/**
* Stocks Adapter
* @author Paolo Bianchini
* @copyright IBM Corp. 2014
*/
/**
* @description This adapter returns data to be plotted
* @class pb.bank.StocksAdapter
* @memberOf pb.bank
*/
/**
* @description retrieves JSOn object holding array of data to plot
* @function getData
* @memberOf pb.bank.StocksAdapter
* @returns {object} json array of array
* @todo should call some third party instead of returning static data
*/
// Highcharts explample to retrieve data was
//$.getJSON('http://www.highcharts.com/samples/data/jsonp.php?filename=aapl-ohlcv.json&callback=?', function (data) {
function getData() {
var data;
var data1 = __getData1();
var data2 = __getData2();
var i;
data = data1;
for (i = 0; i < data2.length; i++) {
data.push(data2[i]);
}
return {data: data};
}
function __getData1() {
var __data = [
/* Nov 2007 */
[ 1195084800000, 23.77, 24.23, 22.90, 23.47, 371852495 ],
[ 1195171200000, 23.61, 23.86, 22.76, 23.77, 345833131 ],
[ 1195430400000, 23.73, 24.03, 23.16, 23.42, 288607095 ],
[ 1195516800000, 23.67, 24.54, 23.36, 24.12, 385910098 ],
[ 1195603200000, 23.69, 24.62, 23.52, 24.07, 304646384 ],
[ 1195776000000, 24.57, 24.58, 24.25, 24.51, 116439001 ],
[ 1196035200000, 24.80, 25.32, 24.62, 24.65, 326438434 ],
[ 1196121600000, 25.03, 25.11, 24.29, 24.97, 329256977 ],
[ 1196208000000, 25.26, 25.80, 25.05, 25.75, 287727769 ],
[ 1196294400000, 25.63, 26.45, 25.59, 26.33, 262731406 ],
[ 1196380800000, 26.76, 26.81, 25.67, 26.03, 296904335 ],
/* Dec 2007 */
[ 1196640000000, 25.98, 26.31, 25.39, 25.55, 240367246 ],
[ 1196726400000, 25.31, 25.84, 25.28, 25.69, 193449767 ],
[ 1196812800000, 26.13, 26.57, 26.06, 26.50, 223100311 ],
[ 1196899200000, 26.60, 27.16, 26.59, 27.14, 225117011 ],
[ 1196985600000, 27.22, 27.86, 26.86, 27.76, 266474565 ],
[ 1197244800000, 27.66, 27.95, 27.53, 27.74, 180593910 ],
[ 1197331200000, 27.82, 28.12, 26.77, 26.93, 277731083 ],
[ 1197417600000, 27.63, 27.78, 26.54, 27.27, 306414934 ],
[ 1197504000000, 27.17, 27.45, 26.83, 27.40, 216479347 ],
[ 1197590400000, 27.20, 28.57, 27.08, 27.20, 168599963 ],
[ 1197849600000, 27.25, 27.52, 26.14, 26.34, 256172938 ],
[ 1197936000000, 26.65, 26.76, 25.51, 26.14, 305650471 ],
[ 1198022400000, 26.14, 26.38, 25.84, 26.16, 206869488 ],
[ 1198108800000, 26.49, 26.83, 26.19, 26.74, 193513621 ],
[ 1198195200000, 27.16, 27.70, 27.13, 27.70, 248729138 ],
[ 1198454400000, 27.86, 28.48, 27.83, 28.40, 120066870 ],
[ 1198627200000, 28.43, 28.71, 28.12, 28.42, 175933023 ],
[ 1198713600000, 28.42, 28.99, 28.26, 28.37, 198881368 ],
[ 1198800000000, 28.66, 28.79, 28.13, 28.55, 174851775 ],
[ 1199059200000, 28.50, 28.64, 28.25, 28.30, 134770279 ],
/* Jan 2008 */
[ 1199232000000, 28.47, 28.61, 27.51, 27.83, 269794140 ],
[ 1199318400000, 27.92, 28.20, 27.53, 27.85, 210516460 ],
[ 1199404800000, 27.35, 27.57, 25.56, 25.72, 363888854 ],
[ 1199664000000, 25.89, 26.23, 24.32, 25.38, 518047922 ],
[ 1199750400000, 25.73, 26.07, 24.40, 24.46, 380953888 ],
[ 1199836800000, 24.50, 25.60, 24.00, 25.60, 453884711 ],
[ 1199923200000, 25.37, 25.86, 25.06, 25.43, 370743450 ],
[ 1200009600000, 25.14, 25.41, 24.29, 24.67, 307982640 ],
[ 1200268800000, 25.36, 25.63, 25.02, 25.54, 275112418 ],
[ 1200355200000, 25.39, 25.60, 23.52, 24.15, 585814124 ],
[ 1200441600000, 23.62, 24.14, 22.39, 22.81, 554343923 ],
[ 1200528000000, 23.07, 23.62, 22.63, 22.98, 439973891 ],
[ 1200614400000, 23.10, 23.68, 22.80, 23.05, 430907932 ],
[ 1200960000000, 21.15, 22.85, 20.86, 22.23, 608744360 ],
[ 1201046400000, 19.46, 20.00, 18.02, 19.87, 843264044 ],
[ 1201132800000, 20.00, 20.10, 18.86, 19.37, 501466091 ],
[ 1201219200000, 19.86, 19.87, 18.52, 18.57, 388684198 ],
[ 1201478400000, 18.31, 19.03, 18.06, 18.57, 368710818 ],
[ 1201564800000, 18.74, 18.97, 18.44, 18.79, 274995602 ],
[ 1201651200000, 18.77, 19.35, 18.57, 18.88, 310762333 ],
[ 1201737600000, 18.49, 19.52, 18.49, 19.34, 336417991 ],
/* Feb 2008 */
[ 1201824000000, 19.46, 19.51, 18.88, 19.11, 252653079 ],
[ 1202083200000, 19.17, 19.41, 18.77, 18.81, 224808367 ],
[ 1202169600000, 18.63, 19.14, 18.41, 18.48, 285260437 ],
[ 1202256000000, 18.69, 18.85, 17.40, 17.43, 393317435 ],
[ 1202342400000, 17.14, 17.83, 16.75, 17.32, 521151925 ],
[ 1202428800000, 17.44, 17.96, 17.37, 17.93, 338930627 ],
[ 1202688000000, 18.29, 18.57, 18.17, 18.49, 300357519 ],
[ 1202774400000, 18.67, 18.71, 17.66, 17.84, 306494601 ],
[ 1202860800000, 18.10, 18.54, 17.95, 18.49, 242133283 ],
[ 1202947200000, 18.49, 18.69, 18.14, 18.21, 238565096 ],
[ 1203033600000, 18.04, 18.15, 17.72, 17.80, 225288826 ],
[ 1203379200000, 18.00, 18.11, 17.35, 17.45, 251261346 ],
[ 1203465600000, 17.46, 17.80, 17.38, 17.69, 241859492 ],
[ 1203552000000, 18.01, 18.07, 17.27, 17.36, 234528546 ],
[ 1203638400000, 17.50, 17.50, 16.55, 17.07, 382301514 ],
[ 1203897600000, 16.94, 17.17, 16.67, 17.11, 314193180 ],
[ 1203984000000, 16.81, 17.30, 16.49, 17.02, 376221573 ],
[ 1204070400000, 16.89, 17.58, 16.87, 17.57, 368783891 ],
[ 1204156800000, 18.17, 18.89, 17.97, 18.56, 404562928 ],
[ 1204243200000, 18.47, 18.60, 17.83, 17.86, 313807501 ],
/* Mar 2008 */
[ 1204502400000, 17.78, 18.00, 16.86, 17.39, 398443262 ],
[ 1204588800000, 17.43, 17.84, 17.20, 17.80, 446345774 ],
[ 1204675200000, 17.65, 17.88, 17.46, 17.78, 305458580 ],
[ 1204761600000, 17.80, 18.21, 17.26, 17.28, 368424378 ],
[ 1204848000000, 17.20, 17.57, 17.01, 17.46, 307644519 ],
[ 1205107200000, 17.43, 17.64, 17.05, 17.10, 250173329 ],
[ 1205193600000, 17.73, 18.21, 17.43, 18.19, 291355414 ],
[ 1205280000000, 18.15, 18.38, 17.88, 18.00, 264906992 ],
[ 1205366400000, 17.73, 18.50, 17.57, 18.28, 316058785 ],
[ 1205452800000, 18.55, 18.61, 17.74, 18.09, 289213883 ],
[ 1205712000000, 17.51, 18.37, 17.51, 18.10, 268149518 ],
[ 1205798400000, 18.45, 19.00, 18.38, 18.97, 301279615 ],
[ 1205884800000, 19.02, 19.18, 18.52, 18.52, 252634200 ],
[ 1205971200000, 18.73, 19.04, 18.45, 19.04, 227196550 ],
[ 1206316800000, 19.14, 20.12, 19.09, 19.93, 266836549 ],
[ 1206403200000, 19.99, 20.44, 19.62, 20.14, 263172980 ],
[ 1206489600000, 20.12, 20.82, 20.09, 20.72, 295520631 ],
[ 1206576000000, 20.71, 20.76, 20.00, 20.04, 249956917 ],
[ 1206662400000, 20.26, 20.66, 20.23, 20.43, 178829581 ],
[ 1206921600000, 20.47, 20.82, 20.36, 20.50, 192015873 ],
/* Apr 2008 */
[ 1207008000000, 20.90, 21.38, 20.52, 21.36, 258141219 ],
[ 1207094400000, 21.25, 21.60, 20.84, 21.07, 261241498 ],
[ 1207180800000, 21.01, 21.95, 21.00, 21.66, 262941028 ],
[ 1207267200000, 21.74, 22.10, 21.54, 21.87, 213670765 ],
[ 1207526400000, 22.30, 22.81, 22.16, 22.27, 289771916 ],
[ 1207612800000, 21.94, 22.35, 21.76, 21.83, 253810382 ],
[ 1207699200000, 21.90, 21.98, 21.49, 21.63, 218477875 ],
[ 1207785600000, 21.59, 22.20, 21.51, 22.08, 239122247 ],
[ 1207872000000, 21.82, 21.90, 20.91, 21.02, 302293803 ],
[ 1208131200000, 20.97, 21.32, 20.65, 21.11, 211325772 ],
[ 1208217600000, 21.34, 21.39, 20.82, 21.20, 174509181 ],
[ 1208304000000, 21.67, 22.01, 21.52, 21.96, 198942940 ],
[ 1208390400000, 22.02, 22.29, 21.91, 22.07, 176324953 ],
[ 1208476800000, 22.73, 23.18, 22.63, 23.01, 256639551 ],
[ 1208736000000, 23.17, 24.07, 23.11, 24.02, 259788130 ],
[ 1208822400000, 23.91, 24.00, 22.58, 22.89, 359892533 ],
[ 1208908800000, 23.44, 23.55, 23.01, 23.27, 376047707 ],
[ 1208995200000, 23.62, 24.28, 22.74, 24.13, 424313911 ],
[ 1209081600000, 24.39, 24.44, 23.77, 24.25, 248117975 ],
[ 1209340800000, 24.25, 24.82, 24.16, 24.61, 196803138 ],
[ 1209427200000, 24.44, 25.09, 24.32, 25.01, 230868855 ],
[ 1209513600000, 25.17, 25.71, 24.70, 24.85, 284880596 ],
/* May 2008 */
[ 1209600000000, 24.99, 25.71, 24.98, 25.71, 225894067 ],
[ 1209686400000, 25.74, 25.99, 25.51, 25.85, 251459411 ],
[ 1209945600000, 25.99, 26.47, 25.86, 26.39, 213639223 ],
[ 1210032000000, 26.38, 26.73, 26.03, 26.67, 229717355 ],
[ 1210118400000, 26.58, 26.89, 25.79, 26.08, 289283225 ],
[ 1210204800000, 26.25, 26.64, 26.15, 26.44, 224771036 ],
[ 1210291200000, 26.17, 26.32, 25.91, 26.21, 168223685 ],
[ 1210550400000, 26.46, 26.98, 26.12, 26.88, 204841490 ],
[ 1210636800000, 26.94, 27.35, 26.84, 27.14, 205808967 ],
[ 1210723200000, 27.32, 27.46, 26.51, 26.61, 229205760 ],
[ 1210809600000, 26.69, 27.13, 26.31, 27.10, 218301846 ],
[ 1210896000000, 27.16, 27.19, 26.71, 26.80, 191441859 ],
[ 1211155200000, 26.84, 26.96, 25.90, 26.23, 236574877 ],
[ 1211241600000, 25.97, 26.59, 25.73, 26.56, 242462311 ],
[ 1211328000000, 26.52, 26.86, 25.18, 25.46, 289414055 ],
[ 1211414400000, 25.61, 25.90, 24.57, 25.29, 301741433 ],
[ 1211500800000, 25.82, 26.00, 25.40, 25.88, 227001796 ],
[ 1211846400000, 26.11, 26.63, 25.98, 26.63, 197476097 ],
[ 1211932800000, 26.77, 26.85, 26.25, 26.72, 185994487 ],
[ 1212019200000, 26.68, 26.89, 26.50, 26.67, 161796593 ],
[ 1212105600000, 26.78, 27.08, 26.77, 26.96, 152490520 ],
/* Jun 2008 */
[ 1212364800000, 26.94, 27.09, 26.36, 26.59, 169960000 ],
[ 1212451200000, 26.69, 26.89, 26.05, 26.48, 189346969 ],
[ 1212537600000, 26.29, 26.73, 26.18, 26.46, 181867896 ],
[ 1212624000000, 26.62, 27.12, 26.53, 27.06, 188860714 ],
[ 1212710400000, 26.86, 27.14, 26.51, 26.52, 241530639 ],
[ 1212969600000, 26.40, 26.42, 25.11, 25.94, 472097745 ],
[ 1213056000000, 25.79, 26.68, 25.57, 26.52, 285234915 ],
[ 1213142400000, 26.33, 26.57, 25.66, 25.83, 240387315 ],
[ 1213228800000, 25.93, 26.09, 24.46, 24.75, 327082805 ],
[ 1213315200000, 24.52, 24.88, 23.62, 24.62, 336424522 ],
[ 1213574400000, 24.47, 25.41, 24.15, 25.26, 262932376 ],
[ 1213660800000, 25.44, 26.00, 25.34, 25.92, 225038933 ],
[ 1213747200000, 25.87, 26.03, 25.34, 25.54, 202866790 ],
[ 1213833600000, 25.51, 26.05, 25.26, 25.84, 198179401 ],
[ 1213920000000, 25.62, 25.86, 25.00, 25.04, 222040469 ],
[ 1214179200000, 24.96, 25.13, 24.51, 24.74, 161504168 ],
[ 1214265600000, 24.62, 25.11, 24.52, 24.75, 155518461 ],
[ 1214352000000, 24.94, 25.55, 24.84, 25.34, 161112469 ],
[ 1214438400000, 24.87, 24.98, 24.00, 24.04, 217402080 ],
[ 1214524800000, 23.79, 24.37, 23.45, 24.30, 260556205 ],
[ 1214784000000, 24.29, 24.57, 23.80, 23.92, 171084536 ],
/* Jul 2008 */
[ 1214870400000, 23.46, 24.96, 23.43, 24.95, 277819892 ],
[ 1214956800000, 25.03, 25.35, 24.03, 24.03, 209662096 ],
[ 1215043200000, 24.23, 24.60, 23.68, 24.30, 130859225 ],
[ 1215388800000, 24.74, 25.30, 24.56, 25.02, 205097221 ],
[ 1215475200000, 25.06, 25.67, 24.68, 25.65, 222172923 ],
[ 1215561600000, 25.74, 25.84, 24.88, 24.89, 224025123 ],
[ 1215648000000, 24.99, 25.33, 24.48, 25.23, 210171829 ],
[ 1215734400000, 25.07, 25.30, 24.43, 24.65, 232502298 ],
[ 1215993600000, 25.61, 25.61, 24.73, 24.84, 221513530 ],
[ 1216080000000, 24.64, 24.82, 23.77, 24.23, 260010464 ],
[ 1216166400000, 24.31, 24.70, 24.09, 24.69, 187015969 ],
[ 1216252800000, 24.87, 25.00, 24.48, 24.54, 189381192 ],
[ 1216339200000, 24.07, 24.24, 23.57, 23.59, 217032018 ],
[ 1216598400000, 23.84, 23.93, 23.02, 23.76, 340117365 ],
[ 1216684800000, 21.29, 23.25, 20.93, 23.15, 469898023 ],
[ 1216771200000, 23.57, 24.05, 23.08, 23.75, 265441526 ],
[ 1216857600000, 23.47, 23.61, 22.64, 22.72, 209904240 ],
[ 1216944000000, 22.91, 23.29, 22.66, 23.16, 158378304 ],
[ 1217203200000, 23.19, 23.21, 22.00, 22.06, 195238645 ],
[ 1217289600000, 22.20, 22.78, 21.95, 22.44, 171060505 ],
[ 1217376000000, 22.54, 22.93, 22.30, 22.84, 181315827 ],
[ 1217462400000, 22.51, 23.17, 22.43, 22.71, 159379675 ],
/* Aug 2008 */
[ 1217548800000, 22.84, 22.86, 22.25, 22.38, 136204572 ],
[ 1217808000000, 22.37, 22.56, 21.84, 21.89, 148173872 ],
[ 1217894400000, 22.20, 22.97, 22.12, 22.95, 172162683 ],
[ 1217980800000, 22.85, 23.91, 22.57, 23.46, 197865206 ],
[ 1218067200000, 23.24, 23.74, 23.07, 23.37, 168124705 ],
[ 1218153600000, 23.41, 24.24, 23.39, 24.22, 178504550 ],
[ 1218412800000, 24.30, 25.21, 24.24, 24.79, 222825442 ],
[ 1218499200000, 24.79, 25.61, 24.79, 25.25, 209105162 ],
[ 1218585600000, 25.43, 25.71, 25.13, 25.61, 210705502 ],
[ 1218672000000, 25.48, 25.78, 25.41, 25.62, 177825207 ],
[ 1218758400000, 25.58, 25.68, 25.01, 25.11, 177074443 ],
[ 1219017600000, 25.08, 25.40, 24.83, 25.06, 138003124 ],
[ 1219104000000, 24.93, 25.30, 24.54, 24.79, 154050652 ],
[ 1219190400000, 24.97, 25.28, 24.80, 25.12, 126782166 ],
[ 1219276800000, 24.92, 25.06, 24.56, 24.90, 135004555 ],
[ 1219363200000, 25.12, 25.36, 25.08, 25.26, 109931311 ],
[ 1219622400000, 25.16, 25.18, 24.52, 24.65, 121124150 ],
[ 1219708800000, 24.68, 24.98, 24.66, 24.81, 111444536 ],
[ 1219795200000, 24.76, 25.11, 24.60, 24.95, 119444822 ],
[ 1219881600000, 25.04, 25.18, 24.68, 24.82, 107846046 ],
[ 1219968000000, 24.71, 24.79, 24.15, 24.22, 149831367 ],
/* Sep 2008 */
[ 1220313600000, 24.63, 24.79, 23.57, 23.74, 195357351 ],
[ 1220400000000, 23.83, 24.10, 23.43, 23.85, 183736819 ],
[ 1220486400000, 23.69, 23.99, 22.97, 23.03, 186052874 ],
[ 1220572800000, 22.66, 23.20, 22.52, 22.88, 196720713 ],
[ 1220832000000, 23.51, 23.56, 21.64, 22.56, 261557877 ],
[ 1220918400000, 22.41, 22.85, 21.40, 21.67, 311256092 ],
[ 1221004800000, 21.76, 22.14, 21.26, 21.66, 243331158 ],
[ 1221091200000, 21.17, 21.86, 20.86, 21.81, 242783254 ],
[ 1221177600000, 21.56, 21.56, 20.93, 21.28, 198286795 ],
[ 1221436800000, 20.29, 21.10, 20.05, 20.05, 230158509 ],
[ 1221523200000, 19.12, 20.36, 18.88, 19.98, 299959044 ],
[ 1221609600000, 19.78, 19.79, 18.26, 18.26, 300113240 ],
[ 1221696000000, 18.65, 19.35, 17.24, 19.16, 419063309 ],
[ 1221782400000, 20.37, 20.60, 19.47, 20.13, 357872872 ],
[ 1222041600000, 19.99, 20.04, 18.67, 18.72, 214178174 ],
[ 1222128000000, 18.84, 19.40, 18.09, 18.12, 320790365 ],
[ 1222214400000, 18.18, 18.71, 17.88, 18.39, 261841321 ],
[ 1222300800000, 18.54, 19.26, 18.36, 18.85, 251510980 ],
[ 1222387200000, 17.84, 18.54, 17.57, 18.32, 281513519 ],
[ 1222646400000, 17.09, 17.10, 14.37, 15.04, 655513663 ],
[ 1222732800000, 15.46, 16.43, 15.19, 16.24, 406936404 ],
/* Oct 2008 */
[ 1222819200000, 15.99, 16.05, 15.34, 15.59, 324348157 ],
[ 1222905600000, 15.43, 15.54, 14.29, 14.30, 402629654 ],
[ 1222992000000, 14.86, 15.21, 13.52, 13.87, 574900179 ],
[ 1223251200000, 13.14, 14.11, 12.51, 14.02, 526957473 ],
[ 1223337600000, 14.35, 14.50, 12.71, 12.74, 470441839 ],
[ 1223424000000, 12.27, 13.76, 12.24, 12.83, 552321070 ],
[ 1223510400000, 13.34, 13.69, 12.37, 12.68, 404547493 ],
[ 1223596800000, 12.20, 14.30, 12.10, 13.80, 555075367 ],
[ 1223856000000, 14.94, 15.79, 14.43, 15.75, 385120190 ],
[ 1223942400000, 16.61, 16.63, 14.73, 14.87, 495597172 ],
[ 1224028800000, 14.83, 15.29, 13.98, 13.99, 396043865 ],
[ 1224115200000, 14.25, 14.78, 13.11, 14.56, 495130125 ],
[ 1224201600000, 14.23, 14.58, 12.27, 13.91, 440776777 ],
[ 1224460800000, 14.25, 14.29, 13.38, 14.06, 387292038 ],
[ 1224547200000, 13.85, 13.99, 13.02, 13.07, 548414363 ],
[ 1224633600000, 13.91, 14.46, 13.28, 13.84, 562202081 ],
[ 1224720000000, 13.79, 14.18, 13.13, 14.03, 418857418 ],
[ 1224806400000, 12.90, 13.99, 12.87, 13.77, 397434996 ],
[ 1225065600000, 13.58, 13.95, 13.12, 13.16, 302347192 ],
[ 1225152000000, 13.63, 14.36, 13.20, 14.27, 408927400 ],
[ 1225238400000, 14.41, 15.65, 14.28, 14.94, 488329408 ],
[ 1225324800000, 15.46, 16.03, 15.37, 15.86, 409521910 ],
[ 1225411200000, 15.34, 15.83, 15.02, 15.37, 415042817 ],
/* Nov 2008 */
[ 1225670400000, 15.13, 15.59, 14.98, 15.28, 264609660 ],
[ 1225756800000, 15.71, 15.97, 15.24, 15.86, 349991453 ],
[ 1225843200000, 15.56, 15.67, 14.71, 14.76, 314406141 ],
[ 1225929600000, 14.44, 14.68, 14.00, 14.16, 329909594 ],
[ 1226016000000, 14.18, 14.26, 13.67, 14.03, 273909153 ],
[ 1226275200000, 14.31, 14.34, 13.50, 13.70, 281471498 ],
[ 1226361600000, 13.54, 13.88, 13.18, 13.54, 306249097 ],
[ 1226448000000, 13.20, 13.32, 12.86, 12.87, 294732067 ],
[ 1226534400000, 12.84, 13.78, 12.29, 13.78, 463840426 ],
[ 1226620800000, 13.39, 13.43, 12.86, 12.89, 351319710 ],
[ 1226880000000, 12.64, 12.94, 12.47, 12.59, 290730979 ],
[ 1226966400000, 12.81, 13.00, 12.41, 12.84, 302588524 ],
[ 1227052800000, 12.78, 13.08, 12.32, 12.33, 293068307 ],
[ 1227139200000, 12.18, 12.35, 11.43, 11.50, 429184959 ],
[ 1227225600000, 11.70, 12.02, 11.31, 11.80, 392392448 ],
[ 1227484800000, 12.17, 13.54, 12.12, 13.28, 360673138 ],
[ 1227571200000, 13.52, 13.53, 12.59, 12.97, 308889210 ],
[ 1227657600000, 12.85, 13.61, 12.84, 13.57, 225125607 ],
[ 1227830400000, 13.53, 13.54, 13.12, 13.24, 75301359 ],
/* Dec 2008 */
[ 1228089600000, 13.04, 13.18, 12.70, 12.70, 231040523 ],
[ 1228176000000, 12.86, 13.24, 12.36, 13.21, 287354109 ],
[ 1228262400000, 12.77, 13.75, 12.69, 13.70, 335054356 ],
[ 1228348800000, 13.49, 13.60, 12.72, 13.06, 272921397 ],
[ 1228435200000, 12.91, 13.50, 12.69, 13.43, 261100840 ],
[ 1228694400000, 13.90, 14.40, 13.69, 14.25, 296423162 ],
[ 1228780800000, 14.01, 14.80, 13.89, 14.29, 301029386 ],
[ 1228867200000, 13.98, 14.21, 13.79, 14.03, 234619959 ],
[ 1228953600000, 13.91, 14.46, 13.55, 13.57, 260820049 ],
[ 1229040000000, 13.26, 14.14, 13.22, 14.04, 260703436 ],
[ 1229299200000, 13.71, 13.74, 13.29, 13.54, 223012776 ],
[ 1229385600000, 13.43, 13.78, 13.25, 13.63, 281118306 ],
[ 1229472000000, 13.00, 13.01, 12.57, 12.74, 325029152 ],
[ 1229558400000, 12.76, 12.98, 12.63, 12.78, 214435473 ],
[ 1229644800000, 12.85, 12.99, 12.69, 12.86, 203740908 ],
[ 1229904000000, 12.86, 12.86, 12.10, 12.25, 211275512 ],
[ 1229990400000, 12.41, 12.55, 12.27, 12.34, 160419182 ],
[ 1230076800000, 12.31, 12.32, 12.08, 12.15, 67864958 ],
[ 1230249600000, 12.38, 12.49, 12.18, 12.26, 77301497 ],
[ 1230508800000, 12.36, 12.52, 12.15, 12.37, 171970575 ],
[ 1230595200000, 12.49, 12.58, 12.10, 12.33, 242057340 ],
[ 1230681600000, 12.28, 12.53, 12.19, 12.19, 152010341 ],
/* Jan 2009 */
[ 1230854400000, 12.27, 13.01, 12.17, 12.96, 188749470 ],
[ 1231113600000, 13.31, 13.74, 13.24, 13.51, 297211453 ],
[ 1231200000000, 13.71, 13.88, 13.20, 13.29, 323043903 ],
[ 1231286400000, 13.12, 13.21, 12.89, 13.00, 189300706 ],
[ 1231372800000, 12.92, 13.31, 12.86, 13.24, 168365988 ],
[ 1231459200000, 13.32, 13.34, 12.88, 12.94, 137445749 ],
[ 1231718400000, 12.92, 13.00, 12.51, 12.67, 154530138 ],
[ 1231804800000, 12.61, 12.82, 12.34, 12.53, 199728781 ],
[ 1231891200000, 12.32, 12.46, 12.10, 12.19, 267996414 ],
[ 1231977600000, 11.51, 12.02, 11.44, 11.91, 460808390 ],
[ 1232064000000, 12.04, 12.05, 11.49, 11.76, 262120509 ],
[ 1232409600000, 11.70, 11.71, 11.17, 11.17, 230207747 ],
[ 1232496000000, 11.34, 11.84, 11.33, 11.83, 275012619 ],
[ 1232582400000, 12.58, 12.86, 12.26, 12.62, 352381827 ],
[ 1232668800000, 12.40, 12.84, 12.36, 12.62, 190942374 ],
[ 1232928000000, 12.69, 13.00, 12.61, 12.81, 174853854 ],
[ 1233014400000, 12.88, 13.08, 12.82, 12.96, 154631463 ],
[ 1233100800000, 13.16, 13.57, 13.07, 13.46, 219701881 ],
[ 1233187200000, 13.30, 13.48, 13.23, 13.29, 148300005 ],
[ 1233273600000, 13.23, 13.37, 12.86, 12.88, 162955387 ],
/* Feb 2009 */
[ 1233532800000, 12.73, 13.14, 12.70, 13.07, 139603352 ],
[ 1233619200000, 13.13, 13.34, 12.90, 13.28, 149860816 ],
[ 1233705600000, 13.32, 13.75, 13.30, 13.36, 202103258 ],
[ 1233792000000, 13.25, 13.89, 13.23, 13.78, 187353537 ],
[ 1233878400000, 13.86, 14.29, 13.86, 14.25, 171784417 ],
[ 1234137600000, 14.29, 14.71, 14.21, 14.64, 178749928 ],
[ 1234224000000, 14.48, 14.64, 13.87, 13.98, 212329642 ],
[ 1234310400000, 13.77, 14.04, 13.68, 13.83, 168776993 ],
[ 1234396800000, 13.69, 14.25, 13.69, 14.18, 204335663 ],
[ 1234483200000, 14.14, 14.28, 14.02, 14.17, 152266590 ],
[ 1234828800000, 13.84, 13.86, 13.47, 13.50, 169558382 ],
[ 1234915200000, 13.58, 13.69, 13.25, 13.48, 171142041 ],
[ 1235001600000, 13.34, 13.46, 12.87, 12.95, 230700547 ],
[ 1235088000000, 12.80, 13.20, 12.70, 13.00, 187575094 ],
[ 1235347200000, 13.09, 13.14, 12.36, 12.42, 196743015 ],
[ 1235433600000, 12.49, 12.98, 12.43, 12.89, 201773159 ],
[ 1235520000000, 12.84, 13.27, 12.75, 13.02, 208328001 ],
[ 1235606400000, 13.14, 13.27, 12.71, 12.74, 157513937 ],
[ 1235692800000, 12.56, 13.04, 12.52, 12.76, 176686048 ],
/* Mar 2009 */
[ 1235952000000, 12.59, 13.03, 12.52, 12.56, 192742970 ],
[ 1236038400000, 12.70, 12.96, 12.55, 12.62, 181084918 ],
[ 1236124800000, 12.88, 13.25, 12.78, 13.02, 185381623 ],
[ 1236211200000, 12.92, 13.12, 12.64, 12.69, 176723638 ],
[ 1236297600000, 12.62, 12.63, 11.76, 12.19, 252786562 ],
[ 1236556800000, 12.03, 12.51, 11.80, 11.87, 174619354 ],
[ 1236643200000, 12.12, 12.74, 12.05, 12.66, 211126251 ],
[ 1236729600000, 12.83, 13.44, 12.80, 13.24, 211696254 ],
[ 1236816000000, 13.27, 13.80, 13.14, 13.76, 192203340 ],
[ 1236902400000, 13.76, 13.89, 13.57, 13.70, 150320072 ],
[ 1237161600000, 13.79, 13.91, 13.45, 13.63, 199386740 ],
[ 1237248000000, 13.61, 14.24, 13.58, 14.24, 197005102 ],
[ 1237334400000, 14.27, 14.78, 14.25, 14.50, 199050355 ],
[ 1237420800000, 14.55, 14.74, 14.32, 14.52, 125079465 ],
[ 1237507200000, 14.58, 14.73, 14.37, 14.51, 173926123 ],
[ 1237766400000, 14.67, 15.45, 14.54, 15.38, 166641097 ],
[ 1237852800000, 15.19, 15.63, 15.06, 15.21, 160856745 ],
[ 1237939200000, 15.37, 15.48, 14.84, 15.21, 161662886 ],
[ 1238025600000, 15.40, 15.71, 15.37, 15.70, 154062776 ],
[ 1238112000000, 15.46, 15.50, 15.20, 15.26, 123260683 ],
[ 1238371200000, 14.93, 15.00, 14.66, 14.93, 125715345 ],
[ 1238457600000, 15.06, 15.35, 15.00, 15.02, 142519909 ],
/* Apr 2009 */
[ 1238544000000, 14.87, 15.57, 14.84, 15.53, 147398566 ],
[ 1238630400000, 15.74, 16.39, 15.68, 16.10, 203091462 ],
[ 1238716800000, 16.31, 16.59, 16.22, 16.57, 159086263 ],
[ 1238976000000, 16.42, 16.96, 16.18, 16.92, 164515624 ],
[ 1239062400000, 16.65, 16.67, 16.31, 16.43, 134196468 ],
[ 1239148800000, 16.49, 16.68, 16.37, 16.62, 113907367 ],
[ 1239235200000, 16.92, 17.14, 16.85, 17.08, 132734070 ],
[ 1239580800000, 17.14, 17.28, 17.00, 17.17, 97367053 ],
[ 1239667200000, 17.08, 17.17, 16.75, 16.90, 113688925 ],
[ 1239753600000, 16.74, 16.89, 16.54, 16.81, 103256790 ],
[ 1239840000000, 17.03, 17.59, 16.97, 17.35, 148395562 ],
[ 1239926400000, 17.31, 17.75, 17.18, 17.63, 124420674 ],
[ 1240185600000, 17.39, 17.57, 17.02, 17.21, 116663519 ],
[ 1240272000000, 16.98, 17.45, 16.94, 17.39, 117671008 ],
[ 1240358400000, 17.52, 17.91, 17.31, 17.36, 234691772 ],
[ 1240444800000, 18.09, 18.17, 17.64, 17.91, 236289193 ],
[ 1240531200000, 17.81, 17.88, 17.57, 17.70, 135236661 ],
[ 1240790400000, 17.56, 17.86, 17.52, 17.82, 120203433 ],
[ 1240876800000, 17.62, 18.03, 17.61, 17.70, 113964158 ],
[ 1240963200000, 17.84, 18.12, 17.69, 17.88, 114564555 ],
[ 1241049600000, 18.03, 18.14, 17.85, 17.98, 124622078 ],
/* May 2009 */
[ 1241136000000, 17.97, 18.28, 17.97, 18.18, 99397235 ],
[ 1241395200000, 18.32, 18.89, 18.24, 18.87, 152395194 ],
[ 1241481600000, 18.82, 18.98, 18.73, 18.96, 99600312 ],
[ 1241568000000, 19.05, 19.07, 18.60, 18.93, 118410516 ],
[ 1241654400000, 18.90, 18.91, 18.27, 18.44, 132973925 ],
[ 1241740800000, 18.43, 18.75, 18.04, 18.46, 117006064 ],
[ 1242000000000, 18.20, 18.71, 18.16, 18.51, 101195717 ],
[ 1242086400000, 18.51, 18.53, 17.61, 17.77, 152369805 ],
[ 1242172800000, 17.60, 17.72, 17.05, 17.07, 148992221 ],
[ 1242259200000, 17.11, 17.65, 17.10, 17.56, 111976970 ],
[ 1242345600000, 17.47, 17.80, 17.37, 17.49, 91891240 ],
[ 1242604800000, 17.68, 18.10, 17.37, 18.09, 114771356 ],
[ 1242691200000, 18.12, 18.47, 17.96, 18.21, 93105509 ],
[ 1242777600000, 18.23, 18.46, 17.90, 17.98, 97193040 ],
[ 1242864000000, 17.88, 18.11, 17.56, 17.74, 102045258 ],
[ 1242950400000, 17.72, 17.74, 17.39, 17.50, 74517205 ],
[ 1243296000000, 17.82, 18.69, 17.79, 18.68, 159231429 ],
[ 1243382400000, 18.83, 19.28, 18.70, 19.01, 161740670 ],
[ 1243468800000, 19.06, 19.34, 18.86, 19.30, 121887528 ],
[ 1243555200000, 19.34, 19.41, 19.12, 19.40, 114163602 ],
/* Jun 2009 */
[ 1243814400000, 19.50, 20.00, 19.43, 19.91, 113166984 ],
[ 1243900800000, 19.86, 20.19, 19.76, 19.93, 114055732 ],
[ 1243987200000, 20.00, 20.16, 19.87, 20.14, 141299592 ],
[ 1244073600000, 20.02, 20.60, 20.01, 20.53, 137657989 ],
[ 1244160000000, 20.76, 20.91, 20.46, 20.67, 158178874 ],
[ 1244419200000, 20.55, 20.60, 19.92, 20.55, 232912673 ],
[ 1244505600000, 20.54, 20.65, 20.08, 20.39, 169240876 ],
[ 1244592000000, 20.33, 20.34, 19.76, 20.04, 172199727 ],
[ 1244678400000, 19.94, 20.22, 19.79, 19.99, 131205851 ],
[ 1244764800000, 19.83, 19.87, 19.43, 19.57, 140771232 ],
[ 1245024000000, 19.43, 19.56, 19.27, 19.44, 134987111 ],
[ 1245110400000, 19.52, 19.78, 19.44, 19.48, 128701237 ],
[ 1245196800000, 19.52, 19.64, 19.22, 19.37, 142853172 ],
[ 1245283200000, 19.44, 19.71, 19.37, 19.41, 106920023 ],
[ 1245369600000, 19.72, 19.93, 19.56, 19.93, 180463626 ],
[ 1245628800000, 20.10, 20.22, 19.48, 19.62, 158728087 ],
[ 1245715200000, 19.49, 19.56, 18.98, 19.14, 176632470 ],
[ 1245801600000, 19.35, 19.64, 19.27, 19.46, 121381183 ],
[ 1245888000000, 19.39, 20.03, 19.32, 19.98, 147422191 ],
[ 1245974400000, 19.97, 20.51, 19.96, 20.35, 109867982 ],
[ 1246233600000, 20.49, 20.56, 20.22, 20.28, 141915494 ],
[ 1246320000000, 20.37, 20.54, 20.26, 20.35, 108562440 ],
/* Jul 2009 */
[ 1246406400000, 20.50, 20.67, 20.36, 20.40, 103568150 ],
[ 1246492800000, 20.18, 20.40, 19.97, 20.00, 92653848 ],
[ 1246838400000, 19.81, 19.86, 19.46, 19.80, 124671533 ],
[ 1246924800000, 19.78, 19.95, 19.31, 19.34, 115445092 ],
[ 1247011200000, 19.42, 19.72, 19.20, 19.60, 143982048 ],
[ 1247097600000, 19.68, 19.71, 19.42, 19.48, 85786435 ],
[ 1247184000000, 19.48, 19.85, 19.47, 19.79, 111318256 ],
[ 1247443200000, 19.93, 20.33, 19.65, 20.33, 120943494 ],
[ 1247529600000, 20.29, 20.45, 20.17, 20.32, 86875418 ],
[ 1247616000000, 20.72, 21.00, 20.62, 20.98, 121396114 ],
[ 1247702400000, 20.82, 21.15, 20.80, 21.07, 98392161 ],
[ 1247788800000, 21.30, 21.72, 21.23, 21.68, 150538451 ],
[ 1248048000000, 21.90, 22.15, 21.56, 21.84, 183881187 ],
[ 1248134400000, 21.90, 21.92, 21.39, 21.64, 218695309 ],
[ 1248220800000, 22.54, 22.68, 22.30, 22.39, 218525832 ],
[ 1248307200000, 22.38, 22.63, 22.22, 22.55, 131740378 ],
[ 1248393600000, 22.42, 22.86, 22.36, 22.86, 109589914 ],
[ 1248652800000, 22.88, 22.98, 22.47, 22.87, 108327807 ],
[ 1248739200000, 22.70, 22.87, 22.51, 22.86, 90888133 ],
[ 1248825600000, 22.70, 22.92, 22.61, 22.86, 95607050 ],
[ 1248912000000, 23.10, 23.53, 23.07, 23.26, 117400808 ],
[ 1248998400000, 23.28, 23.57, 23.27, 23.34, 105672952 ],
/* Aug 2009 */
[ 1249257600000, 23.60, 23.81, 23.55, 23.78, 98559874 ],
[ 1249344000000, 23.56, 23.65, 23.46, 23.65, 98952371 ],
[ 1249430400000, 23.68, 23.91, 23.46, 23.59, 105795333 ],
[ 1249516800000, 23.65, 23.79, 23.30, 23.42, 85443631 ],
[ 1249603200000, 23.64, 23.80, 23.54, 23.64, 96870928 ],
[ 1249862400000, 23.67, 23.80, 23.38, 23.53, 75108789 ],
[ 1249948800000, 23.38, 23.48, 23.13, 23.26, 88872154 ],
[ 1250035200000, 23.22, 23.82, 23.21, 23.62, 111267639 ],
[ 1250121600000, 23.81, 24.10, 23.79, 24.06, 110040595 ],
[ 1250208000000, 23.99, 24.03, 23.65, 23.83, 76512275 ],
[ 1250467200000, 23.36, 23.37, 22.77, 22.80, 131095251 ],
[ 1250553600000, 23.09, 23.46, 23.06, 23.43, 107787547 ],
[ 1250640000000, 23.25, 23.61, 23.21, 23.51, 103317865 ],
[ 1250726400000, 23.57, 23.82, 23.52, 23.76, 85549730 ],
[ 1250812800000, 23.95, 24.20, 23.83, 24.17, 104018292 ],
[ 1251072000000, 24.30, 24.39, 24.04, 24.15, 101732176 ],
[ 1251158400000, 24.21, 24.42, 24.16, 24.20, 81088343 ],
[ 1251244800000, 24.13, 24.22, 23.82, 23.92, 75999469 ],
[ 1251331200000, 24.11, 24.22, 23.55, 24.21, 112294826 ],
[ 1251417600000, 24.61, 24.64, 24.08, 24.29, 113464428 ],
[ 1251676800000, 24.02, 24.12, 23.79, 24.03, 77885087 ],
/* Sep 2009 */
[ 1251763200000, 24.00, 24.29, 23.56, 23.61, 117256335 ],
[ 1251849600000, 23.52, 23.94, 23.44, 23.60, 91100107 ],
[ 1251936000000, 23.78, 23.87, 23.57, 23.79, 73525711 ],
[ 1252022400000, 23.90, 24.39, 23.87, 24.33, 93656654 ],
[ 1252368000000, 24.71, 24.73, 24.57, 24.70, 78761627 ],
[ 1252454400000, 24.68, 24.92, 24.24, 24.45, 202822886 ],
[ 1252540800000, 24.58, 24.75, 24.40, 24.65, 122783346 ],
[ 1252627200000, 24.70, 24.74, 24.41, 24.59, 87240188 ],
[ 1252886400000, 24.40, 24.84, 24.32, 24.82, 80502611 ],
[ 1252972800000, 24.86, 25.09, 24.80, 25.02, 106617553 ],
[ 1253059200000, 25.43, 26.11, 25.41, 25.98, 188505499 ],
[ 1253145600000, 26.00, 26.68, 26.00, 26.36, 202642664 ],
[ 1253232000000, 26.55, 26.65, 26.39, 26.43, 150436860 ],
[ 1253491200000, 26.33, 26.45, 25.95, 26.29, 109428907 ],
[ 1253577600000, 26.46, 26.48, 26.12, 26.35, 89240991 ],
[ 1253664000000, 26.49, 26.99, 26.43, 26.50, 148509963 ],
[ 1253750400000, 26.74, 26.81, 26.11, 26.26, 137719491 ],
[ 1253836800000, 26.00, 26.50, 25.92, 26.05, 111371862 ],
[ 1254096000000, 26.27, 26.67, 26.19, 26.59, 84411999 ],
[ 1254182400000, 26.68, 26.77, 26.33, 26.48, 86346379 ],
[ 1254268800000, 26.59, 26.64, 26.09, 26.48, 134895635 ],
/* Oct 2009 */
[ 1254355200000, 26.48, 26.60, 25.81, 25.84, 131177739 ],
[ 1254441600000, 25.92, 26.56, 25.91, 26.41, 138358668 ],
[ 1254700800000, 26.60, 26.69, 26.32, 26.57, 105783062 ],
[ 1254787200000, 26.82, 27.14, 26.76, 27.14, 151270875 ],
[ 1254873600000, 27.11, 27.22, 27.00, 27.18, 116416909 ],
[ 1254960000000, 27.24, 27.35, 26.98, 27.04, 109552296 ],
[ 1255046400000, 27.00, 27.24, 26.95, 27.21, 73348345 ],
[ 1255305600000, 27.29, 27.36, 27.09, 27.26, 72037756 ],
[ 1255392000000, 27.23, 27.31, 27.10, 27.15, 87004582 ],
[ 1255478400000, 27.46, 27.47, 27.18, 27.33, 93942639 ],
[ 1255564800000, 27.09, 27.27, 27.08, 27.22, 93388722 ],
[ 1255651200000, 27.05, 27.19, 26.83, 26.86, 107856189 ],
[ 1255910400000, 26.84, 27.14, 26.51, 27.12, 235557336 ],
[ 1255996800000, 28.66, 28.82, 28.26, 28.39, 285259814 ],
[ 1256083200000, 28.50, 29.82, 28.46, 29.27, 298431525 ],
[ 1256169600000, 29.24, 29.69, 28.93, 29.31, 197847825 ],
[ 1256256000000, 29.39, 29.40, 29.03, 29.13, 105196434 ],
[ 1256515200000, 29.10, 29.54, 28.59, 28.93, 121084383 ],
[ 1256601600000, 28.81, 28.97, 28.06, 28.20, 189137473 ],
[ 1256688000000, 28.24, 28.29, 27.30, 27.49, 204596217 ],
[ 1256774400000, 27.86, 28.12, 27.45, 28.05, 142602061 ],
[ 1256860800000, 28.01, 28.11, 26.58, 26.93, 179380894 ],
/* Nov 2009 */
[ 1257120000000, 27.11, 27.55, 26.51, 27.04, 169897231 ],
[ 1257206400000, 26.84, 27.07, 26.56, 26.96, 130635414 ],
[ 1257292800000, 27.25, 27.69, 27.18, 27.26, 121935499 ],
[ 1257379200000, 27.49, 27.86, 27.40, 27.72, 96230799 ],
[ 1257465600000, 27.50, 27.88, 27.49, 27.76, 73807363 ],
[ 1257724800000, 28.13, 28.84, 28.04, 28.78, 132213683 ],
[ 1257811200000, 28.72, 29.28, 28.72, 29.00, 100298380 ],
[ 1257897600000, 29.22, 29.29, 28.83, 29.04, 111019510 ],
[ 1257984000000, 29.02, 29.27, 28.78, 28.86, 90978853 ],
[ 1258070400000, 28.98, 29.26, 28.87, 29.21, 85832761 ],
[ 1258329600000, 29.35, 29.71, 29.29, 29.52, 121301019 ],
[ 1258416000000, 29.44, 29.63, 29.29, 29.57, 99128064 ],
[ 1258502400000, 29.51, 29.57, 29.14, 29.42, 93579864 ],
[ 1258588800000, 29.23, 29.23, 28.54, 28.64, 135581523 ],
[ 1258675200000, 28.45, 28.63, 28.25, 28.56, 101722565 ],
[ 1258934400000, 29.00, 29.43, 28.99, 29.41, 118793731 ],
[ 1259020800000, 29.33, 29.41, 28.99, 29.21, 79609194 ],
[ 1259107200000, 29.34, 29.38, 29.11, 29.17, 71662311 ],
[ 1259280000000, 28.46, 28.99, 28.34, 28.66, 73814244 ],
[ 1259539200000, 28.73, 28.81, 28.40, 28.56, 106213926 ],
/* Dec 2009 */
[ 1259625600000, 28.89, 28.97, 28.12, 28.14, 116440583 ],
[ 1259712000000, 28.42, 28.77, 27.96, 28.03, 178814706 ],
[ 1259798400000, 28.20, 28.43, 28.04, 28.07, 112179578 ],
[ 1259884800000, 28.53, 28.55, 27.18, 27.62, 206776668 ],
[ 1260144000000, 27.62, 27.68, 26.95, 26.99, 178689658 ],
[ 1260230400000, 27.05, 27.48, 26.96, 27.12, 172599280 ],
[ 1260316800000, 27.33, 28.31, 27.19, 28.26, 171195185 ],
[ 1260403200000, 28.50, 28.53, 28.02, 28.06, 122417155 ],
[ 1260489600000, 28.25, 28.29, 27.63, 27.81, 107443378 ],
[ 1260748800000, 27.91, 28.20, 27.51, 28.14, 123947124 ],
[ 1260835200000, 27.98, 28.22, 27.61, 27.74, 104928453 ],
[ 1260921600000, 27.87, 28.07, 27.79, 27.86, 88279674 ],
[ 1261008000000, 27.75, 27.86, 27.29, 27.41, 97209056 ],
[ 1261094400000, 27.60, 27.93, 27.51, 27.92, 152192516 ],
[ 1261353600000, 28.01, 28.54, 27.95, 28.32, 153093108 ],
[ 1261440000000, 28.49, 28.69, 28.38, 28.62, 87378543 ],
[ 1261526400000, 28.75, 28.91, 28.69, 28.87, 86380987 ],
[ 1261612800000, 29.08, 29.91, 29.05, 29.86, 125221985 ],
[ 1261958400000, 30.25, 30.56, 29.94, 30.23, 161141050 ],
[ 1262044800000, 30.38, 30.39, 29.82, 29.87, 111301071 ],
[ 1262131200000, 29.83, 30.29, 29.76, 30.23, 103020708 ],
[ 1262217600000, 30.45, 30.48, 30.08, 30.10, 88102679 ],
/* Jan 2010 */
[ 1262563200000, 30.49, 30.64, 30.34, 30.57, 123432050 ],
[ 1262649600000, 30.66, 30.80, 30.46, 30.63, 150476004 ],
[ 1262736000000, 30.63, 30.75, 30.11, 30.14, 138039594 ],
[ 1262822400000, 30.25, 30.29, 29.86, 30.08, 119282324 ],
[ 1262908800000, 30.04, 30.29, 29.87, 30.28, 111969081 ],
[ 1263168000000, 30.40, 30.43, 29.78, 30.02, 115557365 ],
[ 1263254400000, 29.88, 29.97, 29.49, 29.67, 148614774 ],
[ 1263340800000, 29.70, 30.13, 29.16, 30.09, 151472335 ],
[ 1263427200000, 30.02, 30.07, 29.86, 29.92, 108288411 ],
[ 1263513600000, 30.13, 30.23, 29.41, 29.42, 148584065 ],
[ 1263859200000, 29.76, 30.74, 29.61, 30.72, 182501620 ],
[ 1263945600000, 30.70, 30.79, 29.93, 30.25, 153037892 ],
[ 1264032000000, 30.30, 30.47, 29.60, 29.72, 152038565 ],
[ 1264118400000, 29.54, 29.64, 28.17, 28.25, 220441872 ],
[ 1264377600000, 28.93, 29.24, 28.60, 29.01, 266424802 ],
[ 1264464000000, 29.42, 30.53, 28.94, 29.42, 466777486 ],
[ 1264550400000, 29.55, 30.08, 28.50, 29.70, 430642030 ],
[ 1264636800000, 29.28, 29.36, 28.39, 28.47, 293375376 ],
[ 1264723200000, 28.73, 28.89, 27.18, 27.44, 311487785 ],
/* Feb 2010 */
[ 1264982400000, 27.48, 28.00, 27.33, 27.82, 187468421 ],
[ 1265068800000, 27.99, 28.05, 27.63, 27.98, 174585313 ],
[ 1265155200000, 27.88, 28.60, 27.77, 28.46, 153831769 ],
[ 1265241600000, 28.10, 28.34, 27.37, 27.44, 189412762 ],
[ 1265328000000, 27.52, 28.00, 27.26, 27.92, 212576350 ],
[ 1265587200000, 27.96, 28.27, 27.71, 27.73, 119567119 ],
[ 1265673600000, 28.06, 28.21, 27.82, 28.03, 158221028 ],
[ 1265760000000, 27.98, 28.09, 27.75, 27.87, 92590218 ],
[ 1265846400000, 27.84, 28.54, 27.72, 28.38, 137585903 ],
[ 1265932800000, 28.30, 28.81, 27.93, 28.63, 163866906 ],
[ 1266278400000, 28.85, 29.10, 28.79, 29.06, 135987761 ],
[ 1266364800000, 29.17, 29.19, 28.69, 28.94, 109098710 ],
[ 1266451200000, 28.80, 29.13, 28.70, 28.99, 105706111 ],
[ 1266537600000, 28.84, 29.03, 28.73, 28.81, 103933466 ],
[ 1266796800000, 28.91, 28.93, 28.46, 28.63, 97706168 ],
[ 1266883200000, 28.57, 28.76, 27.96, 28.15, 143828223 ],
[ 1266969600000, 28.32, 28.78, 28.26, 28.66, 115141376 ],
[ 1267056000000, 28.20, 28.98, 28.13, 28.86, 166349071 ],
[ 1267142400000, 28.91, 29.31, 28.86, 29.23, 126865060 ],
/* Mar 2010 */
[ 1267401600000, 29.39, 29.93, 29.35, 29.86, 137523183 ],
[ 1267488000000, 29.99, 30.12, 29.68, 29.84, 141636152 ],
[ 1267574400000, 29.85, 29.98, 29.71, 29.90, 93059694 ],
[ 1267660800000, 29.90, 30.13, 29.80, 30.10, 91509936 ],
[ 1267747200000, 30.71, 31.39, 30.66, 31.28, 224904603 ],
[ 1268006400000, 31.43, 31.44, 31.18, 31.30, 107472239 ],
[ 1268092800000, 31.19, 32.14, 31.13, 31.86, 230064660 ],
[ 1268179200000, 31.98, 32.21, 31.89, 32.12, 149054143 ],
[ 1268265600000, 31.99, 32.21, 31.90, 32.21, 101424638 ],
[ 1268352000000, 32.48, 32.53, 32.25, 32.37, 104080620 ],
[ 1268611200000, 32.20, 32.21, 31.46, 31.98, 123375091 ],
[ 1268697600000, 32.03, 32.14, 31.79, 32.06, 111726636 ],
[ 1268784000000, 32.13, 32.35, 31.90, 32.02, 112738997 ],
[ 1268870400000, 32.01, 32.14, 31.80, 32.09, 85527113 ],
[ 1268956800000, 32.11, 32.18, 31.60, 31.75, 139861148 ],
[ 1269216000000, 31.50, 32.29, 31.45, 32.11, 114104634 ],
[ 1269302400000, 32.23, 32.68, 32.01, 32.62, 150607177 ],
[ 1269388800000, 32.52, 32.89, 32.50, 32.77, 149570232 ],
[ 1269475200000, 32.99, 33.00, 32.32, 32.38, 135816674 ],
[ 1269561600000, 32.71, 33.14, 32.65, 32.99, 160218135 ],
[ 1269820800000, 33.29, 33.41, 33.09, 33.20, 135185785 ],
[ 1269907200000, 33.80, 33.93, 33.46, 33.69, 131827325 ],
[ 1269993600000, 33.64, 33.80, 33.49, 33.57, 107664557 ],
/* Apr 2010 */
[ 1270425600000, 33.57, 34.07, 33.54, 34.07, 171126319 ],
[ 1270512000000, 34.03, 34.32, 33.86, 34.22, 111754188 ],
[ 1270598400000, 34.25, 34.56, 34.09, 34.37, 157125031 ],
[ 1270684800000, 34.35, 34.51, 34.01, 34.28, 143246621 ],
[ 1270771200000, 34.49, 34.56, 34.35, 34.54, 83545644 ],
[ 1271030400000, 34.60, 34.72, 34.54, 34.61, 83303836 ],
[ 1271116800000, 34.55, 34.69, 34.44, 34.63, 76552525 ],
[ 1271203200000, 35.04, 35.12, 34.87, 35.10, 101018554 ],
[ 1271289600000, 35.11, 35.58, 35.07, 35.56, 94195920 ],
[ 1271376000000, 35.51, 35.88, 34.94, 35.34, 187635966 ],
[ 1271635200000, 35.29, 35.41, 34.54, 35.30, 141730491 ],
[ 1271721600000, 35.51, 35.61, 34.71, 34.94, 184580977 ],
[ 1271808000000, 36.97, 37.18, 36.53, 37.03, 245597800 ],
[ 1271894400000, 36.89, 38.11, 36.60, 38.07, 198355815 ],
[ 1271980800000, 38.28, 38.88, 38.14, 38.69, 199238354 ],
[ 1272240000000, 38.84, 38.92, 38.31, 38.50, 119767011 ],
[ 1272326400000, 38.18, 38.26, 37.22, 37.43, 177335424 ],
[ 1272412800000, 37.61, 37.71, 36.63, 37.37, 189599970 ],
[ 1272499200000, 37.57, 38.57, 37.43, 38.38, 139709745 ],
[ 1272585600000, 38.47, 38.65, 37.29, 37.30, 135615676 ],
/* May 2010 */
[ 1272844800000, 37.69, 38.27, 37.55, 38.05, 113585031 ],
[ 1272931200000, 37.58, 37.61, 36.68, 36.95, 180954830 ],
[ 1273017600000, 36.15, 36.88, 35.53, 36.57, 220775786 ],
[ 1273104000000, 36.26, 36.89, 28.46, 35.18, 321464892 ],
[ 1273190400000, 34.82, 35.22, 32.17, 33.69, 419004292 ],
[ 1273449600000, 35.75, 36.38, 35.50, 36.28, 246076208 ],
[ 1273536000000, 35.98, 37.13, 35.79, 36.65, 212587809 ],
[ 1273622400000, 37.04, 37.59, 36.96, 37.44, 163594375 ],
[ 1273708800000, 37.60, 37.86, 36.63, 36.91, 149927526 ],
[ 1273795200000, 36.45, 36.64, 35.64, 36.26, 189840357 ],
[ 1274054400000, 36.39, 36.60, 35.39, 36.32, 190708252 ],
[ 1274140800000, 36.71, 36.94, 35.75, 36.05, 195668956 ],
[ 1274227200000, 35.64, 36.13, 34.98, 35.48, 256431406 ],
[ 1274313600000, 34.55, 34.84, 33.74, 33.97, 320728737 ],
[ 1274400000000, 33.26, 34.93, 33.05, 34.62, 305976755 ],
[ 1274659200000, 35.33, 35.84, 35.18, 35.25, 188561359 ],
[ 1274745600000, 34.19, 35.25, 33.88, 35.03, 262003357 ],
[ 1274832000000, 35.73, 36.02, 34.82, 34.87, 212664144 ],
[ 1274918400000, 35.80, 36.27, 35.59, 36.19, 166575339 ],
[ 1275004800000, 37.06, 37.06, 36.19, 36.70, 203903217 ],
/* Jun 2010 */
[ 1275350400000, 37.10, 37.99, 36.99, 37.26, 219118382 ],
[ 1275436800000, 37.79, 37.83, 37.19, 37.71, 172136524 ],
[ 1275523200000, 37.88, 37.94, 37.20, 37.59, 162539314 ],
[ 1275609600000, 36.89, 37.41, 36.38, 36.57, 189610442 ],
[ 1275868800000, 36.90, 37.02, 35.79, 35.85, 221745538 ],
[ 1275955200000, 36.18, 36.26, 35.09, 35.62, 250192019 ],
[ 1276041600000, 35.92, 35.99, 34.64, 34.74, 213657171 ],
[ 1276128000000, 34.98, 35.85, 34.60, 35.79, 194088937 ],
[ 1276214400000, 35.46, 36.27, 35.34, 36.22, 136439884 ],
[ 1276473600000, 36.57, 37.02, 36.29, 36.33, 150740100 ],
[ 1276560000000, 36.52, 37.12, 36.50, 37.10, 146268297 ],
[ 1276646400000, 37.30, 38.25, 37.23, 38.18, 195922370 ],
[ 1276732800000, 38.66, 38.99, 38.50, 38.84, 218365231 ],
[ 1276819200000, 38.89, 39.29, 38.77, 39.15, 196154945 ],
[ 1277078400000, 39.67, 39.86, 38.39, 38.60, 194122453 ],
[ 1277164800000, 38.88, 39.42, 38.79, 39.12, 179314996 ],
[ 1277251200000, 39.23, 39.24, 38.27, 38.71, 192113733 ],
[ 1277337600000, 38.71, 39.03, 38.30, 38.43, 178782814 ],
[ 1277424000000, 38.58, 38.61, 37.97, 38.10, 137485271 ],
[ 1277683200000, 38.13, 38.54, 37.79, 38.33, 146358254 ],
[ 1277769600000, 37.73, 37.77, 36.33, 36.60, 283336130 ],
[ 1277856000000, 36.67, 36.85, 35.72, 35.93, 184867060 ],
/* Jul 2010 */
[ 1277942400000, 36.33, 36.40, 34.75, 35.50, 255738140 ],
[ 1278028800000, 35.78, 35.85, 34.74, 35.28, 173624381 ],
[ 1278374400000, 35.86, 36.11, 35.17, 35.52, 153808676 ],
[ 1278460800000, 35.78, 36.97, 35.68, 36.95, 163639812 ],
[ 1278547200000, 37.50, 37.56, 36.41, 36.87, 184537661 ],
[ 1278633600000, 36.70, 37.13, 36.45, 37.09, 108393537 ],
[ 1278892800000, 36.93, 37.41, 36.41, 36.76, 140719236 ],
[ 1278979200000, 36.62, 36.63, 35.20, 35.97, 297738658 ],
[ 1279065600000, 35.63, 36.54, 35.57, 36.10, 203042784 ],
[ 1279152000000, 35.46, 36.71, 35.33, 35.92, 206215849 ],
[ 1279238400000, 36.17, 36.42, 35.49, 35.70, 259964376 ],
[ 1279497600000, 35.70, 35.70, 34.23, 35.08, 256124484 ],
[ 1279584000000, 34.70, 36.13, 34.29, 35.98, 268737511 ],
[ 1279670400000, 37.87, 37.88, 36.29, 36.32, 296417422 ],
[ 1279756800000, 36.81, 37.14, 36.47, 37.00, 161329322 ],
[ 1279843200000, 36.73, 37.20, 36.61, 37.13, 133346661 ],
[ 1280102400000, 37.14, 37.16, 36.82, 37.04, 105137452 ],
[ 1280188800000, 37.27, 37.83, 37.19, 37.73, 146192641 ],
[ 1280275200000, 37.67, 38.00, 37.18, 37.28, 129996090 ],
[ 1280361600000, 37.24, 37.52, 36.59, 36.87, 160951385 ],
[ 1280448000000, 36.56, 37.10, 36.41, 36.75, 112113960 ],
/* Aug 2010 */
[ 1280707200000, 37.21, 37.51, 37.09, 37.41, 107021026 ],
[ 1280793600000, 37.29, 37.61, 37.06, 37.42, 104413218 ],
[ 1280880000000, 37.55, 37.75, 37.19, 37.57, 105139076 ],
[ 1280966400000, 37.39, 37.60, 37.22, 37.39, 72340618 ],
[ 1281052800000, 37.11, 37.36, 36.80, 37.16, 111253310 ],
[ 1281312000000, 37.35, 37.45, 37.08, 37.39, 75781356 ],
[ 1281398400000, 37.12, 37.21, 36.79, 37.06, 112979405 ],
[ 1281484800000, 36.49, 36.53, 35.69, 35.74, 155013068 ],
[ 1281571200000, 35.24, 36.16, 35.16, 35.97, 133729834 ],
[ 1281657600000, 35.95, 35.98, 35.58, 35.59, 88716635 ],
[ 1281916800000, 35.37, 35.72, 35.23, 35.38, 79606849 ],
[ 1282003200000, 35.73, 36.38, 35.60, 36.00, 105662221 ],
[ 1282089600000, 36.05, 36.38, 35.94, 36.15, 84923923 ],
[ 1282176000000, 36.12, 36.21, 35.53, 35.70, 106676227 ],
[ 1282262400000, 35.63, 36.27, 35.57, 35.66, 96057206 ],
[ 1282521600000, 35.97, 36.00, 35.04, 35.11, 103516812 ],
[ 1282608000000, 34.67, 34.71, 34.09, 34.28, 150638208 ],
[ 1282694400000, 34.01, 34.86, 33.89, 34.70, 149216228 ],
[ 1282780800000, 35.06, 35.11, 34.33, 34.33, 116625803 ],
[ 1282867200000, 34.54, 34.66, 33.65, 34.52, 137146576 ],
[ 1283126400000, 34.39, 35.11, 34.38, 34.64, 95821894 ],
[ 1283212800000, 34.55, 34.94, 34.34, 34.73, 105196602 ],
/* Sep 2010 */
[ 1283299200000, 35.35, 35.92, 35.18, 35.76, 174258805 ],
[ 1283385600000, 35.89, 36.02, 35.51, 36.02, 103856298 ],
[ 1283472000000, 36.44, 36.97, 36.36, 36.97, 130197067 ],
[ 1283817600000, 36.66, 37.08, 36.61, 36.83, 85706313 ],
[ 1283904000000, 37.11, 37.77, 37.01, 37.56, 131637114 ],
[ 1283990400000, 37.86, 38.07, 37.56, 37.58, 109643597 ],
[ 1284076800000, 37.60, 37.79, 37.34, 37.63, 96940319 ],
[ 1284336000000, 37.97, 38.33, 37.97, 38.15, 97194965 ],
[ 1284422400000, 38.03, 38.45, 37.93, 38.29, 102037313 ],
[ 1284508800000, 38.31, 38.63, 38.26, 38.60, 107341570 ],
[ 1284595200000, 38.61, 39.52, 38.50, 39.51, 163025387 ],
[ 1284681600000, 39.67, 39.71, 39.10, 39.34, 158618691 ],
[ 1284940800000, 39.44, 40.54, 39.41, 40.46, 164822833 ],
[ 1285027200000, 40.55, 41.05, 40.40, 40.54, 167418881 ],
[ 1285113600000, 40.39, 41.14, 40.34, 41.11, 146353774 ],
[ 1285200000000, 40.90, 41.82, 40.86, 41.27, 196528871 ],
[ 1285286400000, 41.73, 41.93, 41.51, 41.76, 162371804 ],
[ 1285545600000, 42.00, 42.10, 41.57, 41.60, 120774913 ],
[ 1285632000000, 41.68, 41.68, 39.29, 40.98, 258760411 ],
[ 1285718400000, 41.03, 41.40, 40.86, 41.05, 117410608 ],
[ 1285804800000, 41.29, 41.43, 40.18, 40.54, 168347452 ],
/* Oct 2010 */
[ 1285891200000, 40.88, 40.94, 40.19, 40.36, 112101444 ],
[ 1286150400000, 40.23, 40.41, 39.68, 39.81, 108824968 ],
[ 1286236800000, 40.29, 41.35, 40.26, 41.28, 125491450 ],
[ 1286323200000, 41.37, 41.71, 40.75, 41.31, 167716514 ],
[ 1286409600000, 41.48, 41.50, 40.99, 41.32, 102099277 ],
[ 1286496000000, 41.67, 42.07, 41.43, 42.01, 164600814 ],
[ 1286755200000, 42.11, 42.46, 42.09, 42.19, 106937733 ],
[ 1286841600000, 42.20, 42.79, 41.78, 42.65, 139634663 ],
[ 1286928000000, 42.89, 43.14, 42.83, 42.88, 157522589 ],
[ 1287014400000, 43.10, 43.21, 42.91, 43.19, 108823925 ],
[ 1287100800000, 43.92, 45.00, 43.56, 44.96, 230548444 ],
[ 1287360000000, 45.50, 45.57, 44.90, 45.43, 276114391 ],
[ 1287446400000, 43.34, 44.82, 42.86, 44.21, 308189833 ],
[ 1287532800000, 44.14, 44.89, 43.84, 44.36, 180406030 ],
[ 1287619200000, 44.62, 44.96, 43.83, 44.22, 137864321 ],
[ 1287705600000, 44.15, 44.29, 43.76, 43.92, 93193856 ],
[ 1287964800000, 44.16, 44.51, 44.06, 44.12, 98107996 ],
[ 1288051200000, 43.84, 44.25, 43.66, 44.01, 98232337 ],
[ 1288137600000, 43.95, 44.27, 43.66, 43.98, 99750070 ],
[ 1288224000000, 43.99, 44.00, 42.99, 43.61, 137761540 ],
[ 1288310400000, 43.46, 43.70, 42.98, 43.00, 107627128 ],
/* Nov 2010 */
[ 1288569600000, 43.17, 43.66, 43.17, 43.45, 105972251 ],
[ 1288656000000, 43.86, 44.31, 43.86, 44.19, 108482437 ],
[ 1288742400000, 44.48, 44.70, 44.08, 44.69, 127086848 ],
[ 1288828800000, 45.06, 45.74, 45.00, 45.47, 160621979 ],
[ 1288915200000, 45.43, 45.65, 45.25, 45.30, 90313265 ],
[ 1289174400000, 45.31, 45.68, 45.25, 45.52, 70433307 ],
[ 1289260800000, 45.86, 45.90, 44.93, 45.15, 95928805 ],
[ 1289347200000, 45.23, 45.54, 44.79, 45.43, 96056373 ],
[ 1289433600000, 45.00, 45.49, 44.89, 45.24, 90320433 ],
[ 1289520000000, 45.14, 45.21, 43.38, 44.00, 198961462 ],
[ 1289779200000, 44.07, 44.36, 43.75, 43.86, 100900954 ],
[ 1289865600000, 43.67, 43.94, 42.76, 43.08, 164737342 ],
[ 1289952000000, 43.03, 43.43, 42.54, 42.93, 119862407 ],
[ 1290038400000, 43.60, 44.24, 43.53, 44.06, 123622443 ],
[ 1290124800000, 44.00, 44.06, 43.61, 43.82, 96210793 ],
[ 1290384000000, 43.81, 44.77, 43.70, 44.77, 98268492 ],
[ 1290470400000, 44.35, 44.54, 43.79, 44.10, 129861284 ],
[ 1290556800000, 44.57, 45.06, 44.54, 44.97, 103568136 ],
[ 1290729600000, 44.82, 45.39, 44.71, 45.00, 59436237 ],
[ 1290988800000, 45.07, 45.35, 44.48, 45.27, 111439895 ],
[ 1291075200000, 44.79, 44.91, 44.41, 44.45, 125463303 ],
/* Dec 2010 */
[ 1291161600000, 45.04, 45.39, 45.00, 45.20, 115437672 ],
[ 1291248000000, 45.36, 45.57, 44.98, 45.45, 115912916 ],
[ 1291334400000, 45.29, 45.52, 45.19, 45.35, 85592283 ],
[ 1291593600000, 45.52, 46.05, 45.49, 45.74, 112120127 ],
[ 1291680000000, 46.26, 46.28, 45.45, 45.46, 97863465 ],
[ 1291766400000, 45.66, 45.86, 45.30, 45.86, 80483501 ],
[ 1291852800000, 46.02, 46.07, 45.57, 45.68, 73536526 ],
[ 1291939200000, 45.66, 45.86, 45.51, 45.79, 65644243 ],
[ 1292198400000, 46.34, 46.44, 45.86, 45.95, 109953333 ],
[ 1292284800000, 45.96, 46.08, 45.57, 45.76, 87891762 ],
[ 1292371200000, 45.71, 46.14, 45.60, 45.77, 104327314 ],
[ 1292457600000, 45.87, 46.09, 45.73, 45.89, 80507098 ],
[ 1292544000000, 45.95, 45.97, 45.75, 45.80, 96787068 ],
[ 1292803200000, 45.94, 46.18, 45.46, 46.03, 96402194 ],
[ 1292889600000, 46.14, 46.34, 46.01, 46.32, 64087884 ],
[ 1292976000000, 46.34, 46.53, 46.22, 46.45, 66536029 ],
[ 1293062400000, 46.43, 46.45, 46.17, 46.23, 55875176 ],
[ 1293408000000, 46.12, 46.49, 45.93, 46.38, 62453699 ],
[ 1293494400000, 46.56, 46.67, 46.44, 46.50, 43980797 ],
[ 1293580800000, 46.60, 46.64, 46.44, 46.47, 40817672 ],
[ 1293667200000, 46.50, 46.50, 46.15, 46.24, 39414991 ],
[ 1293753600000, 46.14, 46.21, 45.90, 46.08, 48413827 ],
/* Jan 2011 */
[ 1294012800000, 46.52, 47.18, 46.41, 47.08, 111280407 ],
[ 1294099200000, 47.49, 47.50, 46.88, 47.33, 77337001 ],
[ 1294185600000, 47.08, 47.76, 47.07, 47.71, 63879193 ],
[ 1294272000000, 47.82, 47.89, 47.56, 47.68, 75106626 ],
[ 1294358400000, 47.71, 48.05, 47.41, 48.02, 77982212 ],
[ 1294617600000, 48.40, 49.03, 48.17, 48.92, 112139482 ],
[ 1294704000000, 49.27, 49.28, 48.50, 48.81, 111019993 ],
[ 1294790400000, 49.04, 49.20, 48.86, 49.20, 75644310 ],
[ 1294876800000, 49.31, 49.52, 49.12, 49.38, 74536182 ],
[ 1294963200000, 49.41, 49.78, 49.21, 49.78, 77209748 ],
[ 1295308800000, 47.07, 49.25, 46.57, 48.66, 470246700 ],
[ 1295395200000, 49.76, 49.80, 48.13, 48.41, 283902199 ],
[ 1295481600000, 48.06, 48.33, 47.16, 47.53, 191197293 ],
[ 1295568000000, 47.68, 47.84, 46.66, 46.67, 188599712 ],
[ 1295827200000, 46.70, 48.21, 46.67, 48.21, 143670548 ],
[ 1295913600000, 48.05, 48.78, 47.80, 48.77, 136716650 ],
[ 1296000000000, 48.99, 49.37, 48.79, 49.12, 126716779 ],
[ 1296086400000, 49.11, 49.24, 48.98, 49.03, 71255961 ],
[ 1296172800000, 49.17, 49.20, 47.65, 48.01, 148014146 ],
[ 1296432000000, 47.97, 48.58, 47.76, 48.47, 94311602 ],
/* Feb 2011 */
[ 1296518400000, 48.76, 49.38, 48.71, 49.29, 106657943 ],
[ 1296604800000, 49.21, 49.32, 49.08, 49.19, 64738807 ],
[ 1296691200000, 49.11, 49.18, 48.36, 49.06, 98449148 ],
[ 1296777600000, 49.09, 49.53, 49.07, 49.50, 80459575 ],
[ 1297036800000, 49.70, 50.46, 49.66, 50.27, 121254910 ],
[ 1297123200000, 50.53, 50.79, 50.31, 50.74, 95259906 ],
[ 1297209600000, 50.74, 51.29, 50.70, 51.17, 120686090 ],
[ 1297296000000, 51.06, 51.43, 49.71, 50.65, 232137360 ],
[ 1297382400000, 50.68, 51.11, 50.51, 50.98, 91892948 ],
[ 1297641600000, 50.97, 51.35, 50.96, 51.31, 77603491 ],
[ 1297728000000, 51.31, 51.42, 51.08, 51.41, 71043441 ],
[ 1297814400000, 51.54, 52.13, 51.50, 51.88, 120288833 ],
[ 1297900800000, 51.04, 51.47, 50.93, 51.19, 132643504 ],
[ 1297987200000, 51.24, 51.36, 49.93, 50.08, 204011724 ],
[ 1298332800000, 48.88, 49.34, 48.25, 48.37, 218135561 ],
[ 1298419200000, 48.40, 49.23, 48.37, 48.95, 167962942 ],
[ 1298505600000, 49.15, 49.31, 48.34, 48.98, 124974514 ],
[ 1298592000000, 49.32, 49.78, 49.26, 49.74, 95004483 ],
[ 1298851200000, 50.18, 50.72, 50.16, 50.46, 100768479 ],
/* Mar 2011 */
[ 1298937600000, 50.78, 50.82, 49.67, 49.90, 114032163 ],
[ 1299024000000, 49.99, 50.62, 49.77, 50.30, 150647189 ],
[ 1299110400000, 51.03, 51.40, 50.85, 51.37, 125196764 ],
[ 1299196800000, 51.44, 51.47, 51.11, 51.43, 113316483 ],
[ 1299456000000, 51.63, 51.67, 50.19, 50.77, 136530149 ],
[ 1299542400000, 50.70, 51.06, 50.32, 50.82, 89078955 ],
[ 1299628800000, 50.67, 50.68, 50.09, 50.35, 113349033 ],
[ 1299715200000, 49.87, 49.97, 49.27, 49.52, 126972055 ],
[ 1299801600000, 49.33, 50.33, 49.29, 50.28, 117770016 ],
[ 1300060800000, 50.45, 50.93, 50.19, 50.51, 109113690 ],
[ 1300147200000, 48.87, 49.69, 48.59, 49.35, 180262334 ],
[ 1300233600000, 48.86, 49.00, 46.61, 47.14, 289187626 ],
[ 1300320000000, 48.12, 48.52, 47.24, 47.81, 164854977 ],
[ 1300406400000, 48.16, 48.31, 47.14, 47.24, 188302604 ],
[ 1300665600000, 48.00, 48.53, 47.89, 48.47, 102347560 ],
[ 1300752000000, 48.94, 48.95, 48.45, 48.74, 81558162 ],
[ 1300838400000, 48.47, 48.60, 47.99, 48.46, 93248498 ],
[ 1300924800000, 48.84, 49.43, 48.41, 49.28, 101177720 ],
[ 1301011200000, 49.72, 50.29, 49.57, 50.22, 112292796 ],
[ 1301270400000, 50.45, 50.62, 50.06, 50.06, 77337407 ],
[ 1301356800000, 49.67, 50.14, 49.44, 50.14, 88224955 ],
[ 1301443200000, 50.09, 50.13, 49.63, 49.80, 82351269 ],
[ 1301529600000, 49.48, 49.97, 49.44, 49.79, 68592006 ],
/* Apr 2011 */
[ 1301616000000, 50.16, 50.23, 49.04, 49.22, 104665400 ],
[ 1301875200000, 49.19, 49.23, 48.34, 48.74, 115020542 ],
[ 1301961600000, 48.14, 48.89, 48.00, 48.41, 120740809 ],
[ 1302048000000, 48.75, 49.13, 48.16, 48.29, 100634681 ],
[ 1302134400000, 48.30, 48.63, 48.00, 48.30, 93361520 ],
[ 1302220800000, 48.56, 48.59, 47.71, 47.87, 94383317 ],
[ 1302480000000, 47.72, 47.95, 47.15, 47.26, 99787618 ],
[ 1302566400000, 47.21, 47.68, 47.17, 47.49, 106627080 ],
[ 1302652800000, 47.86, 48.02, 47.50, 48.02, 86608963 ],
[ 1302739200000, 47.83, 48.00, 47.44, 47.49, 75497401 ],
[ 1302825600000, 47.61, 47.66, 46.69, 46.78, 113458247 ],
[ 1303084800000, 46.59, 47.46, 45.74, 47.41, 152474427 ],
[ 1303171200000, 47.59, 48.28, 47.39, 48.27, 104844243 ],
[ 1303257600000, 49.07, 49.39, 48.79, 48.92, 175163842 ],
[ 1303344000000, 50.71, 50.73, 49.79, 50.10, 188449618 ],
[ 1303689600000, 50.05, 50.54, 50.04, 50.43, 66636290 ],
[ 1303776000000, 50.52, 50.71, 49.91, 50.06, 84400645 ],
[ 1303862400000, 50.32, 50.34, 49.59, 50.02, 89052887 ],
[ 1303948800000, 49.46, 49.96, 49.36, 49.54, 90297123 ],
[ 1304035200000, 49.54, 50.56, 49.52, 50.02, 251585929 ],
/* May 2011 */
[ 1304294400000, 49.96, 50.07, 49.36, 49.47, 110678246 ],
[ 1304380800000, 49.71, 49.98, 49.37, 49.74, 78390249 ],
[ 1304467200000, 49.75, 50.26, 49.55, 49.94, 97312229 ],
[ 1304553600000, 49.77, 50.14, 49.44, 49.54, 84065352 ],
[ 1304640000000, 49.96, 50.00, 49.46, 49.52, 70061285 ],
[ 1304899200000, 49.69, 49.89, 49.50, 49.66, 51188151 ],
[ 1304985600000, 49.84, 49.96, 49.52, 49.92, 70521969 ],
[ 1305072000000, 49.86, 50.00, 49.32, 49.60, 84018683 ],
[ 1305158400000, 49.45, 49.59, 48.90, 49.51, 80239593 ],
[ 1305244800000, 49.38, 49.46, 48.62, 48.64, 81547956 ],
[ 1305504000000, 48.46, 48.75, 47.51, 47.61, 112535374 ],
[ 1305590400000, 47.43, 48.02, 47.25, 48.02, 113196657 ],
[ 1305676800000, 48.07, 48.72, 48.00, 48.55, 83693267 ],
[ 1305763200000, 48.87, 48.92, 48.38, 48.65, 65291310 ],
[ 1305849600000, 48.51, 48.71, 47.86, 47.89, 84547708 ],
[ 1306108800000, 47.14, 48.00, 47.06, 47.77, 95627217 ],
[ 1306195200000, 47.93, 47.99, 47.33, 47.46, 80520650 ],
[ 1306281600000, 47.63, 48.37, 47.55, 48.11, 73555433 ],
[ 1306368000000, 48.00, 48.13, 47.78, 47.86, 55673751 ],
[ 1306454400000, 47.83, 48.23, 47.76, 48.20, 50912897 ],
[ 1306800000000, 48.73, 49.69, 48.71, 49.69, 104434134 ],
/* Jun 2011 */
[ 1306886400000, 49.84, 50.30, 49.24, 49.36, 138670602 ],
[ 1306972800000, 49.50, 49.71, 49.19, 49.44, 84721112 ],
[ 1307059200000, 49.03, 49.33, 48.86, 49.06, 78360765 ],
[ 1307318400000, 49.42, 49.58, 48.26, 48.29, 115484677 ],
[ 1307404800000, 48.31, 48.32, 47.41, 47.43, 132493060 ],
[ 1307491200000, 47.40, 47.83, 47.24, 47.46, 83471577 ],
[ 1307577600000, 47.61, 47.67, 47.25, 47.36, 68841199 ],
[ 1307664000000, 47.22, 47.38, 46.50, 46.56, 108529400 ],
[ 1307923200000, 46.74, 46.90, 46.44, 46.66, 82414108 ],
[ 1308009600000, 47.14, 47.61, 47.04, 47.49, 83641901 ],
[ 1308096000000, 47.11, 47.19, 46.41, 46.68, 99851885 ],
[ 1308182400000, 46.70, 46.95, 45.48, 46.45, 127647338 ],
[ 1308268800000, 47.00, 47.04, 45.62, 45.75, 153872649 ],
[ 1308528000000, 45.34, 45.39, 44.36, 45.05, 160161274 ],
[ 1308614400000, 45.24, 46.54, 45.03, 46.47, 123343514 ],
[ 1308700800000, 46.45, 46.99, 46.05, 46.09, 97645436 ],
[ 1308787200000, 45.56, 47.38, 45.45, 47.32, 139939254 ],
[ 1308873600000, 47.34, 47.59, 46.44, 46.62, 109981312 ],
[ 1309132800000, 46.80, 47.70, 46.75, 47.43, 84989933 ],
[ 1309219200000, 47.66, 48.10, 47.63, 47.89, 73574907 ],
[ 1309305600000, 48.01, 48.05, 47.41, 47.72, 88179070 ],
[ 1309392000000, 47.81, 48.02, 47.55, 47.95, 80807391 ],
/* Jul 2011 */
[ 1309478400000, 47.99, 49.07, 47.74, 49.04, 108828209 ],
[ 1309824000000, 49.00, 49.98, 48.93, 49.92, 88818618 ],
[ 1309910400000, 49.85, 50.59, 49.53, 50.25, 111156241 ],
[ 1309996800000, 50.67, 51.14, 50.57, 51.03, 99915319 ],
[ 1310083200000, 50.48, 51.43, 50.31, 51.39, 122481639 ],
[ 1310342400000, 50.91, 51.40, 50.40, 50.57, 110713974 ],
[ 1310428800000, 50.50, 51.10, 49.80, 50.54, 112901691 ],
[ 1310515200000, 51.19, 51.43, 50.91, 51.15, 97909518 ],
[ 1310601600000, 51.57, 51.66, 50.91, 51.11, 107633155 ],
[ 1310688000000, 51.60, 52.14, 51.31, 52.13, 121116338 ],
[ 1310947200000, 52.20, 53.52, 52.18, 53.40, 143157623 ],
[ 1311033600000, 54.00, 54.09, 53.33, 53.84, 204786344 ],
[ 1311120000000, 56.59, 56.61, 55.14, 55.27, 235331712 ],
[ 1311206400000, 55.28, 55.72, 54.84, 55.33, 131629036 ],
[ 1311292800000, 55.47, 56.44, 55.39, 56.19, 129181885 ],
[ 1311552000000, 55.76, 57.14, 55.66, 56.93, 147451094 ],
[ 1311638400000, 57.14, 57.79, 57.10, 57.63, 119145026 ],
[ 1311724800000, 57.23, 57.52, 56.02, 56.08, 164830470 ],
[ 1311811200000, 55.95, 56.71, 55.45, 55.97, 148506092 ],
[ 1311897600000, 55.38, 56.45, 54.86, 55.78, 158145890 ] ]
return __data;
}
function __getData2() {
var __data = [
/* Aug 2011 */
[ 1312156800000, 56.83, 57.07, 56.05, 56.68, 153207957 ],
[ 1312243200000, 56.81, 56.13, 54.61, 55.46, 250968788 ],
[ 1312329600000, 55.46, 56.22, 54.61, 56.08, 183125796 ],
[ 1312416000000, 55.63, 55.90, 53.91, 53.91, 217851424 ],
[ 1312502400000, 54.35, 54.79, 51.80, 53.37, 301140350 ],
[ 1312761600000, 51.67, 52.54, 50.43, 50.46, 285951204 ],
[ 1312848000000, 51.61, 53.52, 50.71, 53.43, 270645704 ],
[ 1312934400000, 53.02, 53.52, 51.79, 51.96, 219662296 ],
[ 1313020800000, 52.93, 53.64, 52.10, 53.39, 185491110 ],
[ 1313107200000, 54.00, 54.23, 53.46, 53.86, 132243405 ],
[ 1313366400000, 54.23, 55.00, 54.01, 54.77, 115135468 ],
[ 1313452800000, 54.50, 54.77, 53.72, 54.35, 124722122 ],
[ 1313539200000, 54.62, 54.93, 54.00, 54.35, 110514943 ],
[ 1313625600000, 52.98, 53.24, 51.62, 52.29, 212858289 ],
[ 1313712000000, 51.74, 52.43, 50.86, 50.86, 193970546 ],
[ 1313971200000, 52.07, 52.13, 50.73, 50.92, 133826210 ],
[ 1314057600000, 51.47, 53.38, 51.00, 53.37, 164208576 ],
[ 1314144000000, 53.35, 54.14, 52.94, 53.74, 156566907 ],
[ 1314230400000, 52.15, 53.64, 52.14, 53.39, 217825076 ],
[ 1314316800000, 53.02, 54.83, 52.97, 54.80, 160368761 ],
[ 1314576000000, 55.45, 55.93, 55.43, 55.71, 101313149 ],
[ 1314662400000, 55.46, 55.98, 55.17, 55.71, 104480264 ],
[ 1314748800000, 55.80, 56.01, 54.55, 54.98, 130688894 ],
/* Sep 2011 */
[ 1314835200000, 55.12, 55.33, 54.39, 54.43, 85930705 ],
[ 1314921600000, 53.53, 54.00, 53.12, 53.44, 109791514 ],
[ 1315267200000, 52.48, 54.33, 52.35, 54.25, 127424129 ],
[ 1315353600000, 55.08, 55.09, 54.57, 54.85, 87643794 ],
[ 1315440000000, 54.63, 55.52, 54.62, 54.88, 104039460 ],
[ 1315526400000, 54.85, 55.14, 53.57, 53.93, 141269408 ],
[ 1315785600000, 53.29, 54.41, 53.13, 54.28, 116957988 ],
[ 1315872000000, 54.59, 55.17, 54.32, 54.95, 110184487 ],
[ 1315958400000, 55.29, 56.03, 55.11, 55.61, 133680848 ],
[ 1316044800000, 55.92, 56.24, 55.70, 56.14, 104454581 ],
[ 1316131200000, 56.51, 57.22, 56.43, 57.21, 174622161 ],
[ 1316390400000, 56.71, 59.03, 56.46, 58.80, 205964780 ],
[ 1316476800000, 59.32, 60.41, 58.74, 59.06, 193937289 ],
[ 1316563200000, 59.95, 60.23, 58.86, 58.88, 151493755 ],
[ 1316649600000, 57.29, 58.55, 56.67, 57.40, 242120137 ],
[ 1316736000000, 57.18, 58.11, 57.12, 57.76, 136620610 ],
[ 1316995200000, 57.12, 57.71, 55.90, 57.60, 203218862 ],
[ 1317081600000, 58.39, 58.46, 56.87, 57.04, 158124372 ],
[ 1317168000000, 57.17, 57.68, 56.64, 56.72, 107463181 ],
[ 1317254400000, 57.42, 57.46, 55.17, 55.80, 162841147 ],
[ 1317340800000, 55.30, 55.56, 54.45, 54.47, 137059223 ],
/* Oct 2011 */
[ 1317600000000, 54.34, 54.66, 53.31, 53.51, 167269011 ],
[ 1317686400000, 53.51, 54.54, 50.61, 53.21, 308418887 ],
[ 1317772800000, 52.55, 54.26, 51.47, 54.04, 196617358 ],
[ 1317859200000, 53.33, 54.97, 53.11, 53.91, 203145054 ],
[ 1317945600000, 53.68, 53.96, 52.64, 52.83, 133904162 ],
[ 1318204800000, 54.16, 55.54, 54.03, 55.54, 110628287 ],
[ 1318291200000, 56.08, 57.60, 55.93, 57.18, 151420465 ],
[ 1318377600000, 58.19, 58.46, 57.16, 57.46, 155570982 ],
[ 1318464000000, 57.85, 58.35, 57.55, 58.35, 106545775 ],
[ 1318550400000, 59.55, 60.29, 59.32, 60.29, 143341730 ],
[ 1318809600000, 60.25, 60.96, 59.42, 60.00, 171510696 ],
[ 1318896000000, 60.25, 60.69, 59.43, 60.32, 220400096 ],
[ 1318982400000, 57.34, 58.35, 56.83, 56.95, 275998093 ],
[ 1319068800000, 57.14, 57.19, 56.32, 56.47, 137382294 ],
[ 1319155200000, 56.87, 57.02, 55.82, 56.12, 155310512 ],
[ 1319414400000, 56.60, 58.07, 56.49, 57.97, 125589044 ],
[ 1319500800000, 57.86, 58.08, 56.77, 56.82, 107650200 ],
[ 1319587200000, 57.39, 57.51, 56.16, 57.23, 114074982 ],
[ 1319673600000, 58.22, 58.43, 57.41, 57.81, 123713317 ],
[ 1319760000000, 57.57, 58.05, 57.50, 57.85, 80709748 ],
[ 1320019200000, 57.49, 58.48, 57.29, 57.83, 96406303 ],
/* Nov 2011 */
[ 1320105600000, 56.77, 57.07, 56.17, 56.64, 132946877 ],
[ 1320192000000, 57.16, 57.21, 56.44, 56.77, 82063667 ],
[ 1320278400000, 57.01, 57.63, 56.48, 57.58, 110381075 ],
[ 1320364800000, 57.43, 57.63, 57.02, 57.18, 75556992 ],
[ 1320624000000, 57.13, 57.14, 56.59, 57.10, 67565799 ],
[ 1320710400000, 57.46, 58.29, 57.37, 58.03, 100109842 ],
[ 1320796800000, 56.71, 57.27, 56.32, 56.47, 139670930 ],
[ 1320883200000, 56.72, 56.74, 54.59, 55.03, 186245269 ],
[ 1320969600000, 55.23, 55.53, 54.32, 54.95, 163446017 ],
[ 1321228800000, 54.79, 55.04, 54.03, 54.18, 108265507 ],
[ 1321315200000, 54.40, 55.64, 54.21, 55.55, 107744812 ],
[ 1321401600000, 55.61, 55.88, 54.90, 54.97, 87302012 ],
[ 1321488000000, 54.85, 54.94, 53.64, 53.92, 120030148 ],
[ 1321574400000, 54.13, 54.28, 53.55, 53.56, 93018765 ],
[ 1321833600000, 52.91, 53.10, 52.27, 52.72, 112050589 ],
[ 1321920000000, 53.00, 53.99, 52.99, 53.79, 102324341 ],
[ 1322006400000, 53.50, 53.69, 52.41, 52.43, 107160445 ],
[ 1322179200000, 52.63, 53.02, 51.90, 51.94, 63689801 ],
[ 1322438400000, 53.19, 53.82, 52.90, 53.73, 86660854 ],
[ 1322524800000, 53.69, 54.12, 52.89, 53.31, 94007858 ],
[ 1322611200000, 54.47, 54.61, 54.04, 54.60, 101516702 ],
/* Dec 2011 */
[ 1322697600000, 54.65, 55.57, 54.39, 55.42, 96794838 ],
[ 1322784000000, 55.69, 56.23, 55.51, 55.67, 94818290 ],
[ 1323043200000, 56.21, 56.63, 55.77, 56.14, 89342127 ],
[ 1323129600000, 56.07, 56.38, 55.63, 55.85, 70951013 ],
[ 1323216000000, 55.70, 55.85, 55.25, 55.58, 76249929 ],
[ 1323302400000, 55.92, 56.50, 55.75, 55.81, 94089051 ],
[ 1323388800000, 56.12, 56.29, 55.86, 56.23, 74285785 ],
[ 1323648000000, 55.95, 56.27, 55.64, 55.98, 75266366 ],
[ 1323734400000, 56.14, 56.49, 55.30, 55.54, 84784203 ],
[ 1323820800000, 55.24, 55.34, 53.95, 54.31, 101788680 ],
[ 1323907200000, 54.76, 54.82, 54.04, 54.13, 64112125 ],
[ 1323993600000, 54.34, 54.88, 54.22, 54.43, 105394401 ],
[ 1324252800000, 54.64, 54.98, 54.35, 54.60, 58881914 ],
[ 1324339200000, 55.39, 56.59, 55.32, 56.56, 84350728 ],
[ 1324425600000, 56.67, 56.76, 56.00, 56.64, 65736678 ],
[ 1324512000000, 56.71, 57.02, 56.59, 56.94, 50589112 ],
[ 1324598400000, 57.10, 57.66, 57.07, 57.62, 67401964 ],
[ 1324944000000, 57.59, 58.44, 57.57, 58.08, 66308613 ],
[ 1325030400000, 58.13, 58.32, 57.33, 57.52, 57214227 ],
[ 1325116800000, 57.63, 57.95, 57.22, 57.87, 54039041 ],
[ 1325203200000, 57.64, 58.04, 57.64, 57.86, 44943710 ],
/* Jan 2012 */
[ 1325548800000, 58.49, 58.93, 58.43, 58.75, 75564699 ],
[ 1325635200000, 58.57, 59.24, 58.47, 59.06, 65061108 ],
[ 1325721600000, 59.28, 59.79, 58.95, 59.72, 67816805 ],
[ 1325808000000, 59.97, 60.39, 59.89, 60.34, 79596412 ],
[ 1326067200000, 60.79, 61.11, 60.19, 60.25, 98505792 ],
[ 1326153600000, 60.84, 60.86, 60.21, 60.46, 64581762 ],
[ 1326240000000, 60.38, 60.41, 59.90, 60.36, 53798059 ],
[ 1326326400000, 60.33, 60.41, 59.82, 60.20, 53180911 ],
[ 1326412800000, 59.96, 60.06, 59.81, 59.97, 56539749 ],
[ 1326758400000, 60.60, 60.86, 60.42, 60.67, 60724055 ],
[ 1326844800000, 60.99, 61.35, 60.90, 61.30, 69197758 ],
[ 1326931200000, 61.45, 61.62, 60.93, 61.11, 65434453 ],
[ 1327017600000, 61.07, 61.07, 59.96, 60.04, 103492249 ],
[ 1327276800000, 60.38, 61.21, 60.33, 61.06, 76515446 ],
[ 1327363200000, 60.73, 60.73, 59.94, 60.06, 136909311 ],
[ 1327449600000, 64.92, 64.92, 63.39, 63.81, 239565837 ],
[ 1327536000000, 64.05, 64.11, 63.31, 63.52, 81057711 ],
[ 1327622400000, 63.48, 64.07, 63.40, 63.90, 74971631 ],
[ 1327881600000, 63.67, 64.84, 63.63, 64.72, 94832073 ],
[ 1327968000000, 65.08, 65.46, 64.72, 65.21, 97977985 ],
/* Feb 2012 */
[ 1328054400000, 65.49, 65.57, 65.08, 65.17, 67510562 ],
[ 1328140800000, 65.13, 65.31, 64.85, 65.02, 46698547 ],
[ 1328227200000, 65.33, 65.71, 65.08, 65.67, 71717009 ],
[ 1328486400000, 65.48, 66.43, 65.46, 66.28, 62420596 ],
[ 1328572800000, 66.46, 67.11, 66.37, 66.98, 79055263 ],
[ 1328659200000, 67.21, 68.11, 67.10, 68.10, 101969280 ],
[ 1328745600000, 68.68, 70.96, 68.65, 70.45, 221053602 ],
[ 1328832000000, 70.14, 71.09, 69.79, 70.49, 157824975 ],
[ 1329091200000, 71.36, 71.98, 71.01, 71.80, 129301606 ],
[ 1329177600000, 72.09, 72.79, 71.71, 72.78, 115483011 ],
[ 1329264000000, 73.47, 75.18, 70.98, 71.10, 376528040 ],
[ 1329350400000, 70.21, 72.13, 69.52, 71.74, 236137405 ],
[ 1329436800000, 71.87, 72.54, 71.47, 71.73, 133947191 ],
[ 1329782400000, 72.41, 73.55, 72.02, 73.55, 151396399 ],
[ 1329868800000, 73.30, 73.64, 72.72, 73.29, 120823808 ],
[ 1329955200000, 73.58, 73.98, 72.79, 73.77, 142006312 ],
[ 1330041600000, 74.24, 74.70, 74.09, 74.63, 103819905 ],
[ 1330300800000, 74.47, 75.50, 73.75, 75.11, 136895304 ],
[ 1330387200000, 75.42, 76.49, 75.12, 76.49, 150096478 ],
[ 1330473600000, 77.37, 78.23, 76.53, 77.49, 238000378 ],
/* Mar 2012 */
[ 1330560000000, 78.31, 78.32, 76.97, 77.78, 170813188 ],
[ 1330646400000, 77.75, 78.11, 77.50, 77.88, 107927589 ],
[ 1330905600000, 77.92, 78.21, 75.14, 76.17, 202280183 ],
[ 1330992000000, 74.81, 76.24, 73.75, 75.75, 202559651 ],
[ 1331078400000, 76.69, 76.83, 74.76, 75.81, 199629549 ],
[ 1331164800000, 76.38, 77.57, 76.02, 77.43, 129110723 ],
[ 1331251200000, 77.74, 78.25, 77.59, 77.88, 104724732 ],
[ 1331510400000, 78.43, 78.86, 78.14, 78.86, 101820019 ],
[ 1331596800000, 79.65, 81.17, 79.39, 81.16, 172712659 ],
[ 1331683200000, 82.58, 84.96, 82.20, 84.23, 354709747 ],
[ 1331769600000, 85.66, 85.72, 82.65, 83.65, 289917768 ],
[ 1331856000000, 83.53, 84.17, 82.57, 83.65, 206371879 ],
[ 1332115200000, 85.48, 85.97, 84.15, 85.87, 225308790 ],
[ 1332201600000, 85.64, 86.70, 83.14, 86.57, 204167033 ],
[ 1332288000000, 86.11, 87.09, 85.92, 86.07, 161010374 ],
[ 1332374400000, 85.40, 86.36, 85.08, 85.62, 156032898 ],
[ 1332460800000, 85.78, 85.97, 84.91, 85.15, 107621815 ],
[ 1332720000000, 85.68, 86.74, 85.04, 86.71, 148934219 ],
[ 1332806400000, 86.60, 88.04, 86.58, 87.78, 151782141 ],
[ 1332892800000, 88.34, 88.78, 87.19, 88.23, 163864869 ],
[ 1332979200000, 87.54, 88.08, 86.75, 87.12, 152059432 ],
[ 1333065600000, 86.97, 87.22, 85.42, 85.65, 182759395 ],
/* Apr 2012 */
[ 1333324800000, 85.98, 88.40, 85.77, 88.38, 149586458 ],
[ 1333411200000, 89.61, 90.32, 88.93, 89.90, 208638360 ],
[ 1333497600000, 89.19, 89.41, 88.14, 89.19, 143245095 ],
[ 1333584000000, 89.57, 90.67, 89.06, 90.53, 160318858 ],
[ 1333929600000, 89.45, 91.41, 89.33, 90.89, 149384046 ],
[ 1334016000000, 91.42, 92.00, 89.43, 89.78, 222422452 ],
[ 1334102400000, 90.89, 90.98, 89.05, 89.46, 174152769 ],
[ 1334188800000, 89.29, 90.19, 88.64, 88.97, 153582163 ],
[ 1334275200000, 89.16, 89.24, 86.22, 86.46, 214911067 ],
[ 1334534400000, 87.15, 87.18, 82.61, 82.88, 262696056 ],
[ 1334620800000, 82.71, 87.14, 81.70, 87.10, 256371472 ],
[ 1334707200000, 87.67, 88.61, 86.10, 86.91, 238632471 ],
[ 1334793600000, 85.75, 86.39, 83.50, 83.92, 208678365 ],
[ 1334880000000, 84.48, 84.95, 81.49, 81.85, 257743808 ],
[ 1335139200000, 81.52, 82.38, 79.52, 81.67, 241629479 ],
[ 1335225600000, 80.37, 81.10, 79.29, 80.04, 269099838 ],
[ 1335312000000, 87.95, 88.29, 86.57, 87.14, 226427670 ],
[ 1335398400000, 87.75, 87.81, 86.02, 86.81, 134016274 ],
[ 1335484800000, 86.44, 86.60, 85.79, 86.14, 101692500 ],
[ 1335744000000, 85.40, 85.49, 83.29, 83.43, 126535038 ],
/* May 2012 */
[ 1335830400000, 83.56, 85.25, 83.03, 83.16, 152749513 ],
[ 1335916800000, 82.89, 83.91, 82.69, 83.71, 106906016 ],
[ 1336003200000, 84.36, 84.49, 82.90, 83.12, 97637057 ],
[ 1336089600000, 82.44, 82.62, 80.74, 80.75, 132497421 ],
[ 1336348800000, 80.21, 81.82, 80.18, 81.35, 115073217 ],
[ 1336435200000, 81.37, 81.64, 79.82, 81.17, 124312720 ],
[ 1336521600000, 80.53, 82.00, 80.12, 81.31, 120175923 ],
[ 1336608000000, 82.08, 82.27, 81.21, 81.50, 83317752 ],
[ 1336694400000, 80.71, 82.07, 80.62, 80.96, 99886332 ],
[ 1336953600000, 80.37, 81.07, 79.66, 79.75, 88156103 ],
[ 1337040000000, 80.21, 80.46, 78.82, 79.02, 119076678 ],
[ 1337126400000, 79.15, 79.56, 77.29, 78.01, 140223874 ],
[ 1337212800000, 77.90, 78.21, 75.73, 75.73, 179304713 ],
[ 1337299200000, 76.28, 77.63, 74.60, 75.77, 183072463 ],
[ 1337558400000, 76.36, 80.22, 76.29, 80.18, 157772790 ],
[ 1337644800000, 81.36, 81.98, 78.94, 79.57, 173696754 ],
[ 1337731200000, 79.64, 81.83, 79.03, 81.51, 146224365 ],
[ 1337817600000, 82.27, 82.36, 80.18, 80.76, 124049506 ],
[ 1337904000000, 80.66, 80.84, 79.78, 80.33, 82116552 ],
[ 1338249600000, 81.56, 82.00, 80.76, 81.75, 95126346 ],
[ 1338336000000, 81.31, 82.86, 80.94, 82.74, 132355209 ],
[ 1338422400000, 82.96, 83.07, 81.64, 82.53, 122977603 ],
/* Jun 2012 */
[ 1338508800000, 81.31, 81.81, 80.07, 80.14, 130245094 ],
[ 1338768000000, 80.21, 81.07, 78.36, 80.61, 139247129 ],
[ 1338854400000, 80.18, 80.92, 79.76, 80.40, 97053376 ],
[ 1338940800000, 81.11, 81.98, 80.79, 81.64, 100362262 ],
[ 1339027200000, 82.47, 82.47, 81.50, 81.67, 94993164 ],
[ 1339113600000, 81.66, 82.94, 81.29, 82.90, 86872870 ],
[ 1339372800000, 83.96, 84.07, 81.52, 81.60, 147815696 ],
[ 1339459200000, 82.07, 82.37, 80.96, 82.31, 108894961 ],
[ 1339545600000, 82.07, 82.64, 81.48, 81.74, 73443230 ],
[ 1339632000000, 81.61, 81.93, 81.04, 81.65, 86460283 ],
[ 1339718400000, 81.57, 82.09, 81.36, 82.02, 83813380 ],
[ 1339977600000, 81.57, 83.98, 81.48, 83.68, 110102790 ],
[ 1340064000000, 83.34, 84.29, 83.30, 83.92, 90350932 ],
[ 1340150400000, 84.03, 84.18, 82.97, 83.68, 89789644 ],
[ 1340236800000, 83.63, 84.03, 82.49, 82.52, 81626258 ],
[ 1340323200000, 82.72, 83.17, 82.20, 83.16, 71186311 ],
[ 1340582400000, 82.47, 82.83, 81.48, 81.54, 76088656 ],
[ 1340668800000, 81.62, 82.07, 81.05, 81.72, 69187503 ],
[ 1340755200000, 82.14, 82.39, 81.70, 82.07, 50764770 ],
[ 1340841600000, 81.67, 82.00, 80.80, 81.29, 70760543 ],
[ 1340928000000, 82.57, 83.43, 82.04, 83.43, 105360031 ],
/* Jul 2012 */
[ 1341187200000, 83.53, 84.78, 83.37, 84.65, 100022776 ],
[ 1341273600000, 84.98, 85.71, 84.86, 85.63, 60428165 ],
[ 1341446400000, 85.79, 87.76, 85.66, 87.13, 121095121 ],
[ 1341532800000, 86.73, 86.92, 85.94, 86.55, 104757156 ],
[ 1341792000000, 86.47, 87.70, 86.30, 87.70, 94850224 ],
[ 1341878400000, 88.28, 88.55, 86.47, 86.89, 127989407 ],
[ 1341964800000, 86.59, 86.81, 85.32, 86.35, 117329366 ],
[ 1342051200000, 85.75, 86.21, 84.67, 85.56, 106997163 ],
[ 1342137600000, 86.14, 86.74, 85.71, 86.42, 77904449 ],
[ 1342396800000, 86.45, 87.37, 86.43, 86.70, 75326342 ],
[ 1342483200000, 87.26, 87.36, 86.16, 86.71, 73453037 ],
[ 1342569600000, 86.66, 86.91, 86.22, 86.61, 63174888 ],
[ 1342656000000, 87.33, 87.91, 86.57, 87.76, 109214567 ],
[ 1342742400000, 87.58, 87.78, 86.24, 86.33, 99367450 ],
[ 1343001600000, 84.91, 86.56, 83.96, 86.26, 121993795 ],
[ 1343088000000, 86.77, 87.10, 85.50, 85.85, 141283044 ],
[ 1343174400000, 82.07, 82.97, 81.43, 82.14, 219314368 ],
[ 1343260800000, 82.82, 82.91, 81.48, 82.13, 101702580 ],
[ 1343347200000, 82.14, 83.69, 81.66, 83.59, 101013241 ],
[ 1343606400000, 84.42, 85.63, 83.97, 85.00, 94784970 ],
[ 1343692800000, 86.18, 87.39, 86.10, 87.25, 115581676 ],
/* Aug 2012 */
[ 1343779200000, 87.99, 88.06, 86.14, 86.69, 96124742 ],
[ 1343865600000, 86.12, 87.24, 85.75, 86.83, 83062203 ],
[ 1343952000000, 87.66, 88.28, 87.37, 87.96, 86228604 ],
[ 1344211200000, 88.18, 89.27, 87.89, 88.94, 75580008 ],
[ 1344297600000, 88.97, 89.29, 88.29, 88.70, 72627492 ],
[ 1344384000000, 88.48, 89.13, 88.16, 88.55, 61176080 ],
[ 1344470400000, 88.26, 88.82, 88.26, 88.68, 55452586 ],
[ 1344556800000, 88.39, 88.82, 88.39, 88.81, 48765045 ],
[ 1344816000000, 89.06, 90.00, 89.04, 90.00, 69707463 ],
[ 1344902400000, 90.27, 91.23, 90.03, 90.24, 85041824 ],
[ 1344988800000, 90.19, 90.57, 89.68, 90.12, 64377278 ],
[ 1345075200000, 90.17, 90.97, 90.07, 90.91, 63694204 ],
[ 1345161600000, 91.43, 92.60, 91.26, 92.59, 110689894 ],
[ 1345420800000, 92.86, 95.02, 92.84, 95.02, 153345689 ],
[ 1345507200000, 95.83, 96.41, 92.90, 93.72, 203176260 ],
[ 1345593600000, 93.49, 95.57, 92.59, 95.55, 141330637 ],
[ 1345680000000, 95.16, 95.70, 94.45, 94.66, 105029568 ],
[ 1345766400000, 94.22, 95.64, 93.65, 94.75, 109334113 ],
[ 1346025600000, 97.14, 97.27, 96.22, 96.53, 106728601 ],
[ 1346112000000, 96.43, 96.59, 95.81, 96.40, 66844323 ],
[ 1346198400000, 96.46, 96.81, 96.09, 96.21, 50701084 ],
[ 1346284800000, 95.81, 95.94, 94.69, 94.84, 75672793 ],
[ 1346371200000, 95.32, 95.51, 93.89, 95.03, 84579607 ],
/* Sep 2012 */
[ 1346716800000, 95.11, 96.45, 94.93, 96.42, 91972629 ],
[ 1346803200000, 96.51, 96.62, 95.66, 95.75, 84090475 ],
[ 1346889600000, 96.17, 96.90, 95.83, 96.61, 97845664 ],
[ 1346976000000, 96.86, 97.50, 96.54, 97.21, 82416145 ],
[ 1347235200000, 97.21, 97.61, 94.59, 94.68, 121998898 ],
[ 1347321600000, 95.02, 95.73, 93.79, 94.37, 125984852 ],
[ 1347408000000, 95.26, 95.70, 93.71, 95.68, 178054492 ],
[ 1347494400000, 96.77, 97.93, 96.40, 97.57, 149589629 ],
[ 1347580800000, 98.56, 99.57, 98.27, 98.75, 150118311 ],
[ 1347840000000, 99.91, 99.97, 99.23, 99.97, 99507499 ],
[ 1347926400000, 99.98, 100.33, 99.49, 100.27, 93375667 ],
[ 1348012800000, 100.04, 100.57, 99.94, 100.30, 81715004 ],
[ 1348099200000, 99.88, 100.01, 99.09, 99.81, 84141932 ],
[ 1348185600000, 100.34, 100.72, 99.91, 100.01, 142897076 ],
[ 1348444800000, 98.12, 99.30, 97.57, 98.68, 159936196 ],
[ 1348531200000, 98.32, 98.97, 96.14, 96.22, 129690449 ],
[ 1348617600000, 95.53, 96.10, 94.46, 95.03, 144175906 ],
[ 1348704000000, 94.90, 97.45, 94.34, 97.33, 148522031 ],
[ 1348790400000, 96.96, 97.30, 95.25, 95.30, 133777077 ],
/* Oct 2012 */
[ 1349049600000, 95.88, 96.68, 93.79, 94.20, 135895921 ],
[ 1349136000000, 94.54, 95.19, 92.95, 94.47, 156997638 ],
[ 1349222400000, 94.98, 95.98, 94.66, 95.92, 106069719 ],
[ 1349308800000, 95.89, 96.32, 95.08, 95.26, 92688813 ],
[ 1349395200000, 95.03, 95.14, 93.04, 93.23, 148501108 ],
[ 1349654400000, 92.41, 92.51, 90.87, 91.17, 159494867 ],
[ 1349740800000, 91.24, 91.50, 89.08, 90.84, 209648887 ],
[ 1349827200000, 91.39, 92.14, 91.00, 91.56, 127588930 ],
[ 1349913600000, 92.40, 92.50, 89.70, 89.70, 136520097 ],
[ 1350000000000, 89.94, 90.77, 89.33, 89.96, 115003665 ],
[ 1350259200000, 90.34, 90.73, 89.12, 90.68, 108124961 ],
[ 1350345600000, 90.77, 92.90, 90.14, 92.83, 137442816 ],
[ 1350432000000, 92.70, 93.26, 92.00, 92.09, 97327643 ],
[ 1350518400000, 91.37, 91.72, 90.00, 90.38, 119155512 ],
[ 1350604800000, 90.15, 90.25, 87.09, 87.12, 186021017 ],
[ 1350864000000, 87.49, 90.77, 87.25, 90.58, 136682392 ],
[ 1350950400000, 90.14, 90.56, 87.39, 87.62, 176786197 ],
[ 1351036800000, 88.78, 89.51, 87.23, 88.12, 139631772 ],
[ 1351123200000, 88.57, 88.86, 86.51, 87.08, 164081393 ],
[ 1351209600000, 87.06, 87.71, 84.43, 86.29, 254605834 ],
[ 1351641600000, 84.98, 85.99, 83.96, 85.05, 127500471 ],
/* Nov 2012 */
[ 1351728000000, 85.46, 86.14, 84.88, 85.22, 90361922 ],
[ 1351814400000, 85.13, 85.28, 82.11, 82.40, 149843064 ],
[ 1352073600000, 83.36, 83.97, 82.51, 83.52, 132321224 ],
[ 1352160000000, 84.32, 84.39, 82.87, 83.26, 93729041 ],
[ 1352246400000, 81.98, 82.08, 79.39, 79.71, 198412186 ],
[ 1352332800000, 80.09, 80.32, 76.47, 76.82, 264036339 ],
[ 1352419200000, 77.20, 79.27, 76.25, 78.15, 232476496 ],
[ 1352678400000, 79.16, 79.21, 76.95, 77.55, 128950479 ],
[ 1352764800000, 76.99, 78.64, 76.62, 77.56, 133302610 ],
[ 1352851200000, 77.93, 78.21, 76.60, 76.70, 119291977 ],
[ 1352937600000, 76.79, 77.07, 74.66, 75.09, 197477385 ],
[ 1353024000000, 75.03, 75.71, 72.25, 75.38, 316722763 ],
[ 1353283200000, 77.24, 81.07, 77.13, 80.82, 205792965 ],
[ 1353369600000, 81.70, 81.71, 79.23, 80.13, 160687856 ],
[ 1353456000000, 80.61, 81.05, 79.51, 80.24, 93306759 ],
[ 1353628800000, 81.02, 81.71, 80.37, 81.64, 68206579 ],
[ 1353888000000, 82.27, 84.29, 81.96, 84.22, 157644431 ],
[ 1353974400000, 84.22, 84.35, 82.87, 83.54, 133328454 ],
[ 1354060800000, 82.47, 83.69, 81.75, 83.28, 130264981 ],
[ 1354147200000, 84.32, 84.89, 83.61, 84.19, 128674525 ],
[ 1354233600000, 83.83, 84.06, 83.24, 83.61, 97824986 ],
/* Dec 2012 */
[ 1354492800000, 84.81, 84.94, 83.64, 83.74, 91069097 ],
[ 1354579200000, 83.11, 83.11, 81.73, 82.26, 139482392 ],
[ 1354665600000, 81.27, 81.32, 76.97, 76.97, 261159353 ],
[ 1354752000000, 75.56, 79.04, 74.09, 78.18, 294301791 ],
[ 1354838400000, 79.06, 79.31, 75.71, 76.18, 196941794 ],
[ 1355097600000, 75.00, 76.93, 74.51, 75.69, 157620575 ],
[ 1355184000000, 77.11, 78.51, 76.77, 77.34, 148085903 ],
[ 1355270400000, 78.25, 78.29, 76.61, 77.00, 121783130 ],
[ 1355356800000, 75.88, 76.81, 75.11, 75.67, 156314627 ],
[ 1355443200000, 73.54, 74.02, 72.23, 72.83, 252394499 ],
[ 1355702400000, 72.70, 74.29, 71.60, 74.12, 189736022 ],
[ 1355788800000, 75.00, 76.41, 74.32, 76.27, 156417023 ],
[ 1355875200000, 75.92, 76.24, 75.07, 75.19, 112340424 ],
[ 1355961600000, 75.71, 75.74, 74.13, 74.53, 120421798 ],
[ 1356048000000, 73.21, 74.24, 72.89, 74.19, 149129554 ],
[ 1356307200000, 74.34, 74.89, 74.10, 74.31, 43936977 ],
[ 1356480000000, 74.14, 74.21, 73.02, 73.29, 75609030 ],
[ 1356566400000, 73.36, 73.75, 72.09, 73.58, 113779680 ],
[ 1356652800000, 72.90, 73.50, 72.59, 72.80, 88569243 ],
[ 1356912000000, 72.93, 76.49, 72.71, 76.02, 164872785 ],
/* Jan 2013 */
[ 1357084800000, 79.12, 79.29, 77.38, 78.43, 140124866 ],
[ 1357171200000, 78.27, 78.52, 77.29, 77.44, 88240950 ],
[ 1357257600000, 76.71, 76.95, 75.12, 75.29, 148581860 ],
[ 1357516800000, 74.60, 75.60, 73.60, 74.80, 121038176 ],
[ 1357603200000, 75.60, 75.98, 74.46, 75.04, 114676751 ],
[ 1357689600000, 74.64, 75.00, 73.71, 73.87, 101899959 ],
[ 1357776000000, 75.51, 75.53, 73.65, 74.79, 150285296 ],
[ 1357862400000, 74.43, 75.05, 74.15, 74.33, 87688741 ],
[ 1358121600000, 71.81, 72.50, 71.22, 71.68, 183544396 ],
[ 1358208000000, 71.19, 71.28, 69.05, 69.42, 219192932 ],
[ 1358294400000, 70.66, 72.78, 70.36, 72.30, 172700045 ],
[ 1358380800000, 72.90, 72.96, 71.72, 71.81, 113412579 ],
[ 1358467200000, 71.22, 71.75, 70.91, 71.43, 118287267 ],
[ 1358812800000, 72.08, 72.55, 70.95, 72.11, 115386173 ],
[ 1358899200000, 72.69, 73.57, 72.11, 73.43, 215375853 ],
[ 1358985600000, 65.71, 66.53, 64.32, 64.36, 365212953 ],
[ 1359072000000, 64.53, 65.18, 62.14, 62.84, 301993503 ],
[ 1359331200000, 62.55, 64.74, 62.27, 64.26, 196378931 ],
[ 1359417600000, 65.50, 65.74, 64.59, 65.47, 142768017 ],
[ 1359504000000, 65.29, 66.09, 64.93, 65.26, 104288317 ],
[ 1359590400000, 65.28, 65.61, 65.00, 65.07, 79833215 ],
/* Feb 2013 */
[ 1359676800000, 65.59, 65.64, 64.05, 64.80, 134867089 ],
[ 1359936000000, 64.84, 65.13, 63.14, 63.19, 119278754 ],
[ 1360022400000, 63.44, 65.68, 63.17, 65.41, 143336536 ],
[ 1360108800000, 65.21, 66.64, 64.65, 65.34, 148426012 ],
[ 1360195200000, 66.18, 67.14, 64.87, 66.89, 176145074 ],
[ 1360281600000, 67.71, 68.40, 66.89, 67.85, 158288984 ],
[ 1360540800000, 68.07, 69.28, 67.61, 68.56, 129358516 ],
[ 1360627200000, 68.50, 68.91, 66.82, 66.84, 152262712 ],
[ 1360713600000, 66.74, 67.66, 66.17, 66.72, 118801221 ],
[ 1360800000000, 66.36, 67.38, 66.29, 66.66, 88876501 ],
[ 1360886400000, 66.98, 67.17, 65.70, 65.74, 97981177 ],
[ 1361232000000, 65.87, 66.10, 64.84, 65.71, 108944213 ],
[ 1361318400000, 65.38, 65.38, 64.11, 64.12, 119074886 ],
[ 1361404800000, 63.71, 64.17, 63.26, 63.72, 111795180 ],
[ 1361491200000, 64.18, 64.51, 63.80, 64.40, 82663644 ],
[ 1361750400000, 64.84, 65.02, 63.22, 63.26, 93144464 ],
[ 1361836800000, 63.40, 64.51, 62.52, 64.14, 125374074 ],
[ 1361923200000, 64.06, 64.63, 62.95, 63.51, 146836928 ],
[ 1362009600000, 63.44, 63.98, 63.06, 63.06, 80628737 ],
/* Mar 2013 */
[ 1362096000000, 62.57, 62.60, 61.43, 61.50, 138111792 ],
[ 1362355200000, 61.11, 61.17, 59.86, 60.01, 145684399 ],
[ 1362441600000, 60.21, 62.17, 60.11, 61.59, 159607042 ],
[ 1362528000000, 62.07, 62.18, 60.63, 60.81, 115062269 ],
[ 1362614400000, 60.64, 61.72, 60.15, 61.51, 117117826 ],
[ 1362700800000, 61.40, 62.20, 61.23, 61.67, 97898983 ],
[ 1362960000000, 61.39, 62.72, 60.73, 62.55, 118558356 ],
[ 1363046400000, 62.23, 62.70, 61.08, 61.20, 116477473 ],
[ 1363132800000, 61.21, 62.07, 60.77, 61.19, 101454192 ],
[ 1363219200000, 61.83, 62.09, 61.49, 61.79, 75968746 ],
[ 1363305600000, 62.56, 63.46, 62.46, 63.38, 160989787 ],
[ 1363564800000, 63.06, 65.35, 63.03, 65.10, 151549090 ],
[ 1363651200000, 65.64, 65.85, 64.07, 64.93, 131693310 ],
[ 1363737600000, 65.35, 65.38, 64.23, 64.58, 77165158 ],
[ 1363824000000, 64.32, 65.43, 64.30, 64.68, 95813410 ],
[ 1363910400000, 64.94, 66.01, 64.73, 65.99, 98776111 ],
[ 1364169600000, 66.38, 67.14, 65.97, 66.23, 125283438 ],
[ 1364256000000, 66.49, 66.55, 65.79, 65.88, 73573423 ],
[ 1364342400000, 65.21, 65.26, 64.39, 64.58, 82852294 ],
[ 1364428800000, 64.26, 64.55, 63.09, 63.24, 110745586 ],
/* Apr 2013 */
[ 1364774400000, 63.13, 63.38, 61.11, 61.27, 97432489 ],
[ 1364860800000, 61.09, 62.59, 60.91, 61.40, 132443234 ],
[ 1364947200000, 61.62, 62.47, 61.47, 61.71, 90803727 ],
[ 1365033600000, 61.97, 62.14, 60.75, 61.10, 89664638 ],
[ 1365120000000, 60.64, 60.71, 59.95, 60.46, 95923478 ],
[ 1365379200000, 60.69, 61.07, 60.36, 60.89, 75264742 ],
[ 1365465600000, 60.91, 61.21, 60.39, 61.00, 76688115 ],
[ 1365552000000, 61.16, 62.44, 60.86, 62.24, 93981748 ],
[ 1365638400000, 61.96, 62.57, 61.60, 62.05, 82154093 ],
[ 1365724800000, 62.02, 62.02, 61.30, 61.40, 59681279 ],
[ 1365984000000, 61.00, 61.13, 59.94, 59.98, 79379706 ],
[ 1366070400000, 60.22, 60.94, 60.08, 60.89, 76442758 ],
[ 1366156800000, 60.04, 60.09, 56.87, 57.54, 236263461 ],
[ 1366243200000, 57.86, 57.97, 55.68, 56.01, 166574163 ],
[ 1366329600000, 55.42, 57.09, 55.01, 55.79, 152318201 ],
[ 1366588800000, 56.09, 57.46, 55.90, 56.95, 107479442 ],
[ 1366675200000, 57.71, 58.34, 56.97, 58.02, 166058949 ],
[ 1366761600000, 56.22, 59.32, 56.07, 57.92, 242458391 ],
[ 1366848000000, 58.75, 59.13, 58.14, 58.34, 96209155 ],
[ 1366934400000, 58.54, 59.82, 58.32, 59.60, 191068990 ],
[ 1367193600000, 60.06, 61.94, 60.00, 61.45, 160081110 ],
[ 1367280000000, 62.16, 63.61, 61.72, 63.25, 172884362 ],
/* May 2013 */
[ 1367366400000, 63.49, 63.56, 62.06, 62.76, 126788697 ],
[ 1367452800000, 63.11, 64.08, 62.95, 63.65, 105506184 ],
[ 1367539200000, 64.47, 64.75, 64.16, 64.28, 90381788 ],
[ 1367798400000, 65.10, 66.03, 64.90, 65.82, 124160162 ],
[ 1367884800000, 66.42, 66.54, 64.81, 65.52, 120938076 ],
[ 1367971200000, 65.58, 66.48, 65.12, 66.26, 118149038 ],
[ 1368057600000, 65.69, 66.14, 65.08, 65.25, 99687476 ],
[ 1368144000000, 65.42, 65.67, 64.35, 64.71, 83712482 ],
[ 1368403200000, 64.50, 65.41, 64.50, 64.96, 79277310 ],
[ 1368489600000, 64.84, 65.03, 63.16, 63.41, 111778940 ],
[ 1368576000000, 62.74, 63.00, 60.34, 61.26, 185403085 ],
[ 1368662400000, 60.46, 62.55, 59.84, 62.08, 150866478 ],
[ 1368748800000, 62.72, 62.87, 61.57, 61.89, 107019829 ],
[ 1369008000000, 61.70, 63.69, 61.44, 63.28, 112893984 ],
[ 1369094400000, 62.59, 63.64, 62.03, 62.81, 114074240 ],
[ 1369180800000, 63.44, 64.05, 62.60, 63.05, 110814858 ],
[ 1369267200000, 62.28, 63.74, 62.26, 63.16, 88345236 ],
[ 1369353600000, 62.98, 63.67, 62.91, 63.59, 69106639 ],
[ 1369699200000, 64.27, 64.44, 62.98, 63.06, 96536188 ],
[ 1369785600000, 62.86, 63.93, 62.77, 63.56, 82695669 ],
[ 1369872000000, 63.66, 64.93, 63.50, 64.51, 88428648 ],
[ 1369958400000, 64.64, 65.30, 64.21, 64.25, 96075042 ],
/* Jun 2013 */
[ 1370217600000, 63.97, 64.62, 63.21, 64.39, 93087841 ],
[ 1370304000000, 64.75, 64.92, 63.91, 64.19, 73181521 ],
[ 1370390400000, 63.66, 64.39, 63.39, 63.59, 72647337 ],
[ 1370476800000, 63.64, 63.86, 62.01, 62.64, 104268458 ],
[ 1370563200000, 62.36, 63.32, 61.82, 63.12, 101185686 ],
[ 1370822400000, 63.53, 64.15, 62.40, 62.70, 112589043 ],
[ 1370908800000, 62.25, 63.25, 61.90, 62.51, 71426348 ],
[ 1370995200000, 62.79, 63.04, 61.64, 61.74, 66356668 ],
[ 1371081600000, 61.79, 62.45, 61.25, 62.28, 71528086 ],
[ 1371168000000, 62.20, 62.33, 61.21, 61.44, 65672880 ],
[ 1371427200000, 61.63, 62.24, 61.48, 61.71, 64860453 ],
[ 1371513600000, 61.65, 62.13, 61.46, 61.68, 48790448 ],
[ 1371600000000, 61.63, 61.67, 60.43, 60.43, 77757785 ],
[ 1371686400000, 59.90, 60.85, 59.31, 59.55, 89374558 ],
[ 1371772800000, 59.78, 60.00, 58.30, 59.07, 120297338 ],
[ 1372032000000, 58.20, 58.38, 56.86, 57.51, 120186430 ],
[ 1372118400000, 57.96, 58.26, 56.98, 57.52, 78584786 ],
[ 1372204800000, 57.70, 57.83, 56.52, 56.87, 91986573 ],
[ 1372291200000, 57.04, 57.34, 56.22, 56.25, 84350049 ],
[ 1372377600000, 55.91, 57.18, 55.55, 56.65, 144659417 ],
/* Jul 2013 */
[ 1372636800000, 57.53, 58.90, 57.32, 58.46, 97793045 ],
[ 1372723200000, 58.57, 60.23, 58.50, 59.78, 117521579 ],
[ 1372809600000, 60.12, 60.43, 59.64, 60.11, 60232158 ],
[ 1372982400000, 60.06, 60.47, 59.34, 59.63, 68520760 ],
[ 1373241600000, 60.02, 60.14, 58.66, 59.29, 74578420 ],
[ 1373328000000, 59.09, 60.50, 58.63, 60.34, 88172238 ],
[ 1373414400000, 59.94, 60.69, 59.75, 60.10, 70350819 ],
[ 1373500800000, 60.42, 61.18, 60.17, 61.04, 81618964 ],
[ 1373587200000, 61.09, 61.40, 60.49, 60.93, 69910463 ],
[ 1373846400000, 60.72, 61.64, 60.69, 61.06, 60543105 ],
[ 1373932800000, 60.93, 61.53, 60.60, 61.46, 54134367 ],
[ 1374019200000, 61.39, 61.75, 61.17, 61.47, 49764064 ],
[ 1374105600000, 61.91, 62.12, 61.52, 61.68, 54760818 ],
[ 1374192000000, 61.87, 62.00, 60.62, 60.71, 67194715 ],
[ 1374451200000, 61.35, 61.39, 60.78, 60.90, 51997596 ],
[ 1374537600000, 60.86, 60.99, 59.82, 59.86, 92348403 ],
[ 1374624000000, 62.70, 63.51, 62.18, 62.93, 148013824 ],
[ 1374710400000, 62.96, 63.06, 62.26, 62.64, 57420636 ],
[ 1374796800000, 62.19, 63.01, 62.05, 63.00, 50068753 ],
[ 1375056000000, 62.97, 64.28, 62.89, 63.97, 62110300 ],
[ 1375142400000, 64.28, 65.31, 64.18, 64.76, 77355565 ],
[ 1375228800000, 65.00, 65.33, 64.20, 64.65, 80739351 ],
/* Aug 2013 */
[ 1375315200000, 65.11, 65.26, 64.75, 65.24, 51562322 ],
[ 1375401600000, 65.43, 66.12, 65.24, 66.08, 68695326 ],
[ 1375660800000, 66.38, 67.24, 66.02, 67.06, 79713592 ],
[ 1375747200000, 66.86, 67.41, 66.02, 66.46, 83728540 ],
[ 1375833600000, 66.26, 66.71, 65.97, 66.43, 74713968 ],
[ 1375920000000, 66.26, 66.30, 65.42, 65.86, 63999838 ],
[ 1376006400000, 65.52, 65.78, 64.81, 64.92, 66905209 ],
[ 1376265600000, 65.27, 66.95, 65.23, 66.77, 91108290 ],
[ 1376352000000, 67.28, 70.67, 66.86, 69.94, 220484936 ],
[ 1376438400000, 71.13, 72.04, 70.49, 71.21, 189092911 ],
[ 1376524800000, 70.92, 71.77, 69.87, 71.13, 122573507 ],
[ 1376611200000, 71.45, 71.85, 71.27, 71.76, 90575856 ],
[ 1376870400000, 72.05, 73.39, 72.00, 72.53, 127629481 ],
[ 1376956800000, 72.82, 72.94, 71.55, 71.58, 89671743 ],
[ 1377043200000, 71.94, 72.45, 71.60, 71.77, 83969305 ],
[ 1377129600000, 72.14, 72.23, 71.17, 71.85, 61051676 ],
[ 1377216000000, 71.90, 71.91, 71.34, 71.57, 55682221 ],
[ 1377475200000, 71.54, 72.89, 71.50, 71.85, 82741050 ],
[ 1377561600000, 71.14, 71.79, 69.47, 69.80, 106047109 ],
[ 1377648000000, 69.43, 70.83, 69.43, 70.13, 76901678 ],
[ 1377734400000, 70.24, 70.93, 70.16, 70.24, 59913714 ],
[ 1377820800000, 70.29, 70.42, 69.50, 69.60, 68100788 ],
/* Sep 2013 */
[ 1378166400000, 70.44, 71.51, 69.62, 69.80, 83025166 ],
[ 1378252800000, 71.37, 71.75, 70.90, 71.24, 86257878 ],
[ 1378339200000, 71.46, 71.53, 70.52, 70.75, 59091879 ],
[ 1378425600000, 71.21, 71.34, 69.99, 71.17, 89881253 ],
[ 1378684800000, 72.14, 72.56, 71.93, 72.31, 85171583 ],
[ 1378771200000, 72.31, 72.49, 69.93, 70.66, 185798872 ],
[ 1378857600000, 66.72, 67.67, 66.40, 66.82, 223526688 ],
[ 1378944000000, 66.93, 67.91, 66.57, 67.53, 101012471 ],
[ 1379030400000, 67.05, 67.40, 66.39, 66.41, 74708438 ],
[ 1379289600000, 65.86, 65.94, 63.89, 64.30, 137137665 ],
[ 1379376000000, 63.99, 65.67, 63.93, 65.05, 99844773 ],
[ 1379462400000, 66.17, 66.62, 65.81, 66.38, 114215304 ],
[ 1379548800000, 67.24, 67.98, 67.04, 67.47, 101134712 ],
[ 1379635200000, 68.29, 68.36, 66.57, 66.77, 174825322 ],
[ 1379894400000, 70.87, 70.99, 68.94, 70.09, 190526525 ],
[ 1379980800000, 70.70, 70.78, 69.69, 69.87, 91085743 ],
[ 1380067200000, 69.89, 69.95, 68.78, 68.79, 79239167 ],
[ 1380153600000, 69.43, 69.79, 69.13, 69.46, 59305183 ],
[ 1380240000000, 69.11, 69.24, 68.67, 68.96, 57009729 ],
[ 1380499200000, 68.18, 68.81, 67.77, 68.11, 65039408 ],
/* Oct 2013 */
[ 1380585600000, 68.35, 69.88, 68.34, 69.71, 88470655 ],
[ 1380672000000, 69.38, 70.26, 69.11, 69.94, 72295902 ],
[ 1380758400000, 70.07, 70.34, 68.68, 69.06, 80688503 ],
[ 1380844800000, 69.12, 69.23, 68.37, 69.00, 64717380 ],
[ 1381104000000, 69.51, 70.38, 69.34, 69.68, 78073107 ],
[ 1381190400000, 69.99, 70.09, 68.65, 68.71, 72729006 ],
[ 1381276800000, 69.23, 69.68, 68.33, 69.51, 75431216 ],
[ 1381363200000, 70.19, 70.34, 69.58, 69.95, 69650490 ],
[ 1381449600000, 69.57, 70.55, 69.31, 70.40, 66934938 ],
[ 1381708800000, 69.98, 71.08, 69.91, 70.86, 65474542 ],
[ 1381795200000, 71.07, 71.71, 70.79, 71.24, 80018603 ],
[ 1381881600000, 71.54, 71.79, 71.32, 71.59, 62775013 ],
[ 1381968000000, 71.43, 72.11, 71.38, 72.07, 63398335 ],
[ 1382054400000, 72.28, 72.75, 72.24, 72.70, 72635570 ],
[ 1382313600000, 73.11, 74.90, 73.07, 74.48, 99526945 ],
[ 1382400000000, 75.20, 75.49, 72.58, 74.27, 133515753 ],
[ 1382486400000, 74.14, 75.10, 74.14, 74.99, 78431122 ],
[ 1382572800000, 75.00, 76.07, 74.64, 75.99, 96191095 ],
[ 1382659200000, 75.90, 76.18, 75.02, 75.14, 84448133 ],
[ 1382918400000, 75.58, 75.86, 74.74, 75.70, 137610123 ],
[ 1383004800000, 76.61, 77.04, 73.51, 73.81, 158952115 ],
[ 1383091200000, 74.23, 75.36, 73.86, 74.98, 88540697 ],
[ 1383177600000, 75.00, 75.36, 74.47, 74.67, 68923785 ],
/* Nov 2013 */
[ 1383264000000, 74.86, 74.97, 73.69, 74.29, 68722304 ],
[ 1383523200000, 74.44, 75.26, 74.12, 75.25, 61157033 ],
[ 1383609600000, 74.94, 75.56, 74.71, 75.06, 66368071 ],
[ 1383696000000, 74.88, 74.98, 74.03, 74.42, 55844152 ],
[ 1383782400000, 74.23, 74.74, 73.20, 73.21, 65655100 ],
[ 1383868800000, 73.51, 74.45, 73.23, 74.37, 69829543 ],
[ 1384128000000, 74.28, 74.52, 73.49, 74.15, 56863303 ],
[ 1384214400000, 73.95, 74.85, 73.86, 74.29, 51114651 ],
[ 1384300800000, 74.00, 74.61, 73.85, 74.38, 49304927 ],
[ 1384387200000, 74.69, 75.61, 74.55, 75.45, 70605087 ],
[ 1384473600000, 75.23, 75.58, 74.93, 75.00, 79479764 ],
[ 1384732800000, 75.00, 75.31, 74.03, 74.09, 61236224 ],
[ 1384819200000, 74.15, 74.77, 74.00, 74.22, 52234707 ],
[ 1384905600000, 74.18, 74.35, 73.48, 73.57, 48545798 ],
[ 1384992000000, 73.94, 74.46, 73.38, 74.45, 65506861 ],
[ 1385078400000, 74.22, 74.59, 74.08, 74.26, 55931232 ],
[ 1385337600000, 74.43, 75.12, 74.43, 74.82, 57348403 ],
[ 1385424000000, 74.87, 76.59, 74.86, 76.20, 100345728 ],
[ 1385510400000, 76.62, 78.00, 76.20, 77.99, 90861841 ],
[ 1385683200000, 78.50, 79.76, 78.26, 79.44, 79532215 ],
/* Dec 2013 */
[ 1385942400000, 79.71, 80.62, 78.69, 78.75, 118135885 ],
[ 1386028800000, 79.76, 80.91, 79.67, 80.90, 112741734 ],
[ 1386115200000, 80.79, 81.31, 80.12, 80.71, 94452666 ],
[ 1386201600000, 81.81, 82.16, 80.92, 81.13, 111895315 ],
[ 1386288000000, 80.83, 80.96, 79.94, 80.00, 86088352 ],
[ 1386547200000, 80.14, 81.37, 80.13, 80.92, 80123533 ],
[ 1386633600000, 80.52, 81.13, 80.17, 80.79, 69567610 ],
[ 1386720000000, 81.01, 81.57, 79.96, 80.19, 89929693 ],
[ 1386806400000, 80.38, 80.76, 80.00, 80.08, 65572318 ],
[ 1386892800000, 80.34, 80.41, 79.10, 79.20, 83205283 ],
[ 1387152000000, 79.37, 80.38, 79.29, 79.64, 70648452 ],
[ 1387238400000, 79.39, 79.92, 79.05, 79.28, 57475649 ],
[ 1387324800000, 78.21, 78.78, 76.97, 78.68, 141465807 ],
[ 1387411200000, 78.38, 78.57, 77.68, 77.78, 80239369 ],
[ 1387497600000, 77.91, 78.80, 77.83, 78.43, 109103435 ],
[ 1387756800000, 81.14, 81.53, 80.39, 81.44, 125326831 ],
[ 1387843200000, 81.41, 81.70, 80.86, 81.10, 41888735 ],
[ 1388016000000, 81.16, 81.36, 80.48, 80.56, 51002035 ],
[ 1388102400000, 80.55, 80.63, 79.93, 80.01, 56471317 ],
[ 1388361600000, 79.64, 80.01, 78.90, 79.22, 63407722 ],
[ 1388448000000, 79.17, 80.18, 79.14, 80.15, 55819372 ],
/* Jan 2014 */
[ 1388620800000, 79.38, 79.58, 78.86, 79.02, 58791957 ],
[ 1388707200000, 78.98, 79.10, 77.20, 77.28, 98303870 ],
[ 1388966400000, 76.78, 78.11, 76.23, 77.70, 103359151 ],
[ 1389052800000, 77.76, 77.99, 76.85, 77.15, 79432766 ],
[ 1389139200000, 76.97, 77.94, 76.96, 77.64, 64686685 ],
[ 1389225600000, 78.11, 78.12, 76.48, 76.65, 69905199 ],
[ 1389312000000, 77.12, 77.26, 75.87, 76.13, 76320664 ],
[ 1389571200000, 75.70, 77.50, 75.70, 76.53, 94860843 ],
[ 1389657600000, 76.89, 78.10, 76.81, 78.06, 83734371 ],
[ 1389744000000, 79.07, 80.03, 78.81, 79.62, 98472619 ],
[ 1389830400000, 79.27, 79.55, 78.81, 79.18, 57471330 ],
[ 1389916800000, 78.78, 78.87, 77.13, 77.24, 108426689 ],
[ 1390262400000, 77.28, 78.58, 77.20, 78.44, 82255544 ],
[ 1390348800000, 78.70, 79.61, 78.26, 78.79, 95219334 ],
[ 1390435200000, 78.56, 79.50, 77.83, 79.45, 100978346 ],
[ 1390521600000, 79.14, 79.37, 77.82, 78.01, 108384437 ],
[ 1390780800000, 78.58, 79.26, 77.96, 78.64, 144219152 ],
[ 1390867200000, 72.68, 73.57, 71.72, 72.36, 266833581 ],
[ 1390953600000, 71.99, 72.48, 71.23, 71.54, 125942796 ],
[ 1391040000000, 71.79, 72.36, 70.96, 71.40, 169762789 ],
[ 1391126400000, 70.74, 71.65, 70.51, 71.51, 116336444 ],
/* Feb 2014 */
[ 1391385600000, 71.80, 72.53, 71.33, 71.65, 100620772 ],
[ 1391472000000, 72.26, 72.78, 71.82, 72.68, 94273543 ],
[ 1391558400000, 72.37, 73.61, 72.32, 73.23, 82322156 ],
[ 1391644800000, 72.87, 73.36, 72.54, 73.22, 64497223 ],
[ 1391731200000, 74.48, 74.70, 73.91, 74.24, 93638601 ],
[ 1391990400000, 74.09, 76.00, 74.00, 75.57, 86451022 ],
[ 1392076800000, 75.80, 76.82, 75.64, 76.57, 70672252 ],
[ 1392163200000, 76.71, 77.08, 76.18, 76.56, 77127064 ],
[ 1392249600000, 76.38, 77.84, 76.31, 77.78, 76960156 ],
[ 1392336000000, 77.50, 78.00, 77.32, 77.71, 68468036 ],
[ 1392681600000, 78.00, 78.74, 77.94, 78.00, 65306248 ],
[ 1392768000000, 77.82, 78.13, 76.34, 76.77, 78554420 ],
[ 1392854400000, 76.14, 76.71, 75.57, 75.88, 76529103 ],
[ 1392940800000, 76.11, 76.37, 74.94, 75.04, 69757247 ],
[ 1393200000000, 74.74, 75.70, 74.63, 75.36, 72364950 ],
[ 1393286400000, 75.63, 75.65, 74.43, 74.58, 58247350 ],
[ 1393372800000, 74.80, 75.00, 73.66, 73.91, 69131286 ],
[ 1393459200000, 73.88, 75.54, 73.72, 75.38, 75557321 ],
[ 1393545600000, 75.58, 76.11, 74.59, 75.18, 93074653 ],
/* Mar 2014 */
[ 1393804800000, 74.77, 75.81, 74.69, 75.39, 59784494 ],
[ 1393891200000, 75.86, 76.09, 75.40, 75.89, 64884834 ],
[ 1393977600000, 75.85, 76.39, 75.59, 76.05, 50065519 ],
[ 1394064000000, 76.11, 76.35, 75.44, 75.82, 46423111 ],
[ 1394150400000, 75.87, 76.00, 75.15, 75.78, 55415241 ],
[ 1394409600000, 75.48, 76.19, 75.48, 75.85, 44691430 ],
[ 1394496000000, 76.49, 76.96, 76.08, 76.58, 70198849 ],
[ 1394582400000, 76.36, 76.76, 76.00, 76.66, 50195460 ],
[ 1394668800000, 76.78, 77.09, 75.59, 75.81, 64435609 ],
[ 1394755200000, 75.54, 75.84, 74.71, 74.96, 59299492 ],
[ 1395014400000, 75.39, 75.71, 75.12, 75.25, 49886074 ],
[ 1395100800000, 75.13, 76.00, 75.03, 75.91, 52411863 ],
[ 1395187200000, 76.04, 76.61, 75.57, 75.89, 56188958 ],
[ 1395273600000, 75.70, 76.10, 75.34, 75.53, 52099537 ],
[ 1395360000000, 75.99, 76.25, 75.19, 76.12, 93612169 ],
[ 1395619200000, 76.92, 77.21, 76.44, 77.03, 88924871 ],
[ 1395705600000, 77.36, 77.96, 77.08, 77.86, 70573356 ],
[ 1395792000000, 78.07, 78.43, 76.98, 77.11, 74942224 ],
[ 1395878400000, 77.14, 77.36, 76.45, 76.78, 55507676 ],
[ 1395964800000, 76.90, 76.99, 76.32, 76.69, 50141063 ],
[ 1396224000000, 77.03, 77.26, 76.56, 76.68, 42167188 ],
/* Apr 2014 */
[ 1396310400000, 76.82, 77.41, 76.68, 77.38, 50189685 ],
[ 1396396800000, 77.48, 77.64, 77.18, 77.51, 45104871 ],
[ 1396483200000, 77.34, 77.50, 76.81, 76.97, 40648111 ],
[ 1396569600000, 77.12, 77.14, 75.80, 75.97, 68812485 ],
[ 1396828800000, 75.43, 75.84, 74.56, 74.78, 72462530 ],
[ 1396915200000, 75.03, 75.16, 74.10, 74.78, 60971883 ],
[ 1397001600000, 74.66, 75.78, 74.57, 75.76, 51542722 ],
[ 1397088000000, 75.81, 76.03, 74.74, 74.78, 59912818 ],
[ 1397174400000, 74.14, 74.69, 73.88, 74.23, 67975012 ],
[ 1397433600000, 74.56, 74.59, 73.89, 74.53, 51445177 ],
[ 1397520000000, 74.32, 74.52, 73.05, 73.99, 66622577 ],
[ 1397606400000, 74.01, 74.44, 73.45, 74.14, 53732994 ],
[ 1397692800000, 74.29, 75.39, 74.17, 74.99, 71106721 ],
[ 1398038400000, 75.05, 76.02, 74.85, 75.88, 45668931 ],
[ 1398124800000, 75.47, 75.98, 75.21, 75.96, 50664453 ],
[ 1398211200000, 75.58, 75.88, 74.92, 74.96, 98735259 ],
[ 1398297600000, 81.17, 81.43, 80.10, 81.11, 189978082 ],
[ 1398384000000, 80.65, 81.71, 80.57, 81.71, 97568814 ],
[ 1398643200000, 81.83, 85.11, 81.79, 84.87, 167371680 ],
[ 1398729600000, 84.82, 85.14, 84.22, 84.62, 84344673 ],
[ 1398816000000, 84.66, 85.63, 84.26, 84.30, 114220883 ],
/* May 2014 */
[ 1398902400000, 84.57, 84.97, 83.77, 84.50, 61052418 ],
[ 1398988800000, 84.62, 84.89, 84.24, 84.65, 47878572 ],
[ 1399248000000, 84.31, 85.86, 84.29, 85.85, 71766758 ],
[ 1399334400000, 85.97, 86.34, 84.92, 84.92, 93641373 ],
[ 1399420800000, 85.04, 85.33, 83.96, 84.62, 70715988 ],
[ 1399507200000, 84.04, 84.92, 83.77, 84.00, 57574363 ],
[ 1399593600000, 83.51, 83.75, 82.90, 83.65, 72899498 ],
[ 1399852800000, 83.93, 84.81, 83.91, 84.69, 53324677 ],
[ 1399939200000, 84.57, 84.93, 84.39, 84.82, 39934594 ],
[ 1400025600000, 84.63, 85.34, 84.53, 84.84, 41600846 ],
[ 1400112000000, 84.96, 85.23, 84.01, 84.12, 57711731 ],
[ 1400198400000, 84.09, 85.36, 83.63, 85.36, 69091834 ],
[ 1400457600000, 85.41, 86.76, 85.33, 86.37, 79439024 ],
[ 1400544000000, 86.36, 86.63, 85.82, 86.39, 58708986 ],
[ 1400630400000, 86.26, 86.67, 86.01, 86.62, 49249914 ],
[ 1400716800000, 86.66, 87.12, 86.30, 86.75, 50218945 ],
[ 1400803200000, 86.75, 87.82, 86.64, 87.73, 58052491 ],
[ 1401148800000, 87.98, 89.41, 87.95, 89.38, 87216605 ],
[ 1401235200000, 89.43, 89.98, 89.11, 89.14, 78921885 ],
[ 1401321600000, 89.69, 90.98, 89.68, 90.77, 94118633 ],
[ 1401408000000, 91.14, 92.02, 89.84, 90.43, 141005137 ],
/* Jun 2014 */
[ 1401667200000, 90.57, 90.69, 88.93, 89.81, 92337903 ],
[ 1401753600000, 89.78, 91.25, 89.75, 91.08, 73231620 ],
[ 1401840000000, 91.06, 92.56, 90.87, 92.12, 83870521 ],
[ 1401926400000, 92.31, 92.77, 91.80, 92.48, 75951141 ],
[ 1402012800000, 92.84, 93.04, 92.07, 92.22, 87620911 ],
[ 1402272000000, 92.70, 93.88, 91.75, 93.70, 75414804 ],
[ 1402358400000, 94.73, 95.05, 93.57, 94.25, 62777042 ],
[ 1402444800000, 94.13, 94.76, 93.47, 93.86, 45681114 ],
[ 1402531200000, 94.04, 94.12, 91.90, 92.29, 54748791 ],
[ 1402617600000, 92.20, 92.44, 90.88, 91.28, 54525280 ],
[ 1402876800000, 91.51, 92.75, 91.45, 92.20, 35561270 ],
[ 1402963200000, 92.31, 92.70, 91.80, 92.08, 29726347 ],
[ 1403049600000, 92.27, 92.29, 91.35, 92.18, 33514108 ],
[ 1403136000000, 92.29, 92.30, 91.34, 91.86, 35527686 ],
[ 1403222400000, 91.85, 92.55, 90.90, 90.91, 100898066 ],
[ 1403481600000, 91.32, 91.62, 90.60, 90.83, 43694391 ],
[ 1403568000000, 90.75, 91.74, 90.19, 90.28, 39036087 ],
[ 1403654400000, 90.21, 90.70, 89.65, 90.36, 36868541 ],
[ 1403740800000, 90.37, 91.05, 89.80, 90.90, 32629359 ],
[ 1403827200000, 90.82, 92.00, 90.77, 91.98, 64028803 ],
[ 1404086400000, 92.10, 93.72, 92.09, 92.93, 49589028 ],
/* Jul 2014 */
[ 1404172800000, 93.52, 94.07, 93.13, 93.52, 38223477 ],
[ 1404259200000, 93.86, 94.06, 93.09, 93.48, 28465073 ],
[ 1404345600000, 93.67, 94.10, 93.20, 94.03, 22891753 ],
[ 1404691200000, 94.14, 95.99, 94.10, 95.97, 56467939 ],
[ 1404777600000, 96.27, 96.80, 93.92, 95.35, 65221678 ],
[ 1404864000000, 95.44, 95.95, 94.76, 95.39, 36436440 ],
[ 1404950400000, 93.76, 95.55, 93.52, 95.04, 39685552 ],
[ 1405036800000, 95.36, 95.89, 94.86, 95.22, 34018228 ],
[ 1405296000000, 95.86, 96.89, 95.65, 96.45, 42810155 ],
[ 1405382400000, 96.80, 96.85, 95.03, 95.32, 45696176 ],
[ 1405468800000, 96.97, 97.10, 94.74, 94.78, 53502415 ],
[ 1405555200000, 95.03, 95.28, 92.57, 93.09, 57298243 ],
[ 1405641600000, 93.62, 94.74, 93.02, 94.43, 49987593 ],
[ 1405900800000, 94.99, 95.00, 93.72, 93.94, 39079002 ],
[ 1405987200000, 94.68, 94.89, 94.12, 94.72, 55196597 ],
[ 1406073600000, 95.42, 97.88, 95.17, 97.19, 92917719 ],
[ 1406160000000, 97.04, 97.32, 96.42, 97.03, 45728843 ],
[ 1406246400000, 96.85, 97.84, 96.64, 97.67, 43469117 ],
[ 1406505600000, 97.82, 99.24, 97.55, 99.02, 55317689 ],
[ 1406592000000, 99.33, 99.44, 98.25, 98.38, 43143095 ],
[ 1406678400000, 98.44, 98.70, 97.67, 98.15, 33010001 ],
[ 1406764800000, 97.16, 97.45, 95.33, 95.60, 56842647 ],
/* Aug 2014 */
[ 1406851200000, 94.90, 96.62, 94.81, 96.13, 48511286 ],
[ 1407110400000, 96.37, 96.58, 95.17, 95.59, 39958144 ],
[ 1407196800000, 95.36, 95.68, 94.36, 95.12, 55932663 ],
[ 1407283200000, 94.75, 95.48, 94.71, 94.96, 38558342 ],
[ 1407369600000, 94.93, 95.95, 94.10, 94.48, 46711179 ],
[ 1407456000000, 94.26, 94.82, 93.28, 94.74, 41865193 ],
[ 1407715200000, 95.27, 96.08, 94.84, 95.99, 36584844 ],
[ 1407801600000, 96.04, 96.88, 95.61, 95.97, 33795352 ],
[ 1407888000000, 96.15, 97.24, 96.04, 97.24, 31916439 ],
[ 1407974400000, 97.33, 97.57, 96.80, 97.50, 28115566 ],
[ 1408060800000, 97.90, 98.19, 96.86, 97.98, 48951331 ],
[ 1408320000000, 98.49, 99.37, 97.98, 99.16, 47572413 ],
[ 1408406400000, 99.41, 100.68, 99.32, 100.53, 69399270 ],
[ 1408492800000, 100.44, 101.09, 99.95, 100.57, 52699192 ],
[ 1408579200000, 100.57, 100.94, 100.11, 100.58, 33478198 ],
[ 1408665600000, 100.29, 101.47, 100.19, 101.32, 44183834 ],
[ 1408924800000, 101.79, 102.17, 101.28, 101.54, 40270173 ],
[ 1409011200000, 101.42, 101.50, 100.86, 100.89, 33151984 ],
[ 1409097600000, 101.02, 102.57, 100.70, 102.13, 52369011 ],
[ 1409184000000, 102.13, 102.78, 101.56, 102.25, 68459801 ],
[ 1409270400000, 102.86, 102.90, 102.20, 102.50, 44595247 ],
/* Sep 2014 */
[ 1409616000000, 103.06, 103.74, 102.72, 103.30, 53564262 ],
[ 1409702400000, 103.10, 103.20, 98.58, 98.94, 125420521 ],
[ 1409788800000, 98.85, 100.09, 97.79, 98.12, 85718221 ],
[ 1409875200000, 98.80, 99.39, 98.31, 98.97, 58457035 ],
[ 1410134400000, 99.30, 99.31, 98.05, 98.36, 46356742 ],
[ 1410220800000, 99.08, 103.08, 96.14, 97.99, 189846255 ],
[ 1410307200000, 98.01, 101.11, 97.76, 101.00, 100869587 ],
[ 1410393600000, 100.41, 101.44, 99.62, 101.43, 62399743 ],
[ 1410480000000, 101.21, 102.19, 101.08, 101.66, 64096903 ],
[ 1410739200000, 102.81, 103.05, 101.44, 101.63, 61316516 ],
[ 1410825600000, 99.80, 101.26, 98.89, 100.86, 66908133 ],
[ 1410912000000, 101.27, 101.80, 100.59, 101.58, 60926498 ],
[ 1410998400000, 101.93, 102.35, 101.56, 101.79, 37299435 ],
[ 1411084800000, 102.29, 102.35, 100.88, 100.96, 70902406 ],
[ 1411344000000, 101.80, 102.14, 100.58, 101.06, 52788426 ],
[ 1411430400000, 100.60, 102.94, 100.54, 102.64, 63402196 ],
[ 1411516800000, 102.16, 102.85, 101.20, 101.75, 60171828 ],
[ 1411603200000, 100.51, 100.71, 97.72, 97.87, 100091990 ],
[ 1411689600000, 98.53, 100.75, 98.40, 100.75, 62370501 ],
[ 1411948800000, 98.65, 100.44, 98.63, 100.11, 49766312 ],
[ 1412035200000, 100.81, 101.54, 100.53, 100.75, 55264139 ],
/* Oct 2014 */
[ 1412121600000, 100.59, 100.69, 98.70, 99.18, 51491286 ],
[ 1412208000000, 99.27, 100.22, 98.04, 99.90, 47757828 ],
[ 1412294400000, 99.44, 100.21, 99.04, 99.62, 43469585 ],
[ 1412553600000, 99.95, 100.65, 99.42, 99.62, 37051182 ],
[ 1412640000000, 99.43, 100.12, 98.73, 98.75, 42094183 ],
[ 1412726400000, 98.76, 101.11, 98.31, 100.80, 57404674 ],
[ 1412812800000, 101.54, 102.38, 100.61, 101.02, 77376525 ],
[ 1412899200000, 100.69, 102.03, 100.30, 100.73, 66331592 ],
[ 1413158400000, 101.33, 101.78, 99.81, 99.81, 53583368 ],
[ 1413244800000, 100.39, 100.52, 98.57, 98.75, 63688562 ],
[ 1413331200000, 97.97, 99.15, 95.18, 97.54, 100933600 ],
[ 1413417600000, 95.55, 97.72, 95.41, 96.26, 72154523 ],
[ 1413504000000, 97.50, 99.00, 96.81, 97.67, 68179688 ],
[ 1413763200000, 98.32, 99.96, 98.22, 99.76, 77517279 ],
[ 1413849600000, 103.02, 103.02, 101.27, 102.47, 94623904 ],
[ 1413936000000, 102.84, 104.11, 102.60, 102.99, 68263146 ],
[ 1414022400000, 104.08, 105.05, 103.63, 104.83, 71074674 ],
[ 1414108800000, 105.18, 105.49, 104.53, 105.22, 47053916 ],
[ 1414368000000, 104.85, 105.48, 104.70, 105.11, 34187701 ],
[ 1414454400000, 105.40, 106.74, 105.35, 106.74, 48060949 ],
[ 1414540800000, 106.65, 107.37, 106.36, 107.34, 52687879 ],
[ 1414627200000, 106.96, 107.35, 105.90, 106.98, 40654793 ],
[ 1414713600000, 108.01, 108.04, 107.21, 108.00, 44639285 ],
/* Nov 2014 */
[ 1414972800000, 108.22, 110.30, 108.01, 109.40, 52282550 ],
[ 1415059200000, 109.36, 109.49, 107.72, 108.60, 41574365 ],
[ 1415145600000, 109.10, 109.30, 108.12, 108.86, 37435905 ],
[ 1415232000000, 108.60, 108.79, 107.80, 108.70, 34968457 ],
[ 1415318400000, 108.75, 109.32, 108.55, 109.01, 33691535 ],
[ 1415577600000, 109.02, 109.33, 108.67, 108.83, 27195547 ],
[ 1415664000000, 108.70, 109.75, 108.40, 109.70, 27442252 ],
[ 1415750400000, 109.38, 111.43, 109.37, 111.25, 46942431 ] ];
return __data;
};
