.64, 25, 42806800, 23.44],
+ [1252998000000, 24.97, 25.27, 24.86, 25.2, 44716600, 23.63],
+ [1253084400000, 25.25, 25.35, 24.95, 25.2, 50055800, 23.63],
+ [1253170800000, 25.06, 25.38, 25.06, 25.3, 42428800, 23.72],
+ [1253257200000, 25.46, 25.48, 25.1, 25.26, 68016500, 23.69],
+ [1253516400000, 25.11, 25.37, 25.1, 25.3, 28878700, 23.72],
+ [1253602800000, 25.4, 25.82, 25.29, 25.77, 61376700, 24.16],
+ [1253689200000, 25.92, 26.25, 25.64, 25.71, 60599900, 24.11],
+ [1253775600000, 25.92, 26.11, 25.66, 25.94, 56302900, 24.32],
+ [1253862000000, 25.69, 25.82, 25.52, 25.55, 50158900, 23.96],
+ [1254121200000, 25.6, 26.16, 25.6, 25.83, 44358000, 24.22],
+ [1254207600000, 25.91, 25.96, 25.69, 25.75, 39050300, 24.15],
+ [1254294000000, 25.76, 25.99, 25.38, 25.72, 63533400, 24.12],
+ [1254380400000, 25.41, 25.47, 24.8, 24.88, 75958100, 23.33],
+ [1254466800000, 24.46, 25.09, 24.43, 24.96, 51219700, 23.4],
+ [1254726000000, 24.98, 25.06, 24.52, 24.64, 60804900, 23.1],
+ [1254812400000, 24.68, 25.21, 24.66, 25.11, 48795300, 23.55],
+ [1254898800000, 24.99, 25.18, 24.88, 25.1, 38472700, 23.54],
+ [1254985200000, 25.44, 25.9, 25.22, 25.67, 60521300, 24.07],
+ [1255071600000, 25.57, 25.79, 25.46, 25.55, 39520000, 23.96],
+ [1255330800000, 25.66, 25.89, 25.55, 25.72, 29145800, 24.12],
+ [1255417200000, 25.59, 25.94, 25.52, 25.81, 37749000, 24.2],
+ [1255503600000, 26.14, 26.2, 25.82, 25.96, 45365500, 24.34],
+ [1255590000000, 25.9, 26.71, 25.9, 26.71, 65620100, 25.05],
+ [1255676400000, 26.45, 26.63, 26.1, 26.5, 56500900, 24.85],
+ [1255935600000, 26.49, 26.58, 26.25, 26.36, 48143200, 24.72],
+ [1256022000000, 26.42, 26.51, 25.94, 26.37, 54604700, 24.73],
+ [1256108400000, 26.46, 26.75, 26.39, 26.58, 61672700, 24.92],
+ [1256194800000, 26.56, 26.72, 26.13, 26.59, 61600000, 24.93],
+ [1256281200000, 29.2, 29.35, 27.88, 28.02, 281761000, 26.27],
+ [1256540400000, 28.13, 29.02, 28.11, 28.68, 124149700, 26.89],
+ [1256626800000, 28.73, 28.88, 28.44, 28.59, 69685800, 26.81],
+ [1256713200000, 28.24, 28.77, 27.95, 28.02, 73542400, 26.27],
+ [1256799600000, 28.07, 28.41, 27.85, 28.22, 65225500, 26.46],
+ [1256886000000, 28.03, 28.4, 27.66, 27.73, 73371800, 26],
+ [1257145200000, 27.7, 28.05, 27.41, 27.88, 62428900, 26.14],
+ [1257231600000, 27.64, 27.74, 27.43, 27.53, 50294800, 25.81],
+ [1257318000000, 27.69, 28.39, 27.62, 28.06, 63898400, 26.31],
+ [1257404400000, 28.52, 28.74, 28.28, 28.47, 52681700, 26.7],
+ [1257490800000, 28.38, 28.63, 28.2, 28.52, 38908500, 26.74],
+ [1257750000000, 28.62, 29, 28.53, 28.99, 57518000, 27.18],
+ [1257836400000, 28.9, 29.28, 28.81, 29.01, 65881100, 27.2],
+ [1257922800000, 29.08, 29.3, 29.02, 29.12, 49693400, 27.31],
+ [1258009200000, 29.01, 29.49, 29, 29.36, 55352400, 27.53],
+ [1258095600000, 29.47, 29.79, 29.37, 29.63, 53037600, 27.78],
+ [1258354800000, 29.61, 29.8, 29.37, 29.54, 54129500, 27.7],
+ [1258441200000, 29.5, 30, 29.47, 30, 75648900, 28.25],
+ [1258527600000, 30, 30.14, 29.81, 30.11, 59431200, 28.36],
+ [1258614000000, 29.99, 30, 29.7, 29.78, 51967700, 28.05],
+ [1258700400000, 29.66, 29.77, 29.43, 29.62, 42647100, 27.9],
+ [1258959600000, 29.84, 30.01, 29.7, 29.94, 41832700, 28.2],
+ [1259046000000, 29.95, 29.99, 29.75, 29.91, 37341400, 28.17],
+ [1259132400000, 29.81, 29.86, 29.58, 29.79, 32033500, 28.06],
+ [1259305200000, 29.11, 29.39, 28.75, 29.22, 29357900, 27.52],
+ [1259564400000, 29.15, 29.45, 29, 29.41, 44172000, 27.7],
+ [1259650800000, 29.52, 30.05, 29.41, 30.01, 49904200, 28.26],
+ [1259737200000, 29.9, 29.99, 29.65, 29.78, 36308600, 28.05],
+ [1259823600000, 29.84, 30.2, 29.76, 29.83, 43095200, 28.09],
+ [1259910000000, 30.05, 30.37, 29.83, 29.98, 58810700, 28.24],
+ [1260169200000, 29.78, 30.08, 29.68, 29.79, 38082700, 28.06],
+ [1260255600000, 29.52, 29.74, 29.38, 29.57, 37402200, 27.85],
+ [1260342000000, 29.47, 29.81, 29.25, 29.71, 44713300, 27.98],
+ [1260428400000, 29.71, 29.96, 29.66, 29.87, 45940200, 28.13],
+ [1260514800000, 29.97, 30, 29.79, 29.85, 43744200, 28.11],
+ [1260774000000, 29.91, 30.16, 29.9, 30.11, 34651200, 28.36],
+ [1260860400000, 29.89, 30.21, 29.88, 30.02, 49473200, 28.27],
+ [1260946800000, 30.07, 30.41, 30.04, 30.1, 55737800, 28.35],
+ [1261033200000, 29.95, 29.96, 29.57, 29.6, 43691200, 27.88],
+ [1261119600000, 29.84, 30.45, 29.8, 30.36, 94118000, 28.59],
+ [1261378800000, 30.4, 30.84, 30.37, 30.52, 40129100, 28.74],
+ [1261465200000, 30.6, 30.93, 30.54, 30.82, 36321000, 29.03],
+ [1261551600000, 30.71, 30.95, 30.69, 30.92, 28362700, 29.12],
+ [1261638000000, 30.88, 31, 30.76, 31, 11083900, 29.2],
+ [1261983600000, 31, 31.18, 30.89, 31.17, 25384000, 29.36],
+ [1262070000000, 31.35, 31.5, 31.23, 31.39, 29716200, 29.56],
+ [1262156400000, 31.15, 31.29, 30.8, 30.96, 42006200, 29.16],
+ [1262242800000, 30.98, 30.99, 30.48, 30.48, 31929700, 28.71],
+ [1262588400000, 30.62, 31.1, 30.59, 30.95, 38409100, 29.15],
+ [1262674800000, 30.85, 31.1, 30.64, 30.96, 49749600, 29.16],
+ [1262761200000, 30.88, 31.08, 30.52, 30.77, 58182400, 28.98],
+ [1262847600000, 30.63, 30.7, 30.19, 30.45, 50559700, 28.68],
+ [1262934000000, 30.28, 30.88, 30.24, 30.66, 51197400, 28.88],
+ [1263193200000, 30.71, 30.76, 30.12, 30.27, 68754700, 28.51],
+ [1263279600000, 30.15, 30.4, 29.91, 30.07, 65912100, 28.32],
+ [1263366000000, 30.26, 30.52, 30.01, 30.35, 51863500, 28.58],
+ [1263452400000, 30.31, 31.1, 30.26, 30.96, 63228100, 29.16],
+ [1263538800000, 31.08, 31.24, 30.71, 30.86, 79913200, 29.06],
+ [1263884400000, 30.75, 31.24, 30.68, 31.1, 46575700, 29.29],
+ [1263970800000, 30.81, 30.94, 30.31, 30.59, 54849500, 28.81],
+ [1264057200000, 30.61, 30.72, 30, 30.01, 73086700, 28.26],
+ [1264143600000, 30, 30.2, 28.84, 28.96, 102004600, 27.28],
+ [1264402800000, 29.24, 29.66, 29.1, 29.32, 63373000, 27.61],
+ [1264489200000, 29.2, 29.85, 29.09, 29.5, 66639900, 27.78],
+ [1264575600000, 29.35, 29.82, 29.02, 29.67, 63949500, 27.94],
+ [1264662000000, 29.84, 29.87, 28.89, 29.16, 117513700, 27.46],
+ [1264748400000, 29.9, 29.92, 27.66, 28.18, 193888500, 26.54],
+ [1265007600000, 28.39, 28.48, 27.92, 28.41, 85931100, 26.76],
+ [1265094000000, 28.37, 28.5, 28.14, 28.46, 54413700, 26.8],
+ [1265180400000, 28.26, 28.79, 28.12, 28.63, 61397900, 26.96],
+ [1265266800000, 28.38, 28.5, 27.81, 27.84, 77850000, 26.22],
+ [1265353200000, 28, 28.28, 27.57, 28.02, 80960100, 26.39],
+ [1265612400000, 28.01, 28.08, 27.57, 27.72, 52820600, 26.11],
+ [1265698800000, 27.97, 28.34, 27.75, 28.01, 59195800, 26.38],
+ [1265785200000, 28.03, 28.24, 27.84, 27.99, 48591300, 26.36],
+ [1265871600000, 27.93, 28.4, 27.7, 28.12, 65993700, 26.48],
+ [1265958000000, 27.81, 28.06, 27.58, 27.93, 81117200, 26.31],
+ [1266303600000, 28.13, 28.37, 28.02, 28.35, 51935600, 26.83],
+ [1266390000000, 28.53, 28.65, 28.36, 28.59, 45882900, 27.05],
+ [1266476400000, 28.59, 29.03, 28.51, 28.97, 42856500, 27.41],
+ [1266562800000, 28.79, 28.92, 28.69, 28.77, 44451800, 27.22],
+ [1266822000000, 28.84, 28.94, 28.65, 28.73, 36707100, 27.19],
+ [1266908400000, 28.68, 28.83, 28.09, 28.33, 52266200, 26.81],
+ [1266994800000, 28.52, 28.79, 28.38, 28.63, 43165900, 27.09],
+ [1267081200000, 28.27, 28.65, 28.02, 28.6, 48735300, 27.06],
+ [1267167600000, 28.65, 28.85, 28.51, 28.67, 40370600, 27.13],
+ [1267426800000, 28.77, 29.05, 28.53, 29.02, 43805400, 27.46],
+ [1267513200000, 29.08, 29.3, 28.24, 28.46, 93123900, 26.93],
+ [1267599600000, 28.51, 28.61, 28.35, 28.46, 48442100, 26.93],
+ [1267686000000, 28.46, 28.65, 28.27, 28.63, 42890600, 27.09],
+ [1267772400000, 28.66, 28.68, 28.42, 28.59, 56001800, 27.05],
+ [1268031600000, 28.52, 28.93, 28.5, 28.63, 39414500, 27.09],
+ [1268118000000, 28.56, 29.11, 28.55, 28.8, 50271600, 27.25],
+ [1268204400000, 28.86, 29.11, 28.8, 28.97, 44891400, 27.41],
+ [1268290800000, 28.89, 29.19, 28.85, 29.18, 35349700, 27.61],
+ [1268377200000, 29.32, 29.38, 29.04, 29.27, 31700200, 27.7],
+ [1268636400000, 29.18, 29.37, 29.01, 29.29, 37512000, 27.72],
+ [1268722800000, 29.42, 29.49, 29.2, 29.37, 36723500, 27.79],
+ [1268809200000, 29.5, 29.87, 29.4, 29.63, 50385700, 28.04],
+ [1268895600000, 29.63, 29.72, 29.5, 29.61, 43845200, 28.02],
+ [1268982000000, 29.76, 29.9, 29.35, 29.59, 81332100, 28],
+ [1269241200000, 29.5, 29.7, 29.39, 29.6, 37718200, 28.01],
+ [1269327600000, 29.59, 29.9, 29.41, 29.88, 42026600, 28.27],
+ [1269414000000, 29.72, 29.85, 29.6, 29.65, 33987700, 28.06],
+ [1269500400000, 29.83, 30.57, 29.8, 30.01, 73168700, 28.4],
+ [1269586800000, 30.09, 30.2, 29.59, 29.66, 55595500, 28.07],
+ [1269846000000, 29.71, 29.82, 29.55, 29.59, 33336000, 28],
+ [1269932400000, 29.63, 29.86, 29.5, 29.77, 34954800, 28.17],
+ [1270018800000, 29.64, 29.72, 29.17, 29.29, 63760000, 27.72],
+ [1270105200000, 29.35, 29.54, 28.62, 29.16, 74768100, 27.59],
+ [1270450800000, 29.13, 29.43, 29.03, 29.27, 34331200, 27.7],
+ [1270537200000, 29.15, 29.58, 28.98, 29.32, 47366800, 27.74],
+ [1270623600000, 29.16, 29.56, 29.14, 29.35, 58318800, 27.77],
+ [1270710000000, 29.32, 29.98, 29.3, 29.92, 63713800, 28.31],
+ [1270796400000, 29.95, 30.41, 29.9, 30.34, 54752500, 28.71],
+ [1271055600000, 30.25, 30.49, 30.21, 30.32, 37068800, 28.69],
+ [1271142000000, 30.15, 30.5, 30.13, 30.45, 41374600, 28.81],
+ [1271228400000, 30.79, 31, 30.66, 30.82, 68941200, 29.16],
+ [1271314800000, 30.82, 30.95, 30.71, 30.87, 52745400, 29.21],
+ [1271401200000, 30.79, 30.98, 30.6, 30.67, 88703100, 29.02],
+ [1271660400000, 30.77, 31.25, 30.76, 31.04, 64970300, 29.37],
+ [1271746800000, 31.22, 31.44, 31.13, 31.36, 52199500, 29.67],
+ [1271833200000, 31.33, 31.5, 31.23, 31.33, 55343100, 29.65],
+ [1271919600000, 31.04, 31.53, 30.9, 31.39, 84847600, 29.7],
+ [1272006000000, 31.12, 31.58, 30.65, 30.96, 126766600, 29.3],
+ [1272265200000, 31, 31.28, 30.86, 31.11, 63649300, 29.44],
+ [1272351600000, 30.95, 31.25, 30.75, 30.85, 68730900, 29.19],
+ [1272438000000, 30.92, 31, 30.62, 30.91, 64557900, 29.25],
+ [1272524400000, 30.93, 31.43, 30.67, 31, 52665200, 29.33],
+ [1272610800000, 31.07, 31.08, 30.52, 30.54, 63214800, 28.9],
+ [1272870000000, 30.67, 31.06, 30.58, 30.86, 43989500, 29.2],
+ [1272956400000, 30.52, 30.55, 29.75, 30.13, 82085600, 28.51],
+ [1273042800000, 29.77, 30.09, 29.69, 29.85, 66833800, 28.24],
+ [1273129200000, 29.59, 29.88, 27.91, 28.98, 128613000, 27.42],
+ [1273215600000, 28.93, 28.95, 27.32, 28.21, 173718100, 26.69],
+ [1273474800000, 29.01, 29.48, 28.71, 28.94, 86653300, 27.38],
+ [1273561200000, 28.68, 29.65, 28.57, 28.88, 63789400, 27.33],
+ [1273647600000, 28.98, 29.58, 28.92, 29.44, 47146800, 27.86],
+ [1273734000000, 29.26, 29.73, 29.18, 29.24, 45188800, 27.67],
+ [1273820400000, 29.2, 29.21, 28.64, 28.93, 63334000, 27.37],
+ [1274079600000, 29.12, 29.23, 28.45, 28.94, 46053300, 27.38],
+ [1274166000000, 28.87, 29, 28.4, 28.6, 52690600, 27.18],
+ [1274252400000, 28.52, 28.69, 27.79, 28.24, 61746700, 26.84],
+ [1274338800000, 27.65, 27.84, 27.04, 27.11, 87991100, 25.77],
+ [1274425200000, 26.63, 27.11, 26.44, 26.84, 117596300, 25.51],
+ [1274684400000, 26.85, 26.86, 26.26, 26.27, 73711700, 24.97],
+ [1274770800000, 25.65, 26.33, 25.38, 26.07, 98373600, 24.78],
+ [1274857200000, 26.23, 26.61, 24.56, 25.01, 176684100, 23.77],
+ [1274943600000, 25.73, 26.36, 25.73, 26, 136433600, 24.71],
+ [1275030000000, 25.84, 26.12, 25.66, 25.8, 67496900, 24.52],
+ [1275375600000, 25.53, 26.31, 25.52, 25.89, 76152400, 24.61],
+ [1275462000000, 26.06, 26.48, 25.73, 26.46, 65718800, 25.15],
+ [1275548400000, 26.55, 26.93, 26.41, 26.86, 67837000, 25.53],
+ [1275634800000, 26.1, 26.57, 25.62, 25.79, 89832200, 24.51],
+ [1275894000000, 25.82, 25.83, 25.24, 25.29, 80456200, 24.04],
+ [1275980400000, 25.25, 25.26, 24.65, 25.11, 87355000, 23.87],
+ [1276066800000, 25.22, 25.52, 24.75, 24.79, 87794000, 23.56],
+ [1276153200000, 25.13, 25.15, 24.78, 25, 78930900, 23.76],
+ [1276239600000, 25.04, 25.72, 24.77, 25.66, 68057700, 24.39],
+ [1276498800000, 25.86, 25.96, 25.47, 25.5, 50972400, 24.24],
+ [1276585200000, 25.75, 26.65, 25.74, 26.58, 81641500, 25.26],
+ [1276671600000, 26.47, 26.58, 26.23, 26.32, 48698000, 25.02],
+ [1276758000000, 26.56, 26.67, 26.04, 26.37, 47995500, 25.06],
+ [1276844400000, 26.37, 26.53, 26.17, 26.44, 52075600, 25.13],
+ [1277103600000, 26.78, 26.89, 25.89, 25.95, 54625300, 24.67],
+ [1277190000000, 26.16, 26.45, 25.76, 25.77, 55985400, 24.49],
+ [1277276400000, 25.78, 25.78, 25.22, 25.31, 61466200, 24.06],
+ [1277362800000, 25.46, 25.72, 24.93, 25, 85243400, 23.76],
+ [1277449200000, 25.05, 25.11, 24.31, 24.53, 156256700, 23.32],
+ [1277708400000, 24.51, 24.61, 24.12, 24.31, 73784800, 23.11],
+ [1277794800000, 24.13, 24.2, 23.11, 23.31, 119882100, 22.16],
+ [1277881200000, 23.3, 23.68, 22.95, 23.01, 81050500, 21.87],
+ [1277967600000, 23.09, 23.32, 22.73, 23.16, 92239400, 22.01],
+ [1278054000000, 23.36, 23.48, 23.05, 23.27, 62485100, 22.12],
+ [1278399600000, 23.7, 24.09, 23.58, 23.82, 73592000, 22.64],
+ [1278486000000, 23.82, 24.32, 23.61, 24.3, 79965300, 23.1],
+ [1278572400000, 24.6, 24.62, 23.97, 24.41, 50758100, 23.2],
+ [1278658800000, 24.33, 24.41, 24.15, 24.27, 53806100, 23.07],
+ [1278918000000, 24.43, 24.89, 24.42, 24.83, 49854200, 23.6],
+ [1279004400000, 25.14, 25.3, 24.9, 25.13, 61928700, 23.89],
+ [1279090800000, 25.5, 25.61, 25.12, 25.44, 72808100, 24.18],
+ [1279177200000, 25.5, 25.59, 24.98, 25.51, 56934700, 24.25],
+ [1279263600000, 25.51, 25.64, 24.88, 24.89, 65064800, 23.66],
+ [1279522800000, 24.96, 25.3, 24.91, 25.23, 38181800, 23.98],
+ [1279609200000, 24.86, 25.48, 24.7, 25.48, 45530700, 24.22],
+ [1279695600000, 25.6, 25.65, 24.98, 25.12, 73297300, 23.88],
+ [1279782000000, 25.51, 25.99, 25.47, 25.84, 73016400, 24.56],
+ [1279868400000, 25.84, 26.02, 25.25, 25.81, 108520100, 24.53],
+ [1280127600000, 25.86, 26.2, 25.8, 26.1, 67249900, 24.81],
+ [1280214000000, 26.14, 26.24, 25.96, 26.16, 60672100, 24.87],
+ [1280300400000, 26.07, 26.19, 25.83, 25.95, 69704800, 24.67],
+ [1280386800000, 26.13, 26.41, 25.6, 26.03, 69446200, 24.74],
+ [1280473200000, 25.75, 25.84, 25.35, 25.81, 83534800, 24.53],
+ [1280732400000, 25.99, 26.38, 25.75, 26.33, 55044600, 25.03],
+ [1280818800000, 26.2, 26.35, 25.97, 26.16, 56877700, 24.87],
+ [1280905200000, 26.15, 26.24, 25.44, 25.73, 78531900, 24.46],
+ [1280991600000, 25.49, 25.58, 25.21, 25.37, 64922100, 24.11],
+ [1281078000000, 25.18, 25.56, 25.02, 25.55, 55982100, 24.29],
+ [1281337200000, 25.55, 25.73, 25.37, 25.61, 57096500, 24.34],
+ [1281423600000, 25.33, 25.34, 24.88, 25.07, 87257700, 23.83],
+ [1281510000000, 24.68, 24.9, 24.56, 24.86, 76746900, 23.63],
+ [1281596400000, 24.42, 24.68, 24.36, 24.49, 70240500, 23.28],
+ [1281682800000, 24.35, 24.67, 24.24, 24.4, 45263500, 23.19],
+ [1281942000000, 24.36, 24.61, 24.3, 24.5, 40909700, 23.29],
+ [1282028400000, 24.71, 24.96, 24.6, 24.71, 52912600, 23.61],
+ [1282114800000, 24.68, 24.95, 24.41, 24.82, 46818900, 23.72],
+ [1282201200000, 24.62, 24.74, 24.21, 24.44, 54064600, 23.35],
+ [1282287600000, 24.31, 24.4, 24.2, 24.23, 49560100, 23.15],
+ [1282546800000, 24.44, 24.64, 24.24, 24.28, 51643000, 23.2],
+ [1282633200000, 24.09, 24.35, 24, 24.04, 66522500, 22.97],
+ [1282719600000, 24, 24.22, 23.87, 24.1, 47404800, 23.03],
+ [1282806000000, 24.09, 24.19, 23.79, 23.82, 49105300, 22.76],
+ [1282892400000, 23.88, 24.02, 23.51, 23.93, 60939400, 22.87],
+ [1283151600000, 23.74, 23.82, 23.6, 23.64, 45453100, 22.59],
+ [1283238000000, 23.6, 23.73, 23.32, 23.47, 66074600, 22.43],
+ [1283324400000, 23.67, 23.95, 23.54, 23.9, 65235900, 22.84],
+ [1283410800000, 23.88, 23.95, 23.71, 23.94, 48837100, 22.88],
+ [1283497200000, 24.24, 24.45, 24.2, 24.29, 64189100, 23.21],
+ [1283842800000, 24.1, 24.3, 23.92, 23.96, 51928700, 22.9],
+ [1283929200000, 24.07, 24.2, 23.74, 23.93, 65512400, 22.87],
+ [1284015600000, 24.19, 24.21, 23.99, 24.01, 46028900, 22.94],
+ [1284102000000, 23.98, 24.03, 23.79, 23.85, 58284300, 22.79],
+ [1284361200000, 24.2, 25.29, 24.09, 25.11, 114680400, 23.99],
+ [1284447600000, 25.04, 25.35, 24.89, 25.03, 87160400, 23.92],
+ [1284534000000, 25.1, 25.22, 24.92, 25.12, 56201900, 24],
+ [1284620400000, 25.06, 25.37, 25.05, 25.33, 44548300, 24.2],
+ [1284706800000, 25.4, 25.53, 25.08, 25.22, 70341600, 24.1],
+ [1284966000000, 25.28, 25.52, 25.11, 25.43, 49838700, 24.3],
+ [1285052400000, 25.42, 25.42, 25.08, 25.15, 52675700, 24.03],
+ [1285138800000, 24.89, 24.97, 24.36, 24.61, 94299400, 23.52],
+ [1285225200000, 24.51, 24.59, 24.36, 24.43, 46201800, 23.34],
+ [1285311600000, 24.64, 24.8, 24.58, 24.78, 51948800, 23.68],
+ [1285570800000, 24.85, 24.99, 24.59, 24.73, 43603300, 23.63],
+ [1285657200000, 24.8, 24.9, 24.35, 24.68, 56041200, 23.58],
+ [1285743600000, 24.63, 24.66, 24.4, 24.5, 44318900, 23.41],
+ [1285830000000, 24.61, 24.83, 24.36, 24.49, 61262700, 23.4],
+ [1285916400000, 24.77, 24.82, 24.3, 24.38, 62672300, 23.3],
+ [1286175600000, 23.96, 23.99, 23.78, 23.91, 98143400, 22.85],
+ [1286262000000, 24.06, 24.45, 23.91, 24.35, 78152900, 23.27],
+ [1286348400000, 24.32, 24.54, 24.13, 24.43, 50489700, 23.34],
+ [1286434800000, 24.62, 24.75, 24.28, 24.53, 50096100, 23.44],
+ [1286521200000, 24.62, 24.65, 24.37, 24.57, 41327800, 23.48],
+ [1286780400000, 24.74, 24.74, 24.5, 24.59, 27587800, 23.5],
+ [1286866800000, 24.65, 24.93, 24.43, 24.83, 50141500, 23.73],
+ [1286953200000, 25.02, 25.54, 24.89, 25.34, 75336500, 24.21],
+ [1287039600000, 25.29, 25.34, 25, 25.23, 51949100, 24.11],
+ [1287126000000, 25.36, 25.55, 25.23, 25.54, 68954800, 24.41],
+ [1287385200000, 25.59, 25.95, 25.45, 25.82, 48330500, 24.67],
+ [1287471600000, 25.27, 25.37, 24.95, 25.1, 66150900, 23.98],
+ [1287558000000, 25.26, 25.4, 25.1, 25.31, 56283600, 24.19],
+ [1287644400000, 25.4, 25.54, 25.05, 25.42, 50032400, 24.29],
+ [1287730800000, 25.52, 25.54, 25.27, 25.38, 25837900, 24.25],
+ [1287990000000, 25.24, 25.35, 25.17, 25.19, 50912400, 24.07],
+ [1288076400000, 25.12, 25.97, 25.06, 25.9, 69304200, 24.75],
+ [1288162800000, 25.79, 26.11, 25.62, 26.05, 64805500, 24.89],
+ [1288249200000, 26.21, 26.38, 25.92, 26.28, 80730300, 25.11],
+ [1288335600000, 27.15, 27.2, 26.48, 26.67, 114193200, 25.49],
+ [1288594800000, 26.88, 27.22, 26.7, 26.95, 61912100, 25.75],
+ [1288681200000, 27.06, 27.42, 27.02, 27.39, 54402100, 26.17],
+ [1288767600000, 27.46, 27.49, 26.96, 27.03, 110255300, 25.83],
+ [1288854000000, 27.41, 27.43, 27.01, 27.14, 93599300, 25.93],
+ [1288940400000, 27.17, 27.19, 26.53, 26.85, 110953700, 25.66],
+ [1289199600000, 26.68, 28.87, 26.58, 26.81, 71670800, 25.62],
+ [1289286000000, 26.81, 27.11, 26.71, 26.95, 58538600, 25.75],
+ [1289372400000, 27.01, 27.08, 26.81, 26.94, 52277300, 25.74],
+ [1289458800000, 26.68, 26.72, 26.28, 26.68, 62073100, 25.49],
+ [1289545200000, 26.47, 26.52, 26.1, 26.27, 64962200, 25.1],
+ [1289804400000, 26.33, 26.5, 26.17, 26.2, 51794600, 25.04],
+ [1289890800000, 26.04, 26.04, 25.65, 25.81, 65339200, 24.81],
+ [1289977200000, 25.9, 25.91, 25.55, 25.57, 58299700, 24.58],
+ [1290063600000, 25.71, 26.08, 25.61, 25.84, 59514000, 24.84],
+ [1290150000000, 25.8, 25.83, 25.6, 25.69, 52423200, 24.7],
+ [1290409200000, 25.65, 25.74, 25.44, 25.73, 53350500, 24.74],
+ [1290495600000, 25.57, 25.6, 25.09, 25.12, 69742500, 24.15],
+ [1290582000000, 25.2, 25.46, 25.16, 25.37, 56825900, 24.39],
+ [1290754800000, 25.21, 25.41, 25.17, 25.25, 21356500, 24.28],
+ [1291014000000, 25.19, 25.42, 24.93, 25.31, 56603600, 24.33],
+ [1291100400000, 25.05, 25.47, 25, 25.26, 75282100, 24.29],
+ [1291186800000, 25.57, 26.25, 25.56, 26.04, 74123500, 25.04],
+ [1291273200000, 26.24, 26.98, 26.2, 26.89, 91759200, 25.85],
+ [1291359600000, 26.81, 27.06, 26.78, 27.02, 52622000, 25.98],
+ [1291618800000, 26.93, 26.98, 26.76, 26.84, 36264200, 25.81],
+ [1291705200000, 27.08, 27.13, 26.85, 26.87, 57860500, 25.83],
+ [1291791600000, 26.83, 27.24, 26.8, 27.23, 41666800, 26.18],
+ [1291878000000, 27.28, 27.34, 27.01, 27.08, 47148300, 26.04],
+ [1291964400000, 27.19, 27.4, 27.11, 27.34, 37625800, 26.29],
+ [1292223600000, 27.27, 27.45, 27.17, 27.25, 47943900, 26.2],
+ [1292310000000, 27.31, 27.75, 27.26, 27.62, 64070500, 26.55],
+ [1292396400000, 27.53, 27.99, 27.53, 27.85, 69634200, 26.78],
+ [1292482800000, 27.76, 27.99, 27.66, 27.99, 57680200, 26.91],
+ [1292569200000, 27.92, 28.09, 27.75, 27.9, 87456500, 26.82],
+ [1292828400000, 27.95, 27.99, 27.68, 27.81, 52811000, 26.74],
+ [1292914800000, 27.85, 28.14, 27.76, 28.07, 38153000, 26.99],
+ [1293001200000, 28.01, 28.4, 27.98, 28.19, 42252300, 27.1],
+ [1293087600000, 27.97, 28.32, 27.96, 28.3, 24902500, 27.21],
+ [1293433200000, 28.12, 28.2, 27.88, 28.07, 21652800, 26.99],
+ [1293519600000, 27.97, 28.17, 27.96, 28.01, 23042200, 26.93],
+ [1293606000000, 27.94, 28.12, 27.88, 27.97, 19502500, 26.89],
+ [1293692400000, 27.92, 28, 27.78, 27.85, 20786100, 26.78],
+ [1293778800000, 27.8, 27.92, 27.63, 27.91, 24752000, 26.83],
+ [1294038000000, 28.05, 28.18, 27.92, 27.98, 53443800, 26.9],
+ [1294124400000, 27.94, 28.17, 27.85, 28.09, 54405600, 27.01],
+ [1294210800000, 27.9, 28.01, 27.77, 28, 58998700, 26.92],
+ [1294297200000, 28.04, 28.85, 27.86, 28.82, 87992900, 27.71],
+ [1294383600000, 28.64, 28.74, 28.25, 28.6, 73762000, 27.5],
+ [1294642800000, 28.26, 28.4, 28.04, 28.22, 57573600, 27.13],
+ [1294729200000, 28.2, 28.25, 28.05, 28.11, 50298900, 27.03],
+ [1294815600000, 28.12, 28.59, 28.07, 28.55, 52631100, 27.45],
+ [1294902000000, 28.33, 28.39, 28.01, 28.19, 67077600, 27.1],
+ [1294988400000, 28.08, 28.38, 27.91, 28.3, 62688400, 27.21],
+ [1295334000000, 28.16, 28.74, 28.14, 28.66, 53322700, 27.55],
+ [1295420400000, 28.46, 28.68, 28.27, 28.47, 50005900, 27.37],
+ [1295506800000, 28.5, 28.55, 28.13, 28.35, 58613600, 27.26],
+ [1295593200000, 28.4, 28.43, 28.02, 28.02, 58080300, 26.94],
+ [1295852400000, 28.02, 28.56, 27.99, 28.38, 52047800, 27.29],
+ [1295938800000, 28.14, 28.45, 28.12, 28.45, 42436600, 27.35],
+ [1296025200000, 28.51, 28.99, 28.5, 28.78, 74628800, 27.67],
+ [1296111600000, 28.75, 29.46, 28.49, 28.87, 146938600, 27.76],
+ [1296198000000, 28.9, 28.93, 27.45, 27.75, 141249400, 26.68],
+ [1296457200000, 27.77, 27.9, 27.42, 27.73, 65029000, 26.66],
+ [1296543600000, 27.8, 28.06, 27.61, 27.99, 62810700, 26.91],
+ [1296630000000, 27.93, 28.11, 27.88, 27.94, 45824000, 26.86],
+ [1296716400000, 27.97, 27.97, 27.54, 27.65, 60340100, 26.58],
+ [1296802800000, 27.7, 27.84, 27.51, 27.77, 40412200, 26.7],
+ [1297062000000, 27.8, 28.34, 27.79, 28.2, 68980900, 27.11],
+ [1297148400000, 28.1, 28.34, 28.05, 28.28, 34904200, 27.19],
+ [1297234800000, 28.19, 28.26, 27.91, 27.97, 52905100, 26.89],
+ [1297321200000, 27.93, 27.94, 27.29, 27.5, 76672400, 26.44],
+ [1297407600000, 27.76, 27.81, 27.07, 27.25, 83939700, 26.2],
+ [1297666800000, 27.21, 27.27, 26.95, 27.23, 56766200, 26.18],
+ [1297753200000, 27.04, 27.33, 26.95, 26.96, 44116500, 26.07],
+ [1297839600000, 27.05, 27.07, 26.6, 27.02, 70817900, 26.13],
+ [1297926000000, 26.97, 27.37, 26.91, 27.21, 57207300, 26.32],
+ [1298012400000, 27.13, 27.21, 26.99, 27.06, 68667800, 26.17],
+ [1298358000000, 26.78, 27.1, 26.52, 26.59, 60889000, 25.72],
+ [1298444400000, 26.53, 26.86, 26.43, 26.59, 60234100, 25.72],
+ [1298530800000, 26.64, 27.06, 26.5, 26.77, 64494200, 25.89],
+ [1298617200000, 26.91, 26.95, 26.5, 26.55, 53006300, 25.68],
+ [1298876400000, 26.69, 26.86, 26.51, 26.58, 51379900, 25.71],
+ [1298962800000, 26.6, 26.78, 26.15, 26.16, 60055000, 25.3],
+ [1299049200000, 26.11, 26.37, 26.04, 26.08, 48658200, 25.22],
+ [1299135600000, 26.26, 26.4, 26.18, 26.2, 68271500, 25.34],
+ [1299222000000, 26.22, 26.24, 25.8, 25.95, 70437200, 25.1],
+ [1299481200000, 26.13, 26.27, 25.55, 25.72, 64980400, 24.87],
+ [1299567600000, 25.77, 26.02, 25.65, 25.91, 50549800, 25.06],
+ [1299654000000, 25.81, 25.98, 25.66, 25.89, 39789100, 25.04],
+ [1299740400000, 25.62, 25.71, 25.35, 25.41, 66549500, 24.57],
+ [1299826800000, 25.41, 25.85, 25.36, 25.68, 49905800, 24.84],
+ [1300086000000, 25.49, 25.76, 25.35, 25.69, 54473400, 24.85],
+ [1300172400000, 25.08, 25.47, 25, 25.39, 76067300, 24.56],
+ [1300258800000, 25.22, 25.28, 24.68, 24.79, 100725400, 23.97],
+ [1300345200000, 25.06, 25.22, 24.75, 24.78, 62497000, 23.97],
+ [1300431600000, 25.06, 25.18, 24.8, 24.8, 85486700, 23.98],
+ [1300690800000, 25.18, 25.58, 25.15, 25.33, 46878100, 24.5],
+ [1300777200000, 25.3, 25.46, 25.23, 25.3, 30895600, 24.47],
+ [1300863600000, 25.23, 25.61, 25.18, 25.54, 43969000, 24.7],
+ [1300950000000, 25.6, 25.87, 25.5, 25.81, 38696700, 24.96],
+ [1301036400000, 25.93, 25.95, 25.59, 25.62, 57029800, 24.78],
+ [1301295600000, 25.66, 25.72, 25.38, 25.41, 48973200, 24.57],
+ [1301382000000, 25.34, 25.52, 25.3, 25.49, 40763500, 24.65],
+ [1301468400000, 25.6, 25.72, 25.5, 25.61, 41999300, 24.77],
+ [1301554800000, 25.6, 25.68, 25.34, 25.39, 63233700, 24.56],
+ [1301641200000, 25.53, 25.53, 25.31, 25.48, 63114200, 24.64],
+ [1301900400000, 25.45, 25.66, 25.41, 25.55, 35433700, 24.71],
+ [1301986800000, 25.82, 26.18, 25.74, 25.78, 73694500, 24.93],
+ [1302073200000, 25.98, 26.31, 25.86, 26.15, 65581400, 25.29],
+ [1302159600000, 26.19, 26.26, 25.97, 26.2, 46134700, 25.34],
+ [1302246000000, 26.17, 26.28, 25.96, 26.07, 39887600, 25.21],
+ [1302505200000, 26.19, 26.25, 25.8, 25.98, 34286300, 25.13],
+ [1302591600000, 25.83, 25.85, 25.55, 25.64, 36920400, 24.8],
+ [1302678000000, 25.65, 25.87, 25.56, 25.63, 38144700, 24.79],
+ [1302764400000, 25.42, 25.44, 25.09, 25.42, 55239900, 24.58],
+ [1302850800000, 25.46, 25.56, 25.18, 25.37, 65080400, 24.54],
+ [1303110000000, 25.1, 25.28, 24.72, 25.08, 58045100, 24.26],
+ [1303196400000, 25, 25.17, 24.87, 25.15, 38892400, 24.32],
+ [1303282800000, 25.54, 26, 25.51, 25.76, 61608600, 24.91],
+ [1303369200000, 25.79, 25.89, 25.36, 25.52, 46892300, 24.68],
+ [1303714800000, 25.56, 25.62, 25.34, 25.61, 33525100, 24.77],
+ [1303801200000, 25.74, 26.44, 25.67, 26.19, 69200000, 25.33],
+ [1303887600000, 26.3, 26.39, 26.13, 26.38, 52689000, 25.51],
+ [1303974000000, 26.46, 26.87, 26.4, 26.71, 80200000, 25.83],
+ [1304060400000, 26.55, 26.64, 25.36, 25.92, 319317900, 25.07],
+ [1304319600000, 25.94, 26, 25.48, 25.66, 89825600, 24.82],
+ [1304406000000, 25.6, 25.85, 25.49, 25.81, 71892900, 24.96],
+ [1304492400000, 25.85, 26.25, 25.79, 26.06, 73292300, 25.2],
+ [1304578800000, 26.05, 26.08, 25.68, 25.79, 55600000, 24.94],
+ [1304665200000, 26.07, 26.22, 25.75, 25.87, 55993000, 25.02],
+ [1304924400000, 25.8, 25.96, 25.67, 25.83, 38696400, 24.98],
+ [1305010800000, 25.38, 25.85, 25.25, 25.67, 120798700, 24.83],
+ [1305097200000, 25.65, 25.66, 25.21, 25.36, 78600000, 24.53],
+ [1305183600000, 25.35, 25.39, 25.1, 25.32, 77400000, 24.49],
+ [1305270000000, 25.28, 25.32, 24.95, 25.03, 66812300, 24.21],
+ [1305529200000, 24.96, 25.07, 24.5, 24.57, 91350900, 23.76],
+ [1305615600000, 24.4, 24.7, 24.27, 24.52, 82882100, 23.87],
+ [1305702000000, 24.53, 24.74, 24.25, 24.69, 53931100, 24.03],
+ [1305788400000, 24.85, 24.88, 24.5, 24.72, 37783600, 24.06],
+ [1305874800000, 24.72, 24.87, 24.44, 24.49, 45451500, 23.84],
+ [1306134000000, 24.21, 24.25, 24.03, 24.17, 52692500, 23.53],
+ [1306220400000, 24.2, 24.29, 24.04, 24.15, 47691800, 23.51],
+ [1306306800000, 24.19, 24.31, 24.16, 24.19, 34904200, 23.55],
+ [1306393200000, 24.35, 25.03, 24.32, 24.67, 78016600, 24.02],
+ [1306479600000, 24.68, 24.9, 24.65, 24.76, 50251000, 24.1],
+ [1306825200000, 24.96, 25.06, 24.7, 25.01, 60196300, 24.35],
+ [1306911600000, 24.99, 25.1, 24.37, 24.43, 74033500, 23.78],
+ [1306998000000, 24.49, 24.65, 24.18, 24.22, 51487800, 23.58],
+ [1307084400000, 24.05, 24.14, 23.84, 23.91, 60697700, 23.28],
+ [1307343600000, 23.89, 24.25, 23.77, 24.01, 54778700, 23.37],
+ [1307430000000, 24.09, 24.17, 23.9, 24.06, 41112600, 23.42],
+ [1307516400000, 23.9, 24.02, 23.86, 23.94, 42205000, 23.3],
+ [1307602800000, 24.01, 24.04, 23.82, 23.96, 42878700, 23.32],
+ [1307689200000, 24.02, 24.02, 23.69, 23.71, 49327200, 23.08],
+ [1307948400000, 24.04, 24.19, 23.7, 24.04, 47574100, 23.4],
+ [1308034800000, 24.3, 24.45, 24.19, 24.22, 42894500, 23.58],
+ [1308121200000, 24, 24.01, 23.67, 23.74, 49410200, 23.11],
+ [1308207600000, 23.75, 24.1, 23.65, 24, 57184100, 23.36],
+ [1308294000000, 24.22, 24.3, 23.98, 24.26, 83320400, 23.62],
+ [1308553200000, 24.17, 24.66, 24.16, 24.47, 54338400, 23.82],
+ [1308639600000, 24.52, 24.86, 24.4, 24.76, 49708700, 24.1],
+ [1308726000000, 24.6, 24.81, 24.59, 24.65, 44287300, 24],
+ [1308812400000, 24.44, 24.65, 24.2, 24.63, 59470400, 23.98],
+ [1308898800000, 24.51, 24.54, 24.19, 24.3, 101387200, 23.66],
+ [1309158000000, 24.23, 25.46, 24.23, 25.2, 92044200, 24.53],
+ [1309244400000, 25.3, 25.92, 25.16, 25.8, 81032100, 25.12],
+ [1309330800000, 25.71, 25.71, 25.36, 25.62, 66051000, 24.94],
+ [1309417200000, 25.74, 26, 25.66, 26, 52535400, 25.31],
+ [1309503600000, 25.93, 26.17, 25.84, 26.02, 52906200, 25.33],
+ [1309849200000, 26.1, 26.15, 25.9, 26.03, 37805300, 25.34],
+ [1309935600000, 25.97, 26.37, 25.96, 26.33, 48744200, 25.63],
+ [1310022000000, 26.49, 26.88, 26.36, 26.77, 51946500, 26.06],
+ [1310108400000, 26.54, 26.98, 26.51, 26.92, 58332500, 26.21],
+ [1310367600000, 26.62, 26.8, 26.49, 26.63, 43999800, 25.92],
+ [1310454000000, 26.55, 26.79, 26.34, 26.54, 47319300, 25.84],
+ [1310540400000, 26.6, 26.96, 26.51, 26.63, 40861800, 25.92],
+ [1310626800000, 26.62, 27.01, 26.36, 26.47, 46382300, 25.77],
+ [1310713200000, 26.47, 26.93, 26.47, 26.78, 49132400, 26.07],
+ [1310972400000, 26.63, 26.9, 26.26, 26.59, 44501900, 25.88],
+ [1311058800000, 26.81, 27.64, 26.78, 27.54, 86730600, 26.81],
+ [1311145200000, 27.28, 27.35, 26.98, 27.06, 49795400, 26.34],
+ [1311231600000, 27.04, 27.31, 26.65, 27.1, 81737400, 26.38],
+ [1311318000000, 26.86, 27.55, 26.68, 27.53, 76380600, 26.8],
+ [1311577200000, 27.26, 28.09, 27.19, 27.91, 108482400, 27.17],
+ [1311663600000, 27.82, 28.15, 27.78, 28.08, 74636500, 27.33],
+ [1311750000000, 27.88, 27.99, 27.2, 27.33, 71488700, 26.6],
+ [1311836400000, 27.29, 28.07, 27.21, 27.72, 83761400, 26.98],
+ [1311922800000, 27.52, 27.71, 27.26, 27.4, 104394800, 26.67],
+ [1312182000000, 27.51, 27.69, 26.75, 27.27, 61838400, 26.55],
+ [1312268400000, 26.98, 27.45, 26.76, 26.8, 63883100, 26.09],
+ [1312354800000, 26.83, 27, 26.48, 26.92, 64581200, 26.21],
+ [1312441200000, 26.53, 26.87, 25.93, 25.94, 92949500, 25.25],
+ [1312527600000, 25.97, 26.1, 25.23, 25.68, 112071700, 25],
+ [1312786800000, 25.02, 25.6, 24.39, 24.48, 134257200, 23.83],
+ [1312873200000, 24.71, 25.62, 24.03, 25.58, 126268900, 24.9],
+ [1312959600000, 24.95, 25.09, 24.1, 24.2, 127819900, 23.56],
+ [1313046000000, 24.5, 25.38, 24.4, 25.19, 90690100, 24.52],
+ [1313132400000, 25.13, 25.34, 24.65, 25.1, 64787100, 24.43],
+ [1313391600000, 25.24, 25.58, 25.15, 25.51, 56529400, 24.83],
+ [1313478000000, 25.22, 25.59, 25.05, 25.35, 54251500, 24.83],
+ [1313564400000, 25.25, 25.7, 24.93, 25.25, 50923700, 24.74],
+ [1313650800000, 24.57, 25.09, 24.03, 24.67, 105714200, 24.17],
+ [1313737200000, 24.41, 24.62, 23.91, 24.05, 77397900, 23.56],
+ [1313996400000, 24.42, 24.49, 23.79, 23.98, 54721000, 23.49],
+ [1314082800000, 24.03, 24.75, 24.03, 24.72, 59670600, 24.22],
+ [1314169200000, 24.65, 24.93, 24.42, 24.9, 45329700, 24.39],
+ [1314255600000, 25.08, 25.16, 24.5, 24.57, 48192000, 24.07],
+ [1314342000000, 24.51, 25.34, 24.42, 25.25, 71957000, 24.74],
+ [1314601200000, 25.53, 25.86, 25.37, 25.84, 38863200, 25.31],
+ [1314687600000, 25.73, 26.43, 25.7, 26.23, 57341400, 25.7],
+ [1314774000000, 26.29, 26.71, 26.26, 26.6, 59300800, 26.06],
+ [1314860400000, 26.46, 26.86, 26.21, 26.21, 60510800, 25.68],
+ [1314946800000, 25.78, 26, 25.66, 25.8, 43894400, 25.27],
+ [1315292400000, 25.2, 25.59, 25.11, 25.51, 54929300, 24.99],
+ [1315378800000, 25.69, 26, 25.57, 26, 41961000, 25.47],
+ [1315465200000, 26, 26.66, 25.95, 26.22, 65811900, 25.69],
+ [1315551600000, 26, 26.18, 25.5, 25.74, 64529200, 25.22],
+ [1315810800000, 25.44, 25.93, 25.27, 25.89, 55046100, 25.36],
+ [1315897200000, 25.92, 26.19, 25.81, 26.04, 48792300, 25.51],
+ [1315983600000, 26.17, 26.8, 25.89, 26.5, 66739200, 25.96],
+ [1316070000000, 26.73, 27.03, 26.31, 26.99, 67808300, 26.44],
+ [1316156400000, 27.05, 27.27, 26.83, 27.12, 89681500, 26.57],
+ [1316415600000, 26.8, 27.31, 26.6, 27.21, 52324900, 26.66],
+ [1316502000000, 27.31, 27.5, 26.93, 26.98, 49211900, 26.43],
+ [1316588400000, 27.05, 27.06, 25.97, 25.99, 72750700, 25.46],
+ [1316674800000, 25.3, 25.65, 24.6, 25.06, 96278300, 24.55],
+ [1316761200000, 24.9, 25.15, 24.69, 25.06, 64768100, 24.55],
+ [1317020400000, 25.19, 25.52, 24.73, 25.44, 51057600, 24.92],
+ [1317106800000, 25.66, 25.92, 25.45, 25.67, 55620700, 25.15],
+ [1317193200000, 25.93, 26.37, 25.51, 25.58, 60736200, 25.06],
+ [1317279600000, 25.98, 26.17, 25.09, 25.45, 63407300, 24.93],
+ [1317366000000, 25.2, 25.5, 24.88, 24.89, 54060500, 24.38],
+ [1317625200000, 24.72, 25.34, 24.52, 24.53, 64592500, 24.03],
+ [1317711600000, 24.3, 25.39, 24.26, 25.34, 83485400, 24.82],
+ [1317798000000, 25.42, 26.16, 25.16, 25.89, 94061300, 25.36],
+ [1317884400000, 25.9, 26.4, 25.7, 26.34, 55111400, 25.8],
+ [1317970800000, 26.34, 26.51, 26.2, 26.25, 52741600, 25.71],
+ [1318230000000, 26.58, 26.97, 26.47, 26.94, 41815300, 26.39],
+ [1318316400000, 26.86, 27.07, 26.72, 27, 38826200, 26.45],
+ [1318402800000, 27.18, 27.31, 26.9, 26.96, 52489800, 26.41],
+ [1318489200000, 26.76, 27.2, 26.62, 27.18, 43823500, 26.63],
+ [1318575600000, 27.31, 27.5, 27.02, 27.27, 50947700, 26.71],
+ [1318834800000, 27.11, 27.42, 26.85, 26.98, 39453300, 26.43],
+ [1318921200000, 26.94, 27.4, 26.8, 27.31, 52487900, 26.75],
+ [1319007600000, 27.37, 27.47, 27.01, 27.13, 42880000, 26.58],
+ [1319094000000, 27.26, 27.34, 26.4, 27.04, 76300200, 26.49],
+ [1319180400000, 27.15, 27.19, 26.8, 27.16, 76620600, 26.61],
+ [1319439600000, 27.06, 27.4, 27.04, 27.19, 56897800, 26.64],
+ [1319526000000, 27.08, 27.23, 26.72, 26.81, 53554600, 26.26],
+ [1319612400000, 27.03, 27.06, 26.1, 26.59, 63029900, 26.05],
+ [1319698800000, 27.13, 27.4, 26.65, 27.25, 74512400, 26.69],
+ [1319785200000, 27.14, 27.19, 26.79, 26.98, 57712100, 26.43],
+ [1320044400000, 26.76, 27, 26.62, 26.63, 46799000, 26.09],
+ [1320130800000, 26.19, 26.32, 25.86, 25.99, 61182600, 25.46],
+ [1320217200000, 26.1, 26.2, 25.7, 26.01, 53533100, 25.48],
+ [1320303600000, 26.24, 26.59, 25.98, 26.53, 65836100, 25.99],
+ [1320390000000, 26.38, 26.4, 26, 26.25, 36549200, 25.71],
+ [1320649200000, 26.21, 26.82, 26.13, 26.8, 42589700, 26.25],
+ [1320735600000, 27.01, 27.2, 26.69, 27.16, 47822500, 26.61],
+ [1320822000000, 26.59, 26.75, 26.06, 26.2, 62950900, 25.67],
+ [1320908400000, 26.47, 26.5, 26.12, 26.28, 32514400, 25.74],
+ [1320994800000, 26.58, 27.08, 26.57, 26.91, 37903000, 26.36],
+ [1321254000000, 26.88, 27, 26.65, 26.76, 34199200, 26.21],
+ [1321340400000, 26.56, 26.94, 26.4, 26.74, 43874200, 26.39],
+ [1321426800000, 26.47, 26.51, 26.04, 26.07, 53262800, 25.73],
+ [1321513200000, 26.01, 26.04, 25.44, 25.54, 70977500, 25.21],
+ [1321599600000, 25.48, 25.5, 25.15, 25.3, 47626200, 24.97],
+ [1321858800000, 25.24, 25.25, 24.9, 25, 61882500, 24.67],
+ [1321945200000, 24.89, 24.96, 24.65, 24.79, 49204500, 24.47],
+ [1322031600000, 24.61, 24.79, 24.47, 24.47, 49099700, 24.15],
+ [1322204400000, 24.38, 24.67, 24.3, 24.3, 26164600, 23.98],
+ [1322463600000, 24.94, 24.97, 24.69, 24.87, 46766700, 24.55],
+ [1322550000000, 24.82, 25.04, 24.75, 24.84, 40917100, 24.52],
+ [1322636400000, 25.37, 25.59, 25.14, 25.58, 81350900, 25.25],
+ [1322722800000, 25.56, 25.63, 25.2, 25.28, 48545400, 24.95],
+ [1322809200000, 25.59, 25.62, 25.16, 25.22, 52293800, 24.89],
+ [1323068400000, 25.78, 25.8, 25.5, 25.7, 56818400, 25.37],
+ [1323154800000, 25.81, 25.87, 25.61, 25.66, 46175300, 25.33],
+ [1323241200000, 25.67, 25.76, 25.34, 25.6, 62667000, 25.27],
+ [1323327600000, 25.48, 25.72, 25.37, 25.4, 60522200, 25.07],
+ [1323414000000, 25.52, 25.87, 25.5, 25.7, 53788500, 25.37],
+ [1323673200000, 25.41, 25.57, 25.29, 25.51, 38945900, 25.18],
+ [1323759600000, 25.75, 26.1, 25.65, 25.76, 54581100, 25.42],
+ [1323846000000, 25.72, 25.86, 25.57, 25.59, 47926400, 25.26],
+ [1323932400000, 25.72, 25.88, 25.54, 25.56, 46213900, 25.23],
+ [1324018800000, 25.67, 26.17, 25.63, 26, 101408100, 25.66],
+ [1324278000000, 26.02, 26.12, 25.46, 25.53, 52258300, 25.2],
+ [1324364400000, 25.86, 26.1, 25.81, 26.03, 60767600, 25.69],
+ [1324450800000, 26.01, 26.19, 25.44, 25.76, 64132500, 25.42],
+ [1324537200000, 25.82, 25.86, 25.48, 25.81, 35794100, 25.47],
+ [1324623600000, 25.91, 26.04, 25.73, 26.03, 23205800, 25.69],
+ [1324969200000, 25.96, 26.14, 25.93, 26.04, 21287200, 25.7],
+ [1325055600000, 26.11, 26.15, 25.76, 25.82, 29822500, 25.48],
+ [1325142000000, 25.95, 26.05, 25.86, 26.02, 22616900, 25.68],
+ [1325228400000, 26, 26.12, 25.91, 25.96, 27395700, 25.62],
+ [1325574000000, 26.55, 26.96, 26.39, 26.77, 64731500, 26.42],
+ [1325660400000, 26.82, 27.47, 26.78, 27.4, 80516100, 27.04],
+ [1325746800000, 27.38, 27.73, 27.29, 27.68, 56081400, 27.32],
+ [1325833200000, 27.53, 28.19, 27.53, 28.11, 99455500, 27.74],
+ [1326092400000, 28.05, 28.1, 27.72, 27.74, 59706800, 27.38],
+ [1326178800000, 27.93, 28.15, 27.75, 27.84, 60014400, 27.48],
+ [1326265200000, 27.43, 27.98, 27.37, 27.72, 65582400, 27.36],
+ [1326351600000, 27.87, 28.02, 27.65, 28, 49370800, 27.64],
+ [1326438000000, 27.93, 28.25, 27.79, 28.25, 60196100, 27.88],
+ [1326783600000, 28.4, 28.65, 28.17, 28.26, 72395300, 27.89],
+ [1326870000000, 28.31, 28.4, 27.97, 28.23, 64860600, 27.86],
+ [1326956400000, 28.16, 28.44, 28.03, 28.12, 74053500, 27.75],
+ [1327042800000, 28.82, 29.74, 28.75, 29.71, 165902900, 29.32],
+ [1327302000000, 29.55, 29.95, 29.35, 29.73, 76078100, 29.34],
+ [1327388400000, 29.47, 29.57, 29.18, 29.34, 51703300, 28.96],
+ [1327474800000, 29.07, 29.65, 29.07, 29.56, 59231700, 29.18],
+ [1327561200000, 29.61, 29.7, 29.4, 29.5, 49102800, 29.12],
+ [1327647600000, 29.45, 29.53, 29.17, 29.23, 44187700, 28.85],
+ [1327906800000, 28.97, 29.62, 28.83, 29.61, 51114800, 29.22],
+ [1327993200000, 29.66, 29.7, 29.23, 29.53, 50572400, 29.15],
+ [1328079600000, 29.79, 30.05, 29.76, 29.89, 67409900, 29.5],
+ [1328166000000, 29.9, 30.17, 29.71, 29.95, 52223300, 29.56],
+ [1328252400000, 30.14, 30.4, 30.09, 30.24, 41838500, 29.85],
+ [1328511600000, 30.04, 30.22, 29.97, 30.2, 28039700, 29.81],
+ [1328598000000, 30.15, 30.49, 30.05, 30.35, 39242400, 29.95],
+ [1328684400000, 30.26, 30.67, 30.22, 30.66, 49659100, 30.26],
+ [1328770800000, 30.68, 30.8, 30.48, 30.77, 50481600, 30.37],
+ [1328857200000, 30.64, 30.8, 30.36, 30.5, 44605300, 30.1],
+ [1329116400000, 30.63, 30.77, 30.43, 30.58, 33319800, 30.18],
+ [1329202800000, 30.33, 30.46, 29.85, 30.25, 59644000, 30.05],
+ [1329289200000, 30.33, 30.39, 30.03, 30.05, 43311300, 29.85],
+ [1329375600000, 30.31, 31.55, 30.3, 31.29, 94705100, 31.09],
+ [1329462000000, 31.2, 31.32, 30.95, 31.25, 70036500, 31.05],
+ [1329807600000, 31.18, 31.61, 31.15, 31.44, 50829900, 31.24],
+ [1329894000000, 31.45, 31.68, 31.18, 31.27, 49253200, 31.07],
+ [1329980400000, 31.2, 31.59, 31, 31.37, 35034700, 31.17],
+ [1330066800000, 31.48, 31.5, 31.24, 31.48, 35575400, 31.27],
+ [1330326000000, 31.24, 31.5, 31.1, 31.35, 34568400, 31.15],
+ [1330412400000, 31.41, 31.93, 31.38, 31.87, 45230600, 31.66],
+ [1330498800000, 31.89, 32, 31.61, 31.74, 59323600, 31.53],
+ [1330585200000, 31.93, 32.39, 31.85, 32.29, 77344100, 32.08],
+ [1330671600000, 32.31, 32.44, 32, 32.08, 47314200, 31.87],
+ [1330930800000, 32.01, 32.05, 31.62, 31.8, 45240000, 31.59],
+ [1331017200000, 31.54, 31.98, 31.49, 31.56, 51932900, 31.35],
+ [1331103600000, 31.67, 31.92, 31.53, 31.84, 34340400, 31.63],
+ [1331190000000, 32.04, 32.21, 31.9, 32.01, 36747400, 31.8],
+ [1331276400000, 32.1, 32.16, 31.92, 31.99, 34628400, 31.78],
+ [1331535600000, 31.97, 32.2, 31.82, 32.04, 34073600, 31.83],
+ [1331622000000, 32.24, 32.69, 32.15, 32.67, 48951700, 32.46],
+ [1331708400000, 32.53, 32.88, 32.49, 32.77, 41986900, 32.56],
+ [1331794800000, 32.79, 32.94, 32.58, 32.85, 49068300, 32.64],
+ [1331881200000, 32.91, 32.95, 32.5, 32.6, 65626400, 32.39],
+ [1332140400000, 32.54, 32.61, 32.15, 32.2, 44789200, 31.99],
+ [1332226800000, 32.1, 32.15, 31.74, 31.99, 41566800, 31.78],
+ [1332313200000, 31.96, 32.15, 31.82, 31.91, 37928600, 31.7],
+ [1332399600000, 31.81, 32.09, 31.79, 32, 31749500, 31.79],
+ [1332486000000, 32.1, 32.11, 31.72, 32.01, 35912200, 31.8],
+ [1332745200000, 32.19, 32.61, 32.15, 32.59, 36758300, 32.38],
+ [1332831600000, 32.65, 32.7, 32.4, 32.52, 36274900, 32.31],
+ [1332918000000, 32.52, 32.7, 32.04, 32.19, 41344800, 31.98],
+ [1333004400000, 32.06, 32.19, 31.81, 32.12, 37038500, 31.91],
+ [1333090800000, 32.4, 32.41, 32.04, 32.26, 31749400, 32.05],
+ [1333350000000, 32.22, 32.46, 31.95, 32.29, 35853600, 32.08],
+ [1333436400000, 32.16, 32.19, 31.66, 31.94, 42752100, 31.73],
+ [1333522800000, 31.66, 31.69, 31.05, 31.21, 49455900, 31.01],
+ [1333609200000, 31.15, 31.63, 31.05, 31.52, 50368600, 31.31],
+ [1333954800000, 31.22, 31.4, 30.97, 31.1, 31056400, 30.9],
+ [1334041200000, 31.06, 31.19, 30.3, 30.47, 54131300, 30.27],
+ [1334127600000, 30.43, 30.53, 30.23, 30.35, 43014000, 30.15],
+ [1334214000000, 30.48, 31.04, 30.42, 30.98, 38304000, 30.78],
+ [1334300400000, 30.89, 31.16, 30.72, 30.81, 39749200, 30.61],
+ [1334559600000, 30.99, 31.19, 30.77, 31.08, 38124800, 30.88],
+ [1334646000000, 31.27, 31.61, 31.2, 31.44, 34361500, 31.24],
+ [1334732400000, 31.28, 31.31, 31.04, 31.14, 40552900, 30.94],
+ [1334818800000, 31.13, 31.68, 30.94, 31.01, 54781200, 30.81],
+ [1334905200000, 32.15, 32.89, 32.05, 32.42, 106045000, 32.21],
+ [1335164400000, 32.31, 32.5, 32.03, 32.12, 61398200, 31.91],
+ [1335250800000, 32.21, 32.52, 31.83, 31.92, 40871100, 31.71],
+ [1335337200000, 31.92, 32.32, 31.87, 32.2, 62495500, 31.99],
+ [1335423600000, 32.12, 32.23, 31.92, 32.11, 40308100, 31.9],
+ [1335510000000, 32.12, 32.22, 31.88, 31.98, 41419100, 31.77],
+ [1335769200000, 31.98, 32.11, 31.92, 32.02, 35697200, 31.81],
+ [1335855600000, 32.05, 32.34, 31.95, 32.01, 43832300, 31.8],
+ [1335942000000, 31.85, 31.93, 31.64, 31.8, 37385300, 31.59],
+ [1336028400000, 31.88, 31.9, 31.61, 31.76, 31501300, 31.55],
+ [1336114800000, 31.45, 31.57, 30.92, 30.98, 57927200, 30.78],
+ [1336374000000, 30.7, 30.86, 30.57, 30.65, 48641400, 30.45],
+ [1336460400000, 30.48, 30.78, 30.17, 30.5, 46328300, 30.3],
+ [1336546800000, 30.19, 30.83, 30.1, 30.76, 50309300, 30.56],
+ [1336633200000, 30.86, 31.02, 30.45, 30.74, 43839200, 30.54],
+ [1336719600000, 30.69, 31.54, 30.69, 31.16, 43459300, 30.96],
+ [1336978800000, 30.82, 31.04, 30.64, 30.68, 40528900, 30.48],
+ [1337065200000, 30.64, 30.8, 30.15, 30.21, 61822800, 30.21],
+ [1337151600000, 30.31, 30.32, 29.74, 29.9, 60083700, 29.9],
+ [1337238000000, 29.99, 30.21, 29.71, 29.72, 48484000, 29.72],
+ [1337324400000, 29.79, 29.81, 29.17, 29.27, 56205300, 29.27],
+ [1337583600000, 29.1, 29.79, 29.06, 29.75, 38787900, 29.75],
+ [1337670000000, 29.69, 29.88, 29.5, 29.76, 39504900, 29.76],
+ [1337756400000, 29.35, 29.4, 28.64, 29.11, 65171000, 29.11],
+ [1337842800000, 29.16, 29.3, 28.76, 29.07, 52575000, 29.07],
+ [1337929200000, 29.2, 29.36, 29.01, 29.06, 29507200, 29.06],
+ [1338274800000, 29.38, 29.72, 29.22, 29.56, 37758800, 29.56],
+ [1338361200000, 29.35, 29.48, 29.12, 29.34, 41585500, 29.34],
+ [1338447600000, 29.3, 29.42, 28.94, 29.19, 39134000, 29.19],
+ [1338534000000, 28.76, 28.96, 28.44, 28.45, 56634300, 28.45],
+ [1338793200000, 28.62, 28.78, 28.32, 28.55, 47926300, 28.55],
+ [1338879600000, 28.51, 28.75, 28.39, 28.51, 45715400, 28.51],
+ [1338966000000, 28.88, 29.37, 28.81, 29.35, 46860500, 29.35],
+ [1339052400000, 29.64, 29.7, 29.17, 29.23, 37792800, 29.23],
+ [1339138800000, 29.21, 29.68, 29.05, 29.65, 42551100, 29.65],
+ [1339398000000, 29.73, 29.81, 28.82, 28.9, 46361900, 28.9],
+ [1339484400000, 29.1, 29.3, 28.84, 29.29, 35337900, 29.29],
+ [1339570800000, 29.22, 29.44, 29.05, 29.13, 32984600, 29.13],
+ [1339657200000, 29.33, 29.46, 28.88, 29.34, 39458900, 29.34],
+ [1339743600000, 29.59, 30.08, 29.49, 30.02, 62314400, 30.02],
+ [1340002800000, 29.99, 30.03, 29.71, 29.84, 58679900, 29.84],
+ [1340089200000, 30.19, 31.11, 30.05, 30.7, 75725800, 30.7],
+ [1340175600000, 30.93, 31.05, 30.64, 30.93, 36257100, 30.93],
+ [1340262000000, 30.96, 31.14, 30.06, 30.14, 48456600, 30.14],
+ [1340348400000, 30.3, 30.73, 30.03, 30.7, 45098100, 30.7],
+ [1340607600000, 30.3, 30.32, 29.62, 29.87, 42217200, 29.87],
+ [1340694000000, 30, 30.27, 29.94, 30.02, 38421300, 30.02]
+ ]
+ ]
+ }
+});
\ No newline at end of file
projects / sencha-touch.git / blobdiff