BTC_1H_220818_010619.json

[
  [
    1534942800000,
    6664.6,
    6665,
    6676.72752826,
    6650.7,
    470.42768294
  ],
  [
    1534946400000,
    6665,
    6654.1,
    6669.1,
    6638.4,
    412.41398936
  ],
  [
    1534950000000,
    6654,
    6454.1,
    6671.8,
    6443.4,
    3089.63131535
  ],
  [
    1534953600000,
    6453.9,
    6426.1,
    6465.2,
    6400,
    5159.54274133
  ],
  [
    1534957200000,
    6426.2,
    6443.8,
    6445.73706287,
    6413.9,
    766.27779278
  ],
  [
    1534960800000,
    6443.3,
    6410.2,
    6444.92596757,
    6410.1,
    502.93481342
  ],
  [
    1534964400000,
    6410.2,
    6434.3,
    6436.8,
    6409.3,
    293.37156754
  ],
  [
    1534968000000,
    6434.4,
    6329.7,
    6434.4,
    6311,
    5812.69804349
  ],
  [
    1534971600000,
    6331,
    6368.3,
    6380,
    6311,
    3016.88562981
  ],
  [
    1534975200000,
    6368.4,
    6359.1,
    6466,
    6250.3,
    7314.14627772
  ],
  [
    1534978800000,
    6359,
    6363.8,
    6398.16333985,
    6330.00187921,
    903.13395793
  ],
  [
    1534982400000,
    6363.8,
    6423.9,
    6426.2,
    6350,
    948.34508336
  ],
  [
    1534986000000,
    6423.8,
    6416.6,
    6430.2,
    6409,
    413.82350243
  ],
  [
    1534989600000,
    6416.7,
    6415.2,
    6437.1,
    6412.6,
    584.48599875
  ],
  [
    1534993200000,
    6415.1,
    6407.1,
    6417,
    6369.7,
    881.96931679
  ],
  [
    1534996800000,
    6407.12892834,
    6395.7,
    6409.7,
    6387.0992562,
    328.52663144
  ],
  [
    1535000400000,
    6398.4,
    6432.05327624,
    6502.6,
    6390,
    3191.43433606
  ],
  [
    1535004000000,
    6432,
    6432.4,
    6452.6,
    6415,
    578.17265334
  ],
  [
    1535007600000,
    6432.4,
    6436.2,
    6437,
    6411.4,
    614.5075677
  ],
  [
    1535011200000,
    6436.2,
    6431.5,
    6449.5,
    6422.8,
    352.125078
  ],
  [
    1535014800000,
    6431.5,
    6412,
    6434.9,
    6395,
    796.39817544
  ],
  [
    1535018400000,
    6411.9,
    6424.42079406,
    6430.81016973,
    6410.1,
    802.45872117
  ],
  [
    1535022000000,
    6424.7,
    6410.1,
    6429.2,
    6391.3,
    807.32754761
  ],
  [
    1535025600000,
    6410,
    6437.3,
    6445.3,
    6394.6363107,
    968.18864278
  ],
  [
    1535029200000,
    6437.3,
    6429,
    6439,
    6416.4,
    515.10408001
  ],
  [
    1535032800000,
    6429.1,
    6442.1,
    6489.3,
    6429.1,
    1562.44927504
  ],
  [
    1535036400000,
    6441.83100303,
    6442.4,
    6485,
    6431,
    957.56862565
  ],
  [
    1535040000000,
    6442.4,
    6456.1,
    6485,
    6440.2,
    590.11437843
  ],
  [
    1535043600000,
    6456.1,
    6455.4,
    6502.6,
    6454.6,
    1362.15436198
  ],
  [
    1535047200000,
    6455.3,
    6445.3,
    6466.1,
    6439.9,
    303.94289183
  ],
  [
    1535050800000,
    6445.3,
    6420.2,
    6462.7,
    6359.8,
    1166.06786751
  ],
  [
    1535054400000,
    6420.292453,
    6420.4,
    6427,
    6408.4,
    263.0342106
  ],
  [
    1535058000000,
    6420.93472195,
    6472.9,
    6485.6,
    6420,
    462.09673484
  ],
  [
    1535061600000,
    6472.9,
    6505,
    6566.63554152,
    6472.4,
    1223.11094614
  ],
  [
    1535065200000,
    6504.9,
    6527.2,
    6538.3,
    6494.5,
    272.26485317
  ],
  [
    1535068800000,
    6527.2,
    6482.5,
    6539.9,
    6480,
    428.53798042
  ],
  [
    1535072400000,
    6484.0857246,
    6494.01031216,
    6502.8,
    6484.0857246,
    178.85731079
  ],
  [
    1535076000000,
    6494.011764,
    6503.5,
    6520.1,
    6494.011764,
    181.03832032
  ],
  [
    1535079600000,
    6503.6,
    6497.1,
    6506.77295862,
    6491.6,
    210.61794366
  ],
  [
    1535083200000,
    6496,
    6506.9,
    6509.2058983,
    6480,
    293.92657176
  ],
  [
    1535086800000,
    6506.87959601,
    6522.7,
    6524.4,
    6500.2,
    315.1168295
  ],
  [
    1535090400000,
    6522.7,
    6515,
    6531.7,
    6507,
    432.46049279
  ],
  [
    1535094000000,
    6515.1,
    6545,
    6556,
    6515,
    1757.01946177
  ],
  [
    1535097600000,
    6545,
    6524.9,
    6545,
    6520,
    1913.93033143
  ],
  [
    1535101200000,
    6525,
    6526.5,
    6545,
    6520,
    731.76058646
  ],
  [
    1535104800000,
    6526.5,
    6547.6,
    6555,
    6526.5,
    372.6294219
  ],
  [
    1535108400000,
    6547.6,
    6541.2,
    6583,
    6538,
    775.58766843
  ],
  [
    1535112000000,
    6539.8,
    6551.9,
    6556.1,
    6520,
    747.08987697
  ],
  [
    1535115600000,
    6552.5,
    6535.9,
    6568.5,
    6529.5,
    330.71018447
  ],
  [
    1535119200000,
    6535.9,
    6507.4,
    6553.1,
    6451,
    1838.19611379
  ],
  [
    1535122800000,
    6507.4,
    6505,
    6527,
    6489.7,
    584.92905569
  ],
  [
    1535126400000,
    6504.9192522,
    6549.5,
    6560.5,
    6500,
    473.26378997
  ],
  [
    1535130000000,
    6549.2,
    6582.9,
    6624.4,
    6549.2,
    2317.71241302
  ],
  [
    1535133600000,
    6584.3,
    6640.5,
    6660.5,
    6578.2742658,
    2142.6172503
  ],
  [
    1535137200000,
    6642.33363436,
    6621.3,
    6642.7,
    6597.8,
    581.71982204
  ],
  [
    1535140800000,
    6621.3,
    6613.8,
    6637.8,
    6604,
    310.50743605
  ],
  [
    1535144400000,
    6613.4,
    6690.78474356,
    6716.6,
    6610.84791048,
    1420.7732096
  ],
  [
    1535148000000,
    6690.4,
    6683.27961906,
    6716.6,
    6675.1,
    492.24128311
  ],
  [
    1535151600000,
    6683.3,
    6693.6,
    6728.6,
    6670.1,
    1372.48140874
  ],
  [
    1535155200000,
    6693.3,
    6721.5,
    6759.6,
    6693.2,
    1254.78703013
  ],
  [
    1535158800000,
    6721.5308699,
    6735.3,
    6741.03716905,
    6700,
    972.01250671
  ],
  [
    1535162400000,
    6735.5,
    6760.81242908,
    6799.7,
    6734.9,
    1185.66544264
  ],
  [
    1535166000000,
    6760.81242908,
    6724.9,
    6776,
    6720,
    527.48910682
  ],
  [
    1535169600000,
    6726.4,
    6746.2,
    6747.3,
    6670,
    1314.12807299
  ],
  [
    1535173200000,
    6747.3,
    6730.6,
    6750.9,
    6718.9,
    615.18894901
  ],
  [
    1535176800000,
    6730.7,
    6686.3,
    6735.9,
    6674.3,
    621.89420663
  ],
  [
    1535180400000,
    6686.5,
    6684.8,
    6699,
    6670,
    674.51217266
  ],
  [
    1535184000000,
    6684.9,
    6716.1,
    6760.5,
    6684.8,
    1043.06259801
  ],
  [
    1535187600000,
    6716.1,
    6694.2,
    6733.9,
    6690.2,
    517.77272007
  ],
  [
    1535191200000,
    6694.2,
    6716.8,
    6718.6,
    6692.4,
    169.29026664
  ],
  [
    1535194800000,
    6716.8560855,
    6711.79560956,
    6729.9,
    6701,
    539.27397914
  ],
  [
    1535198400000,
    6711.8,
    6699,
    6726,
    6673.8,
    775.05492964
  ],
  [
    1535202000000,
    6699,
    6701.7,
    6708.4,
    6680.8,
    668.1266851
  ],
  [
    1535205600000,
    6701.8,
    6729.2,
    6748.9,
    6683.7,
    1233.77101055
  ],
  [
    1535209200000,
    6729.2,
    6746.5,
    6758.5,
    6721.1,
    1074.48269694
  ],
  [
    1535212800000,
    6746.5,
    6720,
    6746.52519566,
    6704,
    404.92573361
  ],
  [
    1535216400000,
    6720,
    6723.6,
    6736.71502789,
    6708.3,
    96.24252687
  ],
  [
    1535220000000,
    6723.5,
    6711.2,
    6723.6,
    6690,
    170.5071752
  ],
  [
    1535223600000,
    6711.1,
    6718.7,
    6722.9,
    6708,
    123.86339871
  ],
  [
    1535227200000,
    6718.70274294,
    6713.11915489,
    6737,
    6710,
    186.9381828
  ],
  [
    1535230800000,
    6713.1,
    6701.3,
    6720.4,
    6693.4,
    458.01688774
  ],
  [
    1535234400000,
    6701.3,
    6728.3,
    6734.5,
    6701.3,
    375.96705834
  ],
  [
    1535238000000,
    6728.3,
    6732.9,
    6783.1,
    6720.2,
    1874.27348669
  ],
  [
    1535241600000,
    6733,
    6756.3,
    6789,
    6714.28240548,
    2172.83696464
  ],
  [
    1535245200000,
    6758.1,
    6739.9,
    6759.1,
    6732.1,
    509.50996577
  ],
  [
    1535248800000,
    6739.9,
    6648.1,
    6740,
    6640,
    1754.33152113
  ],
  [
    1535252400000,
    6648,
    6623.5,
    6653.8,
    6600,
    1398.98741446
  ],
  [
    1535256000000,
    6621.8,
    6623,
    6644.1,
    6605,
    409.76988609
  ],
  [
    1535259600000,
    6623.3,
    6591.3,
    6627.3,
    6584.7,
    401.22291316
  ],
  [
    1535263200000,
    6591.2,
    6604.3,
    6621.10603322,
    6557,
    912.46457758
  ],
  [
    1535266800000,
    6605.05326334,
    6643.6,
    6645.2,
    6599.8,
    465.8759402
  ],
  [
    1535270400000,
    6642.5,
    6633.8,
    6665,
    6625.7,
    611.45322375
  ],
  [
    1535274000000,
    6630.8,
    6666,
    6690,
    6629.9,
    1104.94575928
  ],
  [
    1535277600000,
    6665.9,
    6667.9,
    6677.4,
    6644.8,
    772.13932597
  ],
  [
    1535281200000,
    6667.9,
    6703.6,
    6719,
    6667.9,
    494.61894703
  ],
  [
    1535284800000,
    6703.69681037,
    6685,
    6709,
    6655.30558593,
    972.43757942
  ],
  [
    1535288400000,
    6684.8,
    6721.9,
    6742,
    6684,
    1071.30612145
  ],
  [
    1535292000000,
    6721.95985937,
    6698,
    6745.4,
    6694.1,
    915.87062269
  ],
  [
    1535295600000,
    6698,
    6678.4,
    6706.2,
    6665,
    349.50468542
  ],
  [
    1535299200000,
    6678.4,
    6658.09738734,
    6704,
    6640.9976037,
    336.35979345
  ],
  [
    1535302800000,
    6658.09738734,
    6652.1,
    6679.2,
    6631.3,
    367.09255234
  ],
  [
    1535306400000,
    6652.04849892,
    6692.1,
    6700,
    6646.23224597,
    360.59491478
  ],
  [
    1535310000000,
    6692.41327967,
    6709.0598964,
    6713.7,
    6679.2,
    373.10255465
  ],
  [
    1535313600000,
    6709.1,
    6679.5,
    6709.1,
    6662.91021095,
    271.4184298
  ],
  [
    1535317200000,
    6679.56088426,
    6682.6,
    6697,
    6676.7,
    174.44031982
  ],
  [
    1535320800000,
    6681.7,
    6688.5,
    6695.2,
    6664.5,
    291.86993998
  ],
  [
    1535324400000,
    6688.4,
    6707,
    6720,
    6685,
    270.22677751
  ],
  [
    1535328000000,
    6707,
    6702.9,
    6710.7,
    6689.7,
    223.1873167
  ],
  [
    1535331600000,
    6703.2,
    6669.9,
    6706.7,
    6666.24016223,
    259.94006938
  ],
  [
    1535335200000,
    6670,
    6673,
    6684.9539835,
    6665,
    239.33905856
  ],
  [
    1535338800000,
    6672.9,
    6676,
    6684,
    6652.7,
    117.35461981
  ],
  [
    1535342400000,
    6676.1,
    6710,
    6727.4,
    6676,
    585.66851598
  ],
  [
    1535346000000,
    6710.1,
    6721.9,
    6740.1,
    6704,
    1741.7715804
  ],
  [
    1535349600000,
    6721.9,
    6715.2,
    6722.1,
    6705.9,
    295.02011276
  ],
  [
    1535353200000,
    6715.3,
    6711.4753378,
    6731,
    6708.8,
    478.35517975
  ],
  [
    1535356800000,
    6711.4753378,
    6709,
    6717.7,
    6689.25299902,
    552.29492209
  ],
  [
    1535360400000,
    6709.04852723,
    6702.95453064,
    6709.2,
    6700,
    708.56456061
  ],
  [
    1535364000000,
    6702.95453064,
    6716.8,
    6720.1,
    6702.9,
    445.26044401
  ],
  [
    1535367600000,
    6716.8,
    6717,
    6730.1,
    6708,
    658.00978718
  ],
  [
    1535371200000,
    6717.01415625,
    6700,
    6769.9,
    6700,
    2843.78282815
  ],
  [
    1535374800000,
    6700,
    6724.9273724,
    6725,
    6700,
    2441.70264156
  ],
  [
    1535378400000,
    6724.9273724,
    6724.2,
    6785,
    6714.3,
    2069.61377617
  ],
  [
    1535382000000,
    6724.2,
    6760,
    6762,
    6724.2,
    767.33286288
  ],
  [
    1535385600000,
    6760,
    6751.9,
    6766.3,
    6736,
    651.46951931
  ],
  [
    1535389200000,
    6751.9,
    6750,
    6756.3,
    6738.7,
    351.92916843
  ],
  [
    1535392800000,
    6750,
    6738.8,
    6750.8,
    6732.05410014,
    447.29704017
  ],
  [
    1535396400000,
    6738.9,
    6745.4,
    6750,
    6736.3,
    385.88883729
  ],
  [
    1535400000000,
    6745.4,
    6728.3,
    6746.6,
    6728.0298671,
    201.11001309
  ],
  [
    1535403600000,
    6728.3,
    6740.4,
    6745.3,
    6722.3,
    536.08348452
  ],
  [
    1535407200000,
    6740,
    6758.2,
    6766.7,
    6729.7,
    743.7240629
  ],
  [
    1535410800000,
    6758.2,
    6909.4,
    6942.2,
    6744.4,
    6465.66707079
  ],
  [
    1535414400000,
    6909.5,
    6905.9,
    6912,
    6872.6,
    2861.64856502
  ],
  [
    1535418000000,
    6906,
    6915.8,
    6963,
    6899.2,
    1452.3019448
  ],
  [
    1535421600000,
    6915.8,
    6881.8,
    6928,
    6872,
    722.86382358
  ],
  [
    1535425200000,
    6881.77165481,
    6886,
    6918,
    6881.7,
    605.54179945
  ],
  [
    1535428800000,
    6886,
    6901.7,
    6906.72848181,
    6886,
    345.97548982
  ],
  [
    1535432400000,
    6901.75553867,
    6903.9,
    6906.8,
    6899.9,
    284.82908994
  ],
  [
    1535436000000,
    6904,
    6921.8,
    6935.8,
    6903.9,
    1528.98166998
  ],
  [
    1535439600000,
    6919.8,
    6929.7,
    6950.7,
    6913.9,
    1187.08530589
  ],
  [
    1535443200000,
    6929.4,
    6922.6,
    6937.9,
    6913.2,
    656.1233913
  ],
  [
    1535446800000,
    6922.6,
    6934.7,
    6934.8,
    6922.6,
    240.67455968
  ],
  [
    1535450400000,
    6934.7,
    6934.9,
    6937,
    6920,
    546.79428953
  ],
  [
    1535454000000,
    6935,
    7035.1,
    7126.1,
    6935,
    5082.29401426
  ],
  [
    1535457600000,
    7035,
    7042.35543824,
    7047.6,
    6998.8,
    1580.68383125
  ],
  [
    1535461200000,
    7042.2,
    7086.7,
    7096.5,
    7034.2,
    1883.53224331
  ],
  [
    1535464800000,
    7086.79152321,
    7066,
    7092.9,
    7046,
    2021.35101426
  ],
  [
    1535468400000,
    7066.07867597,
    7053.9,
    7066.1,
    7035.8,
    1258.05166414
  ],
  [
    1535472000000,
    7053.9,
    7027.2,
    7058.59602443,
    6991,
    1679.24490336
  ],
  [
    1535475600000,
    7027.2,
    7056.6,
    7070,
    6997.97860038,
    1803.79925465
  ],
  [
    1535479200000,
    7056.64122042,
    7062.75384497,
    7079.4,
    7045,
    485.63852702
  ],
  [
    1535482800000,
    7062.8,
    7097,
    7119.4,
    7058.5,
    1424.34904378
  ],
  [
    1535486400000,
    7096.4,
    7082.8,
    7127.9,
    7077.5,
    869.82975864
  ],
  [
    1535490000000,
    7082.8,
    7065,
    7108.4,
    7065,
    557.08690451
  ],
  [
    1535493600000,
    7064.9,
    7080.4,
    7085.4,
    7034.5,
    346.89559791
  ],
  [
    1535497200000,
    7080.4,
    7079.9,
    7115.8,
    7060.3,
    640.6617836300001
  ],
  [
    1535500800000,
    7079.7,
    7073.2,
    7085.9,
    7062,
    298.60002773
  ],
  [
    1535504400000,
    7073.9,
    7060.5,
    7088.7979125,
    7048.8,
    528.41253194
  ],
  [
    1535508000000,
    7060.6,
    7030.6,
    7075,
    7022.6,
    847.46325676
  ],
  [
    1535511600000,
    7030.6,
    7046.6,
    7055.4,
    7021.3,
    559.15987773
  ],
  [
    1535515200000,
    7048,
    7045.1,
    7065,
    7043.02775142,
    430.92640926
  ],
  [
    1535518800000,
    7045.1,
    7060.7,
    7064.9,
    7042,
    299.45836158
  ],
  [
    1535522400000,
    7060.7236713,
    7054.2,
    7087.7,
    7044,
    318.41668774
  ],
  [
    1535526000000,
    7054.1,
    7060,
    7071.9,
    7050,
    540.53260825
  ],
  [
    1535529600000,
    7059.706192,
    7077.3,
    7086,
    7045.8,
    405.54768954
  ],
  [
    1535533200000,
    7077.3,
    7112,
    7112,
    7068.5,
    1193.46122553
  ],
  [
    1535536800000,
    7112,
    7089.7655695,
    7139.4,
    7084.6,
    1052.30359446
  ],
  [
    1535540400000,
    7089.7,
    7089,
    7093,
    7059.8,
    686.45465704
  ],
  [
    1535544000000,
    7089,
    7096.04885514,
    7119.9,
    7087.6,
    1240.15732007
  ],
  [
    1535547600000,
    7096,
    7100.1,
    7117,
    7093,
    1101.76576683
  ],
  [
    1535551200000,
    7100,
    7082,
    7111.9,
    7063.96268944,
    975.63446698
  ],
  [
    1535554800000,
    7082.1,
    6979,
    7083.7,
    6924.26926081,
    3641.00942731
  ],
  [
    1535558400000,
    6978.9,
    6995.9,
    7008.33283615,
    6936.8,
    1555.78378368
  ],
  [
    1535562000000,
    6995.9,
    7020.6,
    7025,
    6995.4,
    916.67965726
  ],
  [
    1535565600000,
    7020.5,
    7017.9,
    7021.13262782,
    6985.1,
    550.25947177
  ],
  [
    1535569200000,
    7017.92308043,
    7005.28079773,
    7025,
    6995.91801529,
    285.27846531
  ],
  [
    1535572800000,
    7004.92960302,
    7044.3,
    7061.3,
    6996.9,
    1035.81569745
  ],
  [
    1535576400000,
    7044.3,
    7060.7,
    7070,
    7034.5,
    548.06140554
  ],
  [
    1535580000000,
    7060.7,
    7061.86655342,
    7062,
    7044,
    269.39013815
  ],
  [
    1535583600000,
    7061.86655342,
    7039,
    7061.9,
    7021.5,
    696.17722993
  ],
  [
    1535587200000,
    7039.0020077,
    7053.8415588,
    7060,
    7030.6,
    210.07140991
  ],
  [
    1535590800000,
    7053.8,
    7045.9,
    7053.8,
    7033.9,
    154.96042198
  ],
  [
    1535594400000,
    7045.620915,
    7007.3,
    7050,
    6963.5,
    1066.78113175
  ],
  [
    1535598000000,
    7006.4,
    7024.4,
    7025.1,
    6991.1,
    299.00345817
  ],
  [
    1535601600000,
    7024.4,
    7018.7734162,
    7024.4,
    6990.1,
    306.7123411
  ],
  [
    1535605200000,
    7018.8,
    6967.7,
    7019,
    6961.2,
    873.13772355
  ],
  [
    1535608800000,
    6967.8,
    6984.3,
    6995,
    6930,
    861.3837246
  ],
  [
    1535612400000,
    6984.3,
    6979.0336837,
    7000,
    6970.5,
    549.83146945
  ],
  [
    1535616000000,
    6979.0336837,
    6947.3,
    6993.6,
    6938.3,
    1021.82259383
  ],
  [
    1535619600000,
    6947.37826494,
    6926,
    6962.2,
    6883.1,
    1944.23788836
  ],
  [
    1535623200000,
    6926,
    6937.3,
    6940.6,
    6898.4,
    1127.44765751
  ],
  [
    1535626800000,
    6937.1,
    6874.9,
    6940,
    6854.2,
    1778.45503256
  ],
  [
    1535630400000,
    6874.8,
    6838,
    6918,
    6831,
    2749.14964173
  ],
  [
    1535634000000,
    6838,
    6850.3,
    6867.4,
    6825,
    1706.66966327
  ],
  [
    1535637600000,
    6850.2619329,
    6870.82879176,
    6897.4,
    6841.6,
    1074.10282418
  ],
  [
    1535641200000,
    6871.17851751,
    6862.2,
    6897.7,
    6860.6,
    829.37574404
  ],
  [
    1535644800000,
    6862.2,
    6857,
    6873,
    6840,
    520.08626775
  ],
  [
    1535648400000,
    6857.1,
    6860.6,
    6880,
    6857,
    362.66529943
  ],
  [
    1535652000000,
    6860.6,
    6826.47594988,
    6860.6,
    6802.1,
    1344.32039042
  ],
  [
    1535655600000,
    6825.3,
    6818.9,
    6841.2,
    6808.7,
    600.02301222
  ],
  [
    1535659200000,
    6819,
    6917.3,
    6949,
    6806.5,
    1856.15843913
  ],
  [
    1535662800000,
    6917.2,
    6940.5,
    6965.8,
    6912.8,
    1121.82805976
  ],
  [
    1535666400000,
    6940.5,
    6936.3,
    6954.31755491,
    6927.6,
    284.61702254
  ],
  [
    1535670000000,
    6936.3,
    6986,
    7013.5,
    6933.4,
    1951.34263545
  ],
  [
    1535673600000,
    6986.1,
    6952,
    6986.1,
    6951,
    884.83473434
  ],
  [
    1535677200000,
    6951.9,
    6938.77548582,
    6967.6,
    6927.1,
    466.06919669
  ],
  [
    1535680800000,
    6939.9,
    6950,
    6977.9,
    6929.5,
    571.9740279
  ],
  [
    1535684400000,
    6950,
    6971.3,
    6971.4,
    6948.7,
    592.0512349
  ],
  [
    1535688000000,
    6971.4,
    7006.6,
    7019,
    6956.4,
    1173.75401337
  ],
  [
    1535691600000,
    7006.6,
    6997.3,
    7019,
    6985,
    696.1161992
  ],
  [
    1535695200000,
    6997.2,
    6995,
    6999.1,
    6980,
    803.09653596
  ],
  [
    1535698800000,
    6995,
    6963.62440499,
    7000,
    6960,
    783.80620905
  ],
  [
    1535702400000,
    6964.4,
    6959.1,
    6986.5,
    6957.2,
    397.51425959
  ],
  [
    1535706000000,
    6959.1,
    6958,
    6967,
    6930.07738121,
    474.17400984
  ],
  [
    1535709600000,
    6957.8674335,
    6955,
    6963,
    6940,
    361.7321898
  ],
  [
    1535713200000,
    6954.9,
    6968.6,
    6987.75138352,
    6952.6,
    700.2367064700001
  ],
  [
    1535716800000,
    6968.6,
    6905,
    6979,
    6881.6,
    1844.74876644
  ],
  [
    1535720400000,
    6905,
    6935,
    6935,
    6904.9,
    658.9122235
  ],
  [
    1535724000000,
    6935,
    6920,
    6939,
    6920,
    427.61952541
  ],
  [
    1535727600000,
    6920,
    6920.1,
    6920.7,
    6910,
    67.366925
  ],
  [
    1535731200000,
    6920.1,
    6986.6,
    6995,
    6920,
    1265.03169252
  ],
  [
    1535734800000,
    6986.6,
    7052.3,
    7089.6,
    6976.6,
    2447.83920405
  ],
  [
    1535738400000,
    7052.3,
    7051.5,
    7100,
    7036.2,
    1041.90334021
  ],
  [
    1535742000000,
    7051.5,
    7045,
    7051.51300242,
    7029,
    244.35148825
  ],
  [
    1535745600000,
    7045,
    7044.6,
    7062.4,
    7043.9,
    313.09460038
  ],
  [
    1535749200000,
    7044.7,
    7031.2,
    7089,
    6977.4,
    1445.26956454
  ],
  [
    1535752800000,
    7031.2,
    7025.91223905,
    7040.3,
    7016.6,
    183.50958305
  ],
  [
    1535756400000,
    7025.91223905,
    7014.6,
    7051.3,
    6997.7,
    1279.17918045
  ],
  [
    1535760000000,
    7013.5,
    7046,
    7064.8,
    7011.3,
    419.21704772
  ],
  [
    1535763600000,
    7047.2,
    7033.6,
    7058.4,
    7033.55702788,
    437.49612391
  ],
  [
    1535767200000,
    7033.5651873,
    7040,
    7061,
    7033.5651873,
    396.02851222
  ],
  [
    1535770800000,
    7040,
    7063.5,
    7067,
    7039.6,
    191.49618522
  ],
  [
    1535774400000,
    7064.2,
    7051.3,
    7067.02691361,
    7040,
    305.49415698
  ],
  [
    1535778000000,
    7051.3,
    7047,
    7058.4,
    7024.4,
    247.85252542
  ],
  [
    1535781600000,
    7047.1,
    7045,
    7047.1,
    7029.4,
    502.68636824
  ],
  [
    1535785200000,
    7045,
    7050.2,
    7077,
    7044.94608622,
    841.4926193
  ],
  [
    1535788800000,
    7050.1,
    7057.1,
    7065.2,
    7045.9,
    196.65274576
  ],
  [
    1535792400000,
    7057.2,
    7071.5,
    7082,
    7049.3,
    549.85370382
  ],
  [
    1535796000000,
    7071.5,
    7100.8,
    7115.5,
    7071.4,
    1741.9569845
  ],
  [
    1535799600000,
    7100.8,
    7068.9,
    7119,
    7064,
    584.83250265
  ],
  [
    1535803200000,
    7068.9,
    7036,
    7068.9,
    7028.1,
    792.7510625
  ],
  [
    1535806800000,
    7036.1,
    7056.45135944,
    7056.6,
    7036,
    136.68998713
  ],
  [
    1535810400000,
    7056.4,
    7128.96946454,
    7135,
    7040.4,
    1182.20965731
  ],
  [
    1535814000000,
    7129,
    7170,
    7262.2,
    7129,
    4957.78590635
  ],
  [
    1535817600000,
    7170,
    7195,
    7242.0465244,
    7169.8,
    2251.41956003
  ],
  [
    1535821200000,
    7195,
    7194.9,
    7212,
    7180.7,
    1249.3751073
  ],
  [
    1535824800000,
    7194.9,
    7204,
    7205,
    7184.9,
    401.27943596
  ],
  [
    1535828400000,
    7202,
    7249.5,
    7269.9,
    7200.1,
    1635.0283544
  ],
  [
    1535832000000,
    7249.9728792,
    7191,
    7253.9,
    7176.7,
    1059.85047039
  ],
  [
    1535835600000,
    7191,
    7192.4,
    7219.4,
    7175,
    268.87527462
  ],
  [
    1535839200000,
    7191.9,
    7200,
    7242,
    7180.6,
    854.84409347
  ],
  [
    1535842800000,
    7200.1,
    7197.4,
    7223,
    7192.8,
    191.93642396
  ],
  [
    1535846400000,
    7197.5,
    7166.8,
    7205.1,
    7145.1,
    924.44534157
  ],
  [
    1535850000000,
    7166.8,
    7147.3,
    7172.7,
    7135.3,
    986.32225482
  ],
  [
    1535853600000,
    7147.3,
    7168.9,
    7170,
    7139.9,
    321.951073
  ],
  [
    1535857200000,
    7169.9,
    7191.2,
    7200,
    7163.4,
    594.74561626
  ],
  [
    1535860800000,
    7191.3,
    7215.1,
    7230,
    7190,
    570.02772147
  ],
  [
    1535864400000,
    7215.1,
    7236.7,
    7244,
    7215.1,
    489.43540848
  ],
  [
    1535868000000,
    7236.7,
    7223,
    7240.07087142,
    7213,
    1136.18570201
  ],
  [
    1535871600000,
    7223.1,
    7250,
    7275,
    7223,
    3593.12821121
  ],
  [
    1535875200000,
    7250,
    7319.5,
    7335,
    7250,
    8526.32614875
  ],
  [
    1535878800000,
    7319.5,
    7330,
    7429.2,
    7271,
    14731.56865569
  ],
  [
    1535882400000,
    7330,
    7290.04327025,
    7348.7,
    7265,
    3412.03661279
  ],
  [
    1535886000000,
    7290.0483777,
    7242.4,
    7291,
    7230,
    2018.06586884
  ],
  [
    1535889600000,
    7242.4,
    7261,
    7272,
    7240,
    726.41760029
  ],
  [
    1535893200000,
    7261.5,
    7190,
    7262.4,
    7185,
    1636.8328766
  ],
  [
    1535896800000,
    7189.9947174,
    7235.3,
    7240,
    7189.98227723,
    766.55264866
  ],
  [
    1535900400000,
    7235.30608094,
    7222.5,
    7255.1,
    7220.1,
    340.88127742
  ],
  [
    1535904000000,
    7222.4,
    7276.7,
    7286.9,
    7198.1,
    872.75256456
  ],
  [
    1535907600000,
    7276.6,
    7296.6,
    7329.7,
    7264.8246608,
    937.85305562
  ],
  [
    1535911200000,
    7295.8,
    7308.5,
    7320,
    7270.9,
    535.46457373
  ],
  [
    1535914800000,
    7308.46195218,
    7310.5,
    7338.7,
    7284,
    448.60995935
  ],
  [
    1535918400000,
    7310.6,
    7286.6,
    7310.6,
    7260.7,
    370.46527118
  ],
  [
    1535922000000,
    7286.61132386,
    7285.1,
    7305,
    7282,
    234.19330842
  ],
  [
    1535925600000,
    7285.15493859,
    7285.6,
    7298.5,
    7275,
    164.6558664
  ],
  [
    1535929200000,
    7285.62807546,
    7300,
    7317.7,
    7275.01464729,
    342.62046572
  ],
  [
    1535932800000,
    7300.1,
    7285,
    7324.8,
    7275,
    553.53515191
  ],
  [
    1535936400000,
    7285,
    7268.4,
    7287.4,
    7257.4,
    1183.81726948
  ],
  [
    1535940000000,
    7268.4,
    7279.6,
    7280,
    7249.5,
    460.69509273
  ],
  [
    1535943600000,
    7279.6,
    7263,
    7294.3,
    7255,
    420.68483338
  ],
  [
    1535947200000,
    7263,
    7217,
    7263.1,
    7200,
    1066.61025667
  ],
  [
    1535950800000,
    7217,
    7230.8,
    7240.1,
    7213.8,
    446.1418518
  ],
  [
    1535954400000,
    7230.8,
    7251.9,
    7263.08800516,
    7215.5,
    1013.30475314
  ],
  [
    1535958000000,
    7251.98855394,
    7261,
    7262,
    7232.4945849,
    1179.07626931
  ],
  [
    1535961600000,
    7261.1,
    7260.1,
    7316.6,
    7260.1,
    3104.28597984
  ],
  [
    1535965200000,
    7260.1,
    7226.5,
    7260.2,
    7220,
    1205.45631226
  ],
  [
    1535968800000,
    7226.5,
    7247,
    7257.9,
    7220,
    690.99407785
  ],
  [
    1535972400000,
    7247.06538537,
    7236,
    7249,
    7236,
    985.67053061
  ],
  [
    1535976000000,
    7236,
    7258.8,
    7277.8,
    7236,
    370.54008431
  ],
  [
    1535979600000,
    7258.76870729,
    7296.7,
    7314.2,
    7258.7,
    2054.50155591
  ],
  [
    1535983200000,
    7296.7,
    7288,
    7310,
    7263.8,
    1153.65219548
  ],
  [
    1535986800000,
    7288,
    7295.1,
    7305,
    7280,
    578.65441888
  ],
  [
    1535990400000,
    7294.1,
    7267,
    7298.9,
    7259,
    447.85572026
  ],
  [
    1535994000000,
    7267,
    7287.2,
    7300,
    7263.74923247,
    871.05498893
  ],
  [
    1535997600000,
    7287.2,
    7285.2,
    7291.7,
    7275,
    245.89870215
  ],
  [
    1536001200000,
    7285.1,
    7322.6,
    7369,
    7275,
    2124.49252006
  ],
  [
    1536004800000,
    7322.5,
    7307.1,
    7326.1,
    7290,
    349.75364847000003
  ],
  [
    1536008400000,
    7307.1,
    7322.1,
    7322.2,
    7301.3,
    215.77917089
  ],
  [
    1536012000000,
    7322.2,
    7265.90456785,
    7360,
    7259,
    1047.29618525
  ],
  [
    1536015600000,
    7264.7,
    7267.8,
    7277.9,
    7249,
    538.5194293
  ],
  [
    1536019200000,
    7267.6,
    7275.6,
    7278.3,
    7255.39957467,
    370.88109364
  ],
  [
    1536022800000,
    7275.6,
    7288,
    7298.50690454,
    7273.3,
    186.91903386
  ],
  [
    1536026400000,
    7288.1,
    7284.7,
    7293.2,
    7284.7,
    258.99365307
  ],
  [
    1536030000000,
    7284.8,
    7280,
    7290.4,
    7276.9,
    663.42417292
  ],
  [
    1536033600000,
    7280.1,
    7270.7,
    7280.1,
    7246.2,
    909.55130454
  ],
  [
    1536037200000,
    7270.53683938,
    7276.7,
    7282.8,
    7270.4,
    316.83286816
  ],
  [
    1536040800000,
    7276.6,
    7306,
    7327.29813339,
    7276.6,
    899.21360114
  ],
  [
    1536044400000,
    7306,
    7325,
    7325,
    7286.7,
    489.78811690000003
  ],
  [
    1536048000000,
    7325,
    7305.7,
    7350.2,
    7304.1,
    760.04726305
  ],
  [
    1536051600000,
    7305.7,
    7305.7,
    7317.3,
    7289,
    328.61782004
  ],
  [
    1536055200000,
    7305.8,
    7327.2,
    7327.2,
    7303.90937316,
    307.39250564
  ],
  [
    1536058800000,
    7327.1,
    7342.9,
    7347.4,
    7319.3,
    1166.84816253
  ],
  [
    1536062400000,
    7342.9,
    7365.8,
    7410,
    7342.9,
    3600.52304666
  ],
  [
    1536066000000,
    7365.9,
    7375.7,
    7405,
    7330,
    1932.67644839
  ],
  [
    1536069600000,
    7375.96712383,
    7369.98462588,
    7393.97504995,
    7369.9,
    549.11515469
  ],
  [
    1536073200000,
    7369.98462588,
    7377.1,
    7415.4,
    7340,
    1872.49481381
  ],
  [
    1536076800000,
    7377.073245,
    7376.7,
    7393.9,
    7356.44417707,
    661.20250204
  ],
  [
    1536080400000,
    7377,
    7384.4,
    7400,
    7376.9,
    530.13775177
  ],
  [
    1536084000000,
    7384.4,
    7354.7,
    7410.5,
    7336,
    2117.19756463
  ],
  [
    1536087600000,
    7354.8,
    7355,
    7410.9,
    7330,
    1619.02622489
  ],
  [
    1536091200000,
    7355,
    7368.1,
    7369,
    7346.9,
    419.4461692
  ],
  [
    1536094800000,
    7368.2,
    7357,
    7374.7,
    7356,
    363.56510767
  ],
  [
    1536098400000,
    7356.9,
    7363.09303188,
    7363.5,
    7342.7,
    204.62221768
  ],
  [
    1536102000000,
    7363,
    7358.9,
    7363.3,
    7349,
    310.45693058
  ],
  [
    1536105600000,
    7358.9,
    7381.8,
    7381.8,
    7357.2,
    140.18355983
  ],
  [
    1536109200000,
    7381.74551606,
    7387.9,
    7398.7,
    7370.27490225,
    422.27637258
  ],
  [
    1536112800000,
    7387.81781811,
    7373.64312117,
    7391.6,
    7371.4,
    506.8307109
  ],
  [
    1536116400000,
    7373.7,
    7371.2,
    7383.5,
    7361.3,
    712.33161442
  ],
  [
    1536120000000,
    7371.1,
    7359.3159705,
    7376.7,
    7359,
    352.26669735
  ],
  [
    1536123600000,
    7359.3159705,
    7378.9,
    7379,
    7359.3,
    217.71303447
  ],
  [
    1536127200000,
    7378.94180613,
    7383,
    7400.3,
    7359,
    966.1027351
  ],
  [
    1536130800000,
    7382.8,
    7369.3,
    7382.8,
    7360.9,
    289.65193674
  ],
  [
    1536134400000,
    7369.3,
    7386.6,
    7404,
    7369.3,
    1237.14912953
  ],
  [
    1536138000000,
    7386.6,
    7111.3,
    7386.678016,
    7101.2,
    5153.76929762
  ],
  [
    1536141600000,
    7111,
    6994.9734088,
    7176,
    6921.5,
    9647.16503776
  ],
  [
    1536145200000,
    6995,
    6995,
    7038.3,
    6946.5,
    4105.7230195
  ],
  [
    1536148800000,
    6996.5,
    6993.2,
    7035.6,
    6975.2,
    1822.56390577
  ],
  [
    1536152400000,
    6993.2,
    7043.1229241,
    7053.7,
    6976.6,
    2029.42204977
  ],
  [
    1536156000000,
    7043.1229241,
    7025,
    7062.6,
    6998,
    2128.92335379
  ],
  [
    1536159600000,
    7025,
    7001.3,
    7025.1,
    6950,
    1739.82660661
  ],
  [
    1536163200000,
    7001.4,
    6934.3,
    7005.6917805,
    6900,
    5719.08524373
  ],
  [
    1536166800000,
    6934.4,
    6932.1,
    6954.2,
    6900,
    2365.36872857
  ],
  [
    1536170400000,
    6932,
    6929.8,
    6957.1,
    6908.6,
    1681.21520781
  ],
  [
    1536174000000,
    6929.8,
    6920.3,
    6939.8,
    6900,
    855.95865777
  ],
  [
    1536177600000,
    6919.2,
    6963.7,
    6971.5,
    6917.7,
    854.38766347
  ],
  [
    1536181200000,
    6963.8,
    6937.5,
    6995.5,
    6921.7,
    777.1648972
  ],
  [
    1536184800000,
    6937.42217642,
    6913.1,
    6937.42217642,
    6900,
    2587.86341373
  ],
  [
    1536188400000,
    6913,
    6704,
    6932.9,
    6700,
    9463.31710652
  ],
  [
    1536192000000,
    6704,
    6458,
    6731.3,
    6302.2,
    16776.59671994
  ],
  [
    1536195600000,
    6458.1,
    6441.5738644,
    6490.1,
    6407,
    6802.85872316
  ],
  [
    1536199200000,
    6441.5738644,
    6470.9,
    6514.3,
    6441.5,
    2616.36235685
  ],
  [
    1536202800000,
    6470.9,
    6442.9,
    6470.9,
    6409.9,
    1729.71502063
  ],
  [
    1536206400000,
    6443,
    6454.1,
    6469.9,
    6426.45681748,
    1573.27732725
  ],
  [
    1536210000000,
    6454,
    6405.8,
    6455,
    6365.69282833,
    1881.85693889
  ],
  [
    1536213600000,
    6405.8,
    6424.4,
    6450.2,
    6383.02076493,
    2053.09206434
  ],
  [
    1536217200000,
    6424.40041729,
    6399.9,
    6442.6,
    6383.4,
    1390.79624824
  ],
  [
    1536220800000,
    6400,
    6436.3,
    6453.1,
    6393,
    962.55412644
  ],
  [
    1536224400000,
    6436.4,
    6392.4,
    6436.4,
    6303,
    2608.52543377
  ],
  [
    1536228000000,
    6392.4,
    6380.1,
    6424.5,
    6362.8,
    1518.53345072
  ],
  [
    1536231600000,
    6380.0305328,
    6410.4,
    6425,
    6380.0305328,
    1035.96807256
  ],
  [
    1536235200000,
    6410.5,
    6404.6,
    6425.1,
    6389.3,
    657.02100883
  ],
  [
    1536238800000,
    6404.6,
    6500,
    6512,
    6395,
    2603.86531665
  ],
  [
    1536242400000,
    6500,
    6475,
    6531.1,
    6461.11398918,
    1745.69995622
  ],
  [
    1536246000000,
    6475,
    6428.2,
    6475.1,
    6405.2682315,
    1469.61595242
  ],
  [
    1536249600000,
    6428.2,
    6431.3,
    6452,
    6408.2,
    925.83511838
  ],
  [
    1536253200000,
    6431.3,
    6401,
    6444,
    6401,
    786.69692294
  ],
  [
    1536256800000,
    6400.7,
    6429.3,
    6449.9,
    6370.8,
    1418.63833785
  ],
  [
    1536260400000,
    6429.3,
    6475.5,
    6480,
    6418.83447173,
    628.04664238
  ],
  [
    1536264000000,
    6474.9,
    6456.8,
    6474.9,
    6442.3,
    377.18337467
  ],
  [
    1536267600000,
    6456.8,
    6445.2,
    6471.9,
    6423.7,
    370.99348003
  ],
  [
    1536271200000,
    6445.1,
    6470,
    6470,
    6441.6,
    231.64284567
  ],
  [
    1536274800000,
    6470,
    6516.1,
    6538.9,
    6469.99192542,
    837.14171955
  ],
  [
    1536278400000,
    6516,
    6489.3,
    6516.1,
    6468.8,
    704.39849125
  ],
  [
    1536282000000,
    6489.3,
    6514.2,
    6523.4,
    6489.3,
    471.56880841
  ],
  [
    1536285600000,
    6514.2,
    6501,
    6544,
    6491.4,
    1189.08559606
  ],
  [
    1536289200000,
    6501.1,
    6498.5,
    6523.1,
    6496.5,
    248.77919476
  ],
  [
    1536292800000,
    6498.5,
    6491.216015,
    6499,
    6476.8,
    442.44620727
  ],
  [
    1536296400000,
    6491.3,
    6516.9,
    6518,
    6491.216015,
    376.18417397
  ],
  [
    1536300000000,
    6516.8,
    6469.6,
    6549.5,
    6460,
    1501.58569873
  ],
  [
    1536303600000,
    6471.1,
    6491.2,
    6493.7,
    6471.1,
    504.51709486
  ],
  [
    1536307200000,
    6491.2,
    6454.9,
    6491.3,
    6441.27800958,
    1237.17725243
  ],
  [
    1536310800000,
    6454.9,
    6460.9,
    6462.8,
    6430.9,
    423.38446002
  ],
  [
    1536314400000,
    6460.8,
    6365,
    6460.9,
    6322.8,
    4070.84151052
  ],
  [
    1536318000000,
    6364.9,
    6369.72525,
    6388,
    6346.9,
    1120.23987599
  ],
  [
    1536321600000,
    6369.72525,
    6433,
    6458.9,
    6369.7,
    1263.44262791
  ],
  [
    1536325200000,
    6435,
    6444.2635555,
    6459,
    6425.1,
    502.15209878
  ],
  [
    1536328800000,
    6444.3,
    6415,
    6485.9,
    6406.4,
    1138.02640094
  ],
  [
    1536332400000,
    6415.1,
    6365.088358,
    6438.7,
    6365.088358,
    1362.693125
  ],
  [
    1536336000000,
    6375.1,
    6435.7,
    6479,
    6360,
    2018.32924158
  ],
  [
    1536339600000,
    6437.1,
    6415,
    6442,
    6390,
    733.04223151
  ],
  [
    1536343200000,
    6415,
    6413.9159552,
    6427,
    6400.1,
    270.11901905999997
  ],
  [
    1536346800000,
    6413.9159552,
    6422.9,
    6438.6,
    6408.1,
    221.56870066
  ],
  [
    1536350400000,
    6423,
    6451.60543615,
    6452,
    6416.073726,
    254.86046522
  ],
  [
    1536354000000,
    6451.60543615,
    6420.3473723,
    6451.7,
    6415,
    196.21780382
  ],
  [
    1536357600000,
    6420.3473723,
    6402.9,
    6426.36456758,
    6399.6,
    306.95028331
  ],
  [
    1536361200000,
    6402.6,
    6397,
    6418.7,
    6383.5,
    191.22782211
  ],
  [
    1536364800000,
    6397,
    6432.5,
    6447.5,
    6397,
    304.79417858
  ],
  [
    1536368400000,
    6432.6,
    6427.1,
    6442.9,
    6427,
    39.8690557
  ],
  [
    1536372000000,
    6427.1,
    6447.1,
    6467.3,
    6427,
    688.85514414
  ],
  [
    1536375600000,
    6445.1,
    6431.22460993,
    6450.1,
    6423.1,
    235.52148875
  ],
  [
    1536379200000,
    6431.3,
    6429.48888052,
    6431.3,
    6410,
    104.63012124
  ],
  [
    1536382800000,
    6427.2,
    6450.4,
    6450.7,
    6427.18567,
    246.74434106
  ],
  [
    1536386400000,
    6450.2,
    6450.6,
    6475.5,
    6450,
    707.44258597
  ],
  [
    1536390000000,
    6450.7,
    6452.7,
    6455.1,
    6448.5,
    176.78943862
  ],
  [
    1536393600000,
    6452.7,
    6466.7,
    6475.13340368,
    6452.6,
    434.30871113
  ],
  [
    1536397200000,
    6466.7,
    6467.8,
    6473.3,
    6441.3,
    187.79091067
  ],
  [
    1536400800000,
    6468.7,
    6456.9,
    6470.9,
    6451.7,
    124.39230446
  ],
  [
    1536404400000,
    6456.9,
    6438.1,
    6457,
    6423.8,
    277.56811752
  ],
  [
    1536408000000,
    6436.1,
    6411,
    6436.1,
    6350,
    2261.3814497500002
  ],
  [
    1536411600000,
    6411,
    6418.7,
    6430,
    6385.3,
    592.25803705
  ],
  [
    1536415200000,
    6418.8,
    6400.249956,
    6418.8,
    6372.5,
    1081.19849772
  ],
  [
    1536418800000,
    6400.249956,
    6430.9,
    6440,
    6393,
    748.7192693
  ],
  [
    1536422400000,
    6430.9,
    6372.4,
    6434.7,
    6364.34117,
    547.17707042
  ],
  [
    1536426000000,
    6372.32552529,
    6215.18415603,
    6407.1,
    6162.8,
    5752.47056351
  ],
  [
    1536429600000,
    6215.1,
    6196.1,
    6217.8,
    6126.6,
    4170.30565581
  ],
  [
    1536433200000,
    6196.2,
    6181.6,
    6208.6,
    6170,
    521.94813524
  ],
  [
    1536436800000,
    6181.51100548,
    6176.2,
    6189,
    6119.5,
    1152.75653694
  ],
  [
    1536440400000,
    6176.2,
    6187,
    6191,
    6174.9,
    643.79760103
  ],
  [
    1536444000000,
    6187,
    6181.56680233,
    6206.3,
    6161.4,
    540.08529462
  ],
  [
    1536447600000,
    6181.6,
    6184.944416,
    6196.6,
    6175,
    311.94926597
  ],
  [
    1536451200000,
    6185,
    6172.9,
    6185,
    6162.8,
    717.64074399
  ],
  [
    1536454800000,
    6173.8,
    6204,
    6204,
    6173.8,
    461.91050279
  ],
  [
    1536458400000,
    6204,
    6159.900508,
    6208.4,
    6159,
    582.79329612
  ],
  [
    1536462000000,
    6160,
    6175.1,
    6178.3,
    6140.5,
    662.30402758
  ],
  [
    1536465600000,
    6175.03094902,
    6175.9,
    6200,
    6171.1,
    558.21001647
  ],
  [
    1536469200000,
    6175.9,
    6187.51049232,
    6195.7,
    6172.6,
    290.6164017
  ],
  [
    1536472800000,
    6187.51049232,
    6190,
    6196.8,
    6187.5,
    156.09829002
  ],
  [
    1536476400000,
    6190.1,
    6190.99965959,
    6191.9,
    6187.7,
    93.66811794
  ],
  [
    1536480000000,
    6191,
    6193.3,
    6200,
    6185.3,
    633.52410879
  ],
  [
    1536483600000,
    6193.06655036,
    6387.1,
    6458.9,
    6188.1,
    3876.31442438
  ],
  [
    1536487200000,
    6387.1,
    6369.350458,
    6408,
    6356.8,
    740.9104677
  ],
  [
    1536490800000,
    6369.4,
    6380.79138,
    6385,
    6368,
    535.14102383
  ],
  [
    1536494400000,
    6380.79138,
    6394,
    6400,
    6373.3,
    358.07364642
  ],
  [
    1536498000000,
    6393.96428526,
    6403.5,
    6431,
    6389.6,
    513.06731259
  ],
  [
    1536501600000,
    6403.6,
    6381.3,
    6414.2,
    6373,
    575.48912905
  ],
  [
    1536505200000,
    6381.3,
    6377.6,
    6386.1,
    6352,
    930.35005747
  ],
  [
    1536508800000,
    6377.5,
    6382.3,
    6388,
    6375,
    592.46369598
  ],
  [
    1536512400000,
    6382.3,
    6380.5,
    6391.9,
    6372,
    293.73355713
  ],
  [
    1536516000000,
    6379.8,
    6376.1,
    6399,
    6372,
    297.96190047
  ],
  [
    1536519600000,
    6376.1,
    6386.2,
    6390.7,
    6368.96978176,
    372.73753574
  ],
  [
    1536523200000,
    6386.1,
    6386.5,
    6389,
    6379.9,
    215.14039909
  ],
  [
    1536526800000,
    6386.5,
    6371.1,
    6393.1,
    6360.8,
    427.47793827
  ],
  [
    1536530400000,
    6371.1,
    6250.5,
    6371.2,
    6211.6,
    1992.76911629
  ],
  [
    1536534000000,
    6250.7,
    6239.9,
    6287.4,
    6232.1,
    584.19920831
  ],
  [
    1536537600000,
    6240,
    6259.7,
    6274,
    6239.9,
    278.7687966
  ],
  [
    1536541200000,
    6259.6,
    6335,
    6373.6771888,
    6259.6,
    1799.04962082
  ],
  [
    1536544800000,
    6335,
    6317,
    6345.1,
    6311.7,
    454.14662400000003
  ],
  [
    1536548400000,
    6318.3,
    6310.7642436,
    6319.352609,
    6300,
    354.8642163
  ],
  [
    1536552000000,
    6311.1,
    6281.7,
    6316.5,
    6276.9,
    182.16209094
  ],
  [
    1536555600000,
    6281.3,
    6298.3,
    6300,
    6281.2,
    282.35735437
  ],
  [
    1536559200000,
    6298.2,
    6322.52030851,
    6322.52030851,
    6292,
    429.66249636
  ],
  [
    1536562800000,
    6322.52030851,
    6326,
    6333.7,
    6314.7,
    585.61083893
  ],
  [
    1536566400000,
    6326.1,
    6296.1,
    6326.4,
    6290.1,
    1117.8160535700001
  ],
  [
    1536570000000,
    6296.1,
    6295.1,
    6296.1,
    6256,
    657.99701391
  ],
  [
    1536573600000,
    6294.5,
    6300,
    6311.5,
    6250,
    524.41818285
  ],
  [
    1536577200000,
    6300,
    6310,
    6315,
    6275.4,
    427.21290765
  ],
  [
    1536580800000,
    6310,
    6300.66870911,
    6315,
    6288.6,
    403.28078422
  ],
  [
    1536584400000,
    6303.56365164,
    6305,
    6314.1,
    6276.2,
    1223.28198125
  ],
  [
    1536588000000,
    6305,
    6306,
    6350,
    6299.1,
    873.05297559
  ],
  [
    1536591600000,
    6306,
    6294.9,
    6309.3,
    6282.8,
    385.41961067
  ],
  [
    1536595200000,
    6294.9,
    6261.2,
    6300.3,
    6219,
    1660.7964815
  ],
  [
    1536598800000,
    6261.2,
    6267.1,
    6282.7,
    6243.9,
    899.49603441
  ],
  [
    1536602400000,
    6267.1,
    6283.5,
    6294,
    6250,
    455.29762821
  ],
  [
    1536606000000,
    6283.5,
    6295.4,
    6300,
    6279.9,
    320.08740504
  ],
  [
    1536609600000,
    6295.3,
    6309,
    6315,
    6273.7,
    493.66745037
  ],
  [
    1536613200000,
    6308.9046277,
    6293,
    6315,
    6292.9,
    157.07050306
  ],
  [
    1536616800000,
    6293,
    6291.2,
    6293,
    6269.7,
    291.13083015
  ],
  [
    1536620400000,
    6291.1,
    6314.9,
    6318,
    6287.6,
    233.60070895
  ],
  [
    1536624000000,
    6314.9,
    6323.02904,
    6355,
    6292.7,
    662.1488725
  ],
  [
    1536627600000,
    6323,
    6389,
    6389,
    6320.9,
    881.34962038
  ],
  [
    1536631200000,
    6388.9,
    6356.5,
    6399.6,
    6343.5,
    1204.23014377
  ],
  [
    1536634800000,
    6356.4435198,
    6354.9,
    6377.8,
    6350,
    276.2192538
  ],
  [
    1536638400000,
    6354.6,
    6326.6,
    6359.6,
    6322,
    321.83355466
  ],
  [
    1536642000000,
    6326.2,
    6334.9,
    6346,
    6321,
    318.12472072
  ],
  [
    1536645600000,
    6334.9,
    6335.5,
    6355.29646747,
    6333.9,
    215.00933736
  ],
  [
    1536649200000,
    6335,
    6315,
    6341.1,
    6315,
    685.2766782
  ],
  [
    1536652800000,
    6315.1,
    6325.5,
    6329.4,
    6301.2,
    145.18380961
  ],
  [
    1536656400000,
    6325.57835399,
    6340,
    6349,
    6325,
    598.04317907
  ],
  [
    1536660000000,
    6340,
    6318.6,
    6340,
    6307.6,
    304.26888901
  ],
  [
    1536663600000,
    6318.6,
    6274,
    6325,
    6241,
    986.67444385
  ],
  [
    1536667200000,
    6274,
    6280.5,
    6289.99461361,
    6262.35146516,
    383.3371381
  ],
  [
    1536670800000,
    6280.1,
    6288.4,
    6295,
    6270,
    478.51967782
  ],
  [
    1536674400000,
    6288.5,
    6219.9,
    6295,
    6170,
    2830.80198596
  ],
  [
    1536678000000,
    6217.8,
    6256,
    6256,
    6187.9,
    1857.31395349
  ],
  [
    1536681600000,
    6255.2,
    6265.1,
    6270.1,
    6239.6,
    973.63278927
  ],
  [
    1536685200000,
    6265,
    6243.4,
    6265.1,
    6230.3,
    562.00890365
  ],
  [
    1536688800000,
    6243.5,
    6247.7,
    6252.3,
    6192.9,
    986.94086825
  ],
  [
    1536692400000,
    6247.6,
    6273.9,
    6288,
    6241,
    319.52862398
  ],
  [
    1536696000000,
    6273.9,
    6259.2,
    6276.2,
    6250.8,
    209.85809708
  ],
  [
    1536699600000,
    6259.3,
    6318.1,
    6318.2,
    6244.2,
    689.93380187
  ],
  [
    1536703200000,
    6318.1,
    6303.510642,
    6324.1,
    6291.69035473,
    410.65094856
  ],
  [
    1536706800000,
    6303.5,
    6290.9,
    6305.8,
    6279.3,
    309.32035205
  ],
  [
    1536710400000,
    6292.3,
    6263.5610599,
    6296.1,
    6263.5610599,
    202.27473865
  ],
  [
    1536714000000,
    6263.6,
    6261.8,
    6277.5,
    6255.2,
    262.44018522
  ],
  [
    1536717600000,
    6261.7,
    6257.1,
    6275.4,
    6235.1,
    1130.98470706
  ],
  [
    1536721200000,
    6257.1,
    6263.1,
    6266.3,
    6218.3,
    931.37703207
  ],
  [
    1536724800000,
    6263,
    6270,
    6283.1,
    6255.8,
    152.12507711
  ],
  [
    1536728400000,
    6270,
    6285,
    6307.8,
    6264.7,
    513.50192168
  ],
  [
    1536732000000,
    6285.01927335,
    6256.4,
    6285.01927335,
    6251,
    466.17308042
  ],
  [
    1536735600000,
    6256.43828108,
    6246.2,
    6267.7,
    6227.3,
    873.70778928
  ],
  [
    1536739200000,
    6248.32549187,
    6247,
    6254.9,
    6202.8,
    2356.9174528
  ],
  [
    1536742800000,
    6247.9,
    6260.3,
    6261.9,
    6244,
    602.72435587
  ],
  [
    1536746400000,
    6260.3,
    6247.7,
    6276.8,
    6247.7,
    453.02526428
  ],
  [
    1536750000000,
    6247.7,
    6242,
    6257.9,
    6226.4,
    304.04490631
  ],
  [
    1536753600000,
    6244.8,
    6260,
    6280.3,
    6244.6,
    764.7832723
  ],
  [
    1536757200000,
    6260,
    6291.1,
    6291.1,
    6258,
    646.54507639
  ],
  [
    1536760800000,
    6291.1,
    6281.2,
    6293.1,
    6265,
    857.37170291
  ],
  [
    1536764400000,
    6281.2,
    6275.7,
    6287.1,
    6263.3,
    439.64613575
  ],
  [
    1536768000000,
    6275.7,
    6270.1,
    6282.2,
    6268.52637376,
    345.01203203
  ],
  [
    1536771600000,
    6270.1,
    6290.1,
    6326.6,
    6270.1,
    1348.29721542
  ],
  [
    1536775200000,
    6290.18571956,
    6318,
    6355,
    6286.3,
    1559.4340554
  ],
  [
    1536778800000,
    6318,
    6322.3,
    6340.1,
    6301.3,
    1025.1046519
  ],
  [
    1536782400000,
    6322.2,
    6315.8,
    6322.2432356,
    6307,
    203.84423266
  ],
  [
    1536786000000,
    6315.7649893,
    6309.6,
    6339.4,
    6307.8,
    238.70146436
  ],
  [
    1536789600000,
    6309.6,
    6347,
    6347.1,
    6309.6,
    195.32358679
  ],
  [
    1536793200000,
    6347.1,
    6332.41672182,
    6350.3,
    6323.1,
    320.76273658
  ],
  [
    1536796800000,
    6334.2,
    6410,
    6443.6,
    6333.4,
    2892.44618929
  ],
  [
    1536800400000,
    6410,
    6398,
    6421.3,
    6391,
    317.01577405
  ],
  [
    1536804000000,
    6398,
    6395.1,
    6403.6,
    6384.5,
    186.92288411
  ],
  [
    1536807600000,
    6395.1,
    6389.8,
    6410.3,
    6384.5,
    629.29218271
  ],
  [
    1536811200000,
    6389.8,
    6397.9,
    6414.2,
    6389.8,
    255.87629586
  ],
  [
    1536814800000,
    6397.89443541,
    6381.8,
    6400,
    6370.6,
    252.59739762
  ],
  [
    1536818400000,
    6382.0850895,
    6387.938726,
    6396,
    6375.8,
    167.95856818
  ],
  [
    1536822000000,
    6387.938726,
    6384.9,
    6395,
    6384,
    180.41198119
  ],
  [
    1536825600000,
    6384.9,
    6417.6,
    6439,
    6384.2,
    796.65698665
  ],
  [
    1536829200000,
    6419,
    6442.9,
    6490,
    6412,
    2685.13862539
  ],
  [
    1536832800000,
    6442.8330296,
    6440,
    6469,
    6433.1,
    715.05853817
  ],
  [
    1536836400000,
    6440,
    6473.7,
    6473.8,
    6428.8,
    420.59668595
  ],
  [
    1536840000000,
    6473.7,
    6456.9,
    6483.8,
    6432.6,
    945.22808342
  ],
  [
    1536843600000,
    6455.4350562,
    6500,
    6528.4,
    6450,
    1373.19273193
  ],
  [
    1536847200000,
    6500,
    6491.7,
    6520,
    6490,
    1024.90569533
  ],
  [
    1536850800000,
    6491.7,
    6479.9,
    6491.7,
    6476,
    502.76293596
  ],
  [
    1536854400000,
    6479.9,
    6508.9,
    6522,
    6478.9,
    694.57740232
  ],
  [
    1536858000000,
    6508.9,
    6502.13603601,
    6520.6,
    6476.4,
    2031.66185296
  ],
  [
    1536861600000,
    6502.2,
    6484.6,
    6506.8,
    6481.4,
    420.42112946
  ],
  [
    1536865200000,
    6484.6,
    6450,
    6492.4,
    6430.1,
    1111.13341239
  ],
  [
    1536868800000,
    6450.09325047,
    6469.1,
    6470.8,
    6413.3,
    651.50511266
  ],
  [
    1536872400000,
    6469.2,
    6464.1,
    6469.2,
    6450,
    220.23833322000002
  ],
  [
    1536876000000,
    6464,
    6479.9,
    6500.2,
    6460.9,
    319.28790199
  ],
  [
    1536879600000,
    6478.1,
    6489,
    6517.7,
    6475.5,
    451.85983089
  ],
  [
    1536883200000,
    6489.1,
    6461.1,
    6499,
    6460,
    206.56190704
  ],
  [
    1536886800000,
    6461.2,
    6488.0612295,
    6494.8,
    6461.2,
    113.14011644
  ],
  [
    1536890400000,
    6488.1,
    6547.2,
    6566,
    6488.0612295,
    1728.41090323
  ],
  [
    1536894000000,
    6547.2,
    6555,
    6580,
    6547.2,
    480.95747948
  ],
  [
    1536897600000,
    6555.1,
    6542.0085148,
    6563.7,
    6540.3,
    291.24401834
  ],
  [
    1536901200000,
    6542.02052608,
    6549.1,
    6567,
    6542.02052608,
    275.6479305
  ],
  [
    1536904800000,
    6549.2,
    6560.2,
    6560.3,
    6545.9,
    248.64631609
  ],
  [
    1536908400000,
    6560.11646844,
    6553.36990219,
    6596.5,
    6548.9,
    1942.11621032
  ],
  [
    1536912000000,
    6553.3,
    6415.9,
    6553.36016438,
    6355.2,
    3398.9415648
  ],
  [
    1536915600000,
    6416,
    6425,
    6462.1,
    6408.0362205,
    1150.98090474
  ],
  [
    1536919200000,
    6425,
    6444.9,
    6472.5,
    6425,
    524.75971168
  ],
  [
    1536922800000,
    6444.9205452,
    6462.6,
    6479.96581486,
    6444.9,
    360.97466646
  ],
  [
    1536926400000,
    6462.4713027,
    6468.8,
    6473,
    6445.03820811,
    281.48005635
  ],
  [
    1536930000000,
    6468.9,
    6450.3,
    6474,
    6414.4,
    886.01446179
  ],
  [
    1536933600000,
    6450.2,
    6450.1,
    6453.4,
    6430.2,
    537.38284148
  ],
  [
    1536937200000,
    6450.1,
    6478.3,
    6478.4,
    6449.94279888,
    304.72024846
  ],
  [
    1536940800000,
    6478.3,
    6508,
    6518,
    6478.2,
    896.72555292
  ],
  [
    1536944400000,
    6508,
    6467.8,
    6508,
    6466.8,
    365.42530586
  ],
  [
    1536948000000,
    6466,
    6474.1,
    6482.3,
    6459,
    260.39126496
  ],
  [
    1536951600000,
    6474.9,
    6534.69559933,
    6537,
    6474.8,
    697.8480503
  ],
  [
    1536955200000,
    6534.69559933,
    6534.6,
    6543,
    6511.4,
    707.7867566
  ],
  [
    1536958800000,
    6534.5,
    6510,
    6537.4,
    6505,
    191.89615243
  ],
  [
    1536962400000,
    6510,
    6515.3,
    6536.1,
    6500,
    174.29554933
  ],
  [
    1536966000000,
    6514.9,
    6480.1,
    6525.9,
    6465,
    349.04831161
  ],
  [
    1536969600000,
    6480.2,
    6489,
    6500.4,
    6475.1,
    145.44977159
  ],
  [
    1536973200000,
    6489.1,
    6519.1,
    6526.50931456,
    6489,
    332.29370534
  ],
  [
    1536976800000,
    6520.4,
    6499.1,
    6520.5,
    6498.5,
    52.29594852
  ],
  [
    1536980400000,
    6499.0518096,
    6497.9,
    6500.7,
    6486,
    147.93684849
  ],
  [
    1536984000000,
    6497.8,
    6513.4,
    6513.4,
    6495,
    144.56898113
  ],
  [
    1536987600000,
    6513.4,
    6494,
    6513.4,
    6486.1,
    92.06584348
  ],
  [
    1536991200000,
    6494.1,
    6482.9,
    6494.1,
    6465.6,
    241.27063109
  ],
  [
    1536994800000,
    6483,
    6496.3,
    6506.8,
    6482.9,
    393.99006678
  ],
  [
    1536998400000,
    6496.2,
    6511.2680724,
    6531.5,
    6496.2,
    740.1815562
  ],
  [
    1537002000000,
    6511.2680724,
    6530,
    6533,
    6511.2680724,
    281.87202699
  ],
  [
    1537005600000,
    6529.7,
    6521.2,
    6549,
    6518.5,
    205.77735793
  ],
  [
    1537009200000,
    6521.2,
    6523.7,
    6525,
    6501.6,
    223.18824807000001
  ],
  [
    1537012800000,
    6523.8,
    6524.9,
    6533,
    6520,
    196.02046477
  ],
  [
    1537016400000,
    6525,
    6543.6,
    6572.2,
    6525,
    1532.5147837
  ],
  [
    1537020000000,
    6543.6,
    6536.3,
    6570,
    6524.4,
    863.9247346
  ],
  [
    1537023600000,
    6536.3444817,
    6538.2,
    6540.2,
    6515.4,
    531.04248355
  ],
  [
    1537027200000,
    6538.2,
    6545.8,
    6554.9,
    6534.2,
    286.99148741
  ],
  [
    1537030800000,
    6545.7,
    6544.3,
    6554.9,
    6531,
    250.95916023
  ],
  [
    1537034400000,
    6544.4,
    6522.9,
    6554.4,
    6510.6,
    441.43395697
  ],
  [
    1537038000000,
    6522.1,
    6536.3,
    6549.3,
    6510.6,
    245.49176104
  ],
  [
    1537041600000,
    6536.3,
    6531.9,
    6536.3444817,
    6521.7,
    62.18587407
  ],
  [
    1537045200000,
    6532,
    6497.8,
    6532,
    6475.2,
    590.1970746
  ],
  [
    1537048800000,
    6497.7,
    6518.2,
    6525.2,
    6496.6,
    148.2372857
  ],
  [
    1537052400000,
    6518.2,
    6512.8,
    6529,
    6511.15172704,
    209.75212466
  ],
  [
    1537056000000,
    6512.8,
    6507,
    6515,
    6493.1,
    451.2806339
  ],
  [
    1537059600000,
    6507,
    6493.3,
    6516.1758123,
    6480.7,
    345.53979331
  ],
  [
    1537063200000,
    6493.3,
    6497.8,
    6499,
    6478.1,
    121.24808965
  ],
  [
    1537066800000,
    6497.8,
    6485.2,
    6498,
    6480,
    80.07435536
  ],
  [
    1537070400000,
    6485.20671176,
    6448,
    6485.3,
    6370.2,
    3376.37987921
  ],
  [
    1537074000000,
    6447.9,
    6468.1,
    6469.2,
    6445.4,
    458.42482814
  ],
  [
    1537077600000,
    6468.2,
    6460.9,
    6468.3,
    6453,
    128.20819854
  ],
  [
    1537081200000,
    6460.2,
    6451,
    6460.2,
    6448.3,
    107.03803475
  ],
  [
    1537084800000,
    6451.1,
    6489.04610864,
    6498.8,
    6451,
    442.80377102
  ],
  [
    1537088400000,
    6489.04610864,
    6496.1,
    6496.2,
    6481.1,
    199.08770409
  ],
  [
    1537092000000,
    6496.1431756,
    6508.4,
    6512.4,
    6481.3,
    369.79047535
  ],
  [
    1537095600000,
    6508.4,
    6494.3,
    6511,
    6493.2,
    157.54863295
  ],
  [
    1537099200000,
    6494.3,
    6504.1,
    6504.6,
    6487.7,
    123.40765412
  ],
  [
    1537102800000,
    6503.90141168,
    6482.41442312,
    6504,
    6477.7,
    63.92929553
  ],
  [
    1537106400000,
    6482.1,
    6475,
    6482.1,
    6454.1,
    302.75340898
  ],
  [
    1537110000000,
    6475.1,
    6476.9,
    6477.2,
    6469,
    101.76557622
  ],
  [
    1537113600000,
    6476.9,
    6482.3,
    6490,
    6476.8,
    78.27314445
  ],
  [
    1537117200000,
    6482.3,
    6472,
    6487.7,
    6413.8,
    563.25865204
  ],
  [
    1537120800000,
    6471.9,
    6485.7,
    6491,
    6471.9,
    212.32638728
  ],
  [
    1537124400000,
    6485.7,
    6506.3,
    6520.6,
    6485.7,
    444.25649243
  ],
  [
    1537128000000,
    6504.7,
    6500.7,
    6518.6,
    6500.2,
    170.21384646
  ],
  [
    1537131600000,
    6502.24945224,
    6495,
    6507.1,
    6490.4,
    91.86420344
  ],
  [
    1537135200000,
    6495.0630052,
    6493.6,
    6496.86414121,
    6476.5,
    230.33204229
  ],
  [
    1537138800000,
    6494.4,
    6498.4,
    6505,
    6494.4,
    108.74424557
  ],
  [
    1537142400000,
    6498.5,
    6524.5971648,
    6543.3,
    6498.5,
    837.84578836
  ],
  [
    1537146000000,
    6524.5,
    6518.8,
    6528.9,
    6514.7,
    123.58626809
  ],
  [
    1537149600000,
    6518.8,
    6518.4,
    6519,
    6505.6,
    149.71818739
  ],
  [
    1537153200000,
    6518.30222951,
    6515.935584,
    6518.30222951,
    6506.2,
    187.96976599
  ],
  [
    1537156800000,
    6516,
    6473.1,
    6516,
    6465.1,
    472.78096123
  ],
  [
    1537160400000,
    6473.17610164,
    6483.9,
    6486.8,
    6463.1,
    234.92008118
  ],
  [
    1537164000000,
    6483.93647918,
    6482.1,
    6487.9,
    6473.2,
    91.93044657
  ],
  [
    1537167600000,
    6482.07918465,
    6477.2,
    6485.8,
    6458.7,
    416.20260994
  ],
  [
    1537171200000,
    6477.2,
    6475,
    6477.29667796,
    6460.7,
    285.12417123
  ],
  [
    1537174800000,
    6475,
    6491,
    6505.1,
    6414.2,
    1104.17052025
  ],
  [
    1537178400000,
    6491.5,
    6474.5,
    6501.6,
    6474.4,
    305.63807771
  ],
  [
    1537182000000,
    6474.5,
    6474.1,
    6483.8,
    6467,
    179.32617279
  ],
  [
    1537185600000,
    6474.1,
    6450,
    6474.16573974,
    6435.2,
    1065.07746847
  ],
  [
    1537189200000,
    6450,
    6419.1,
    6458.5,
    6385,
    1029.40515441
  ],
  [
    1537192800000,
    6419.1,
    6347.4748203,
    6419.1,
    6286.19853306,
    4581.06863506
  ],
  [
    1537196400000,
    6347.4815985,
    6259.45543366,
    6347.5,
    6220.9,
    4521.77067859
  ],
  [
    1537200000000,
    6259.45543366,
    6258.3,
    6295.6,
    6255,
    959.47789175
  ],
  [
    1537203600000,
    6258.3,
    6291,
    6291,
    6258.3,
    662.4833523
  ],
  [
    1537207200000,
    6291,
    6293.9,
    6315,
    6275,
    999.14417199
  ],
  [
    1537210800000,
    6293.1,
    6266.7,
    6307,
    6235.5,
    1191.78101123
  ],
  [
    1537214400000,
    6266.6,
    6218.3,
    6266.7,
    6202.8,
    2018.38035823
  ],
  [
    1537218000000,
    6218,
    6244.8,
    6260.5,
    6211.57417036,
    987.32588017
  ],
  [
    1537221600000,
    6245,
    6247.8,
    6265.3,
    6218.4,
    725.91937284
  ],
  [
    1537225200000,
    6248.7,
    6252,
    6278,
    6247.8,
    414.67193936
  ],
  [
    1537228800000,
    6251.9,
    6251.9,
    6258.1,
    6228.1,
    178.77174055
  ],
  [
    1537232400000,
    6251.98412658,
    6256.3,
    6260,
    6246.2,
    261.13093329
  ],
  [
    1537236000000,
    6256.3,
    6245.7,
    6256.3,
    6234.06297375,
    391.05299564
  ],
  [
    1537239600000,
    6245.7,
    6240,
    6250.8,
    6235.9,
    214.10898278
  ],
  [
    1537243200000,
    6240,
    6265,
    6265.4,
    6239.9,
    548.91667451
  ],
  [
    1537246800000,
    6265.4,
    6273.7,
    6278,
    6256.1,
    481.53137579
  ],
  [
    1537250400000,
    6273.6,
    6269.7,
    6282.1,
    6263.4,
    490.52480013
  ],
  [
    1537254000000,
    6269.7,
    6287.1,
    6291.5,
    6267.2,
    578.39735591
  ],
  [
    1537257600000,
    6287.2,
    6256.5,
    6287.2,
    6250.1,
    692.85671176
  ],
  [
    1537261200000,
    6256.47638368,
    6258.7,
    6260,
    6240.3,
    363.66123885
  ],
  [
    1537264800000,
    6259.1,
    6246.95394081,
    6270.1,
    6246,
    450.9353969
  ],
  [
    1537268400000,
    6247,
    6286.2,
    6286.2,
    6239.3,
    510.08838407
  ],
  [
    1537272000000,
    6286.3,
    6324.7,
    6362.3,
    6266,
    2482.17576571
  ],
  [
    1537275600000,
    6324.7,
    6369.4,
    6384,
    6324.6,
    1977.33690301
  ],
  [
    1537279200000,
    6369.4,
    6359.6,
    6375.2,
    6348.2,
    641.93209914
  ],
  [
    1537282800000,
    6359.6,
    6361.5,
    6383,
    6336,
    905.90520391
  ],
  [
    1537286400000,
    6361.5,
    6347.9,
    6364.8,
    6345,
    336.20328847
  ],
  [
    1537290000000,
    6348,
    6324.9,
    6348,
    6314,
    747.30163875
  ],
  [
    1537293600000,
    6324.9,
    6334.9,
    6347.2,
    6315.1,
    436.96458597000003
  ],
  [
    1537297200000,
    6334.9,
    6299.7,
    6338.1,
    6299.6,
    618.40481047
  ],
  [
    1537300800000,
    6299.7,
    6319.5,
    6346.8,
    6295,
    660.24939464
  ],
  [
    1537304400000,
    6319.473402,
    6322.7,
    6330,
    6312.6,
    273.15484767
  ],
  [
    1537308000000,
    6323.7,
    6354.1543884,
    6379.4,
    6322.7,
    1525.32818724
  ],
  [
    1537311600000,
    6354.2,
    6335.4,
    6361.9,
    6325.6,
    315.14675987
  ],
  [
    1537315200000,
    6334.5,
    6321.93659882,
    6336.8,
    6315,
    97.78342869
  ],
  [
    1537318800000,
    6322,
    6344.2,
    6362.1,
    6321.9,
    426.95407453
  ],
  [
    1537322400000,
    6344.2,
    6344.9,
    6345,
    6337.1,
    103.91744386
  ],
  [
    1537326000000,
    6345,
    6359.1,
    6375.1,
    6335,
    698.26321912
  ],
  [
    1537329600000,
    6360.9,
    6340.1,
    6362.1,
    6330,
    602.19457582
  ],
  [
    1537333200000,
    6340.1,
    6344.5,
    6351.8,
    6336.0627461,
    136.89477141
  ],
  [
    1537336800000,
    6345.8,
    6353.4,
    6369.8,
    6343.9,
    559.37530908
  ],
  [
    1537340400000,
    6352.9,
    6355.60528715,
    6359.6,
    6330.5,
    419.47069728
  ],
  [
    1537344000000,
    6356.1,
    6346.54255516,
    6365,
    6346.5,
    306.10206961
  ],
  [
    1537347600000,
    6346.54255516,
    6320.3,
    6346.6,
    6292,
    1201.01500052
  ],
  [
    1537351200000,
    6320.3,
    6321.8,
    6334.133716,
    6320.24754505,
    119.41390801
  ],
  [
    1537354800000,
    6321.8,
    6289,
    6329.5,
    6277,
    920.91544482
  ],
  [
    1537358400000,
    6288.9,
    6297.4,
    6306.4,
    6257,
    1067.02574899
  ],
  [
    1537362000000,
    6297.3,
    6300,
    6304.9101662,
    6282.3,
    460.53472546
  ],
  [
    1537365600000,
    6293.5,
    6327.8,
    6349.8,
    6291.62903104,
    1015.6877253600001
  ],
  [
    1537369200000,
    6327.8,
    6331,
    6360.1,
    6325.1,
    707.5716289
  ],
  [
    1537372800000,
    6331.1,
    6326.5,
    6340,
    6322,
    183.29527471
  ],
  [
    1537376400000,
    6327.5,
    6329.60598333,
    6343.2,
    6320,
    225.50175969
  ],
  [
    1537380000000,
    6329.6,
    6156.8,
    6329.6,
    6100,
    6509.39925372
  ],
  [
    1537383600000,
    6156.8,
    6415.5,
    6549.9,
    6118,
    10804.8696213
  ],
  [
    1537387200000,
    6415.5,
    6426.6,
    6473.1,
    6405.1,
    1238.4379571
  ],
  [
    1537390800000,
    6427,
    6395.4,
    6450.9,
    6383.3,
    1043.69114772
  ],
  [
    1537394400000,
    6395.5,
    6387.4,
    6419.6,
    6376,
    569.30250233
  ],
  [
    1537398000000,
    6387.4,
    6390.9,
    6395.3,
    6377.7,
    482.98764102
  ],
  [
    1537401600000,
    6392.7,
    6417.1,
    6420,
    6387.6,
    394.60209577
  ],
  [
    1537405200000,
    6417.2,
    6405.2,
    6417.2,
    6401,
    398.35096191
  ],
  [
    1537408800000,
    6405.1,
    6387,
    6405.2,
    6382.2,
    90.78881911
  ],
  [
    1537412400000,
    6386.9,
    6400.4,
    6408,
    6384,
    239.42115576999998
  ],
  [
    1537416000000,
    6400.4,
    6388.7,
    6404,
    6387.2,
    148.16193445
  ],
  [
    1537419600000,
    6388.66012394,
    6389.3,
    6397.1,
    6388.4,
    96.21827657
  ],
  [
    1537423200000,
    6390.8,
    6402,
    6403.9,
    6389.2,
    95.36950636
  ],
  [
    1537426800000,
    6401.93607205,
    6409.7,
    6409.9,
    6399,
    261.57216234
  ],
  [
    1537430400000,
    6409.7,
    6391.1,
    6409.9,
    6371.25888652,
    438.92208099
  ],
  [
    1537434000000,
    6391.1,
    6390.3,
    6394.7,
    6381.4,
    307.30979754
  ],
  [
    1537437600000,
    6390.32752729,
    6408.9,
    6408.9,
    6384.9,
    406.27857014
  ],
  [
    1537441200000,
    6409,
    6426.9,
    6435,
    6409,
    641.03638009
  ],
  [
    1537444800000,
    6426.9,
    6425.5,
    6460.1,
    6422,
    882.73551852
  ],
  [
    1537448400000,
    6425.6,
    6422,
    6432.1,
    6402,
    419.66118561
  ],
  [
    1537452000000,
    6421.9,
    6416.9,
    6425,
    6414,
    212.58487558
  ],
  [
    1537455600000,
    6416.9,
    6416.9,
    6428.8,
    6397.3,
    312.0184894
  ],
  [
    1537459200000,
    6417,
    6422.9,
    6433.6,
    6413,
    284.44151172
  ],
  [
    1537462800000,
    6423,
    6399.3,
    6430.7,
    6393.5,
    426.29742047
  ],
  [
    1537466400000,
    6399.3,
    6406,
    6406,
    6388.31076585,
    207.35128994
  ],
  [
    1537470000000,
    6405.9,
    6423.1,
    6440.3,
    6405.9,
    659.24663151
  ],
  [
    1537473600000,
    6423,
    6380.4,
    6438.8,
    6340,
    1631.17470587
  ],
  [
    1537477200000,
    6381.3,
    6510,
    6584,
    6359.34899382,
    3995.52405611
  ],
  [
    1537480800000,
    6507.3,
    6541.9,
    6541.9,
    6474.1,
    2819.18503614
  ],
  [
    1537484400000,
    6541.9,
    6493.9074816,
    6557,
    6493.6,
    1320.13396857
  ],
  [
    1537488000000,
    6493.94240058,
    6509,
    6538,
    6473.8,
    1568.31813801
  ],
  [
    1537491600000,
    6510.263925,
    6502,
    6510.3,
    6496,
    613.15621456
  ],
  [
    1537495200000,
    6501.9,
    6565,
    6645,
    6499.4,
    5973.86216454
  ],
  [
    1537498800000,
    6565,
    6555.3,
    6575,
    6544,
    1063.80942392
  ],
  [
    1537502400000,
    6555.3,
    6550.1,
    6562,
    6540.9,
    389.33036776
  ],
  [
    1537506000000,
    6550.1,
    6535.1,
    6550.1,
    6530,
    405.15981331
  ],
  [
    1537509600000,
    6535.1,
    6554.5,
    6579.4,
    6535.02909258,
    789.06152801
  ],
  [
    1537513200000,
    6554.5,
    6650.9,
    6676.7,
    6532.5,
    4167.76091771
  ],
  [
    1537516800000,
    6650.9,
    6711.18313721,
    6745,
    6650.85202032,
    3972.20592543
  ],
  [
    1537520400000,
    6712.7,
    6716.6,
    6733.4,
    6675.14889169,
    1411.92351248
  ],
  [
    1537524000000,
    6716.6,
    6699.4,
    6723.9,
    6689,
    598.39997086
  ],
  [
    1537527600000,
    6699.4,
    6746.54437242,
    6775,
    6699.4,
    1373.53276344
  ],
  [
    1537531200000,
    6746.5,
    6732.7,
    6746.54437242,
    6711.3,
    724.71348585
  ],
  [
    1537534800000,
    6732.7,
    6730,
    6784.9,
    6729.9,
    1622.68527398
  ],
  [
    1537538400000,
    6730.0533108,
    6727.9,
    6750.1,
    6700.4,
    2045.69509628
  ],
  [
    1537542000000,
    6727.9107289,
    6689.1,
    6728,
    6678.7,
    2730.48221853
  ],
  [
    1537545600000,
    6689.2,
    6722.8,
    6734.8,
    6688.7,
    1222.48486616
  ],
  [
    1537549200000,
    6722.6,
    6702.9,
    6723.8,
    6699.27023912,
    524.35623373
  ],
  [
    1537552800000,
    6702.9,
    6742.30144723,
    6757.3,
    6689.8,
    1197.32227701
  ],
  [
    1537556400000,
    6742.3,
    6755.4,
    6790.5,
    6730.7,
    1402.34681467
  ],
  [
    1537560000000,
    6756.4,
    6710.9,
    6787.9,
    6710.3,
    1361.8147088
  ],
  [
    1537563600000,
    6710.9,
    6729,
    6750.9,
    6689.6,
    993.56813096
  ],
  [
    1537567200000,
    6730.1,
    6743.2,
    6743.2,
    6720.2,
    280.13257671
  ],
  [
    1537570800000,
    6741.7,
    6762.1,
    6772.5,
    6736,
    561.54916491
  ],
  [
    1537574400000,
    6761.8,
    6800,
    6840.9,
    6761.8,
    2988.93292261
  ],
  [
    1537578000000,
    6800,
    6769.68886925,
    6806.9,
    6752.2,
    1280.55289647
  ],
  [
    1537581600000,
    6770.7,
    6745,
    6783.2,
    6745,
    850.54702122
  ],
  [
    1537585200000,
    6745,
    6744,
    6762.6,
    6725.4,
    488.66951359
  ],
  [
    1537588800000,
    6744.1,
    6755.6831846,
    6764.39260195,
    6739,
    300.84560776
  ],
  [
    1537592400000,
    6755.6,
    6742.7,
    6756.7,
    6727.1,
    257.26369447
  ],
  [
    1537596000000,
    6742.7,
    6728,
    6742.7,
    6710,
    321.23523417
  ],
  [
    1537599600000,
    6728.1,
    6725.6,
    6729.4,
    6716.1,
    259.56505877
  ],
  [
    1537603200000,
    6725.6,
    6654.5,
    6725.6,
    6638.8,
    1668.54233371
  ],
  [
    1537606800000,
    6654.5,
    6694.5,
    6700,
    6645.4,
    848.83766337
  ],
  [
    1537610400000,
    6694.4,
    6696,
    6723,
    6691.5395028,
    301.728314
  ],
  [
    1537614000000,
    6696,
    6670.1,
    6710.6,
    6670.1,
    236.37528942
  ],
  [
    1537617600000,
    6670,
    6691.5,
    6714.4,
    6665.9,
    523.88768579
  ],
  [
    1537621200000,
    6686.5,
    6696.9,
    6715.5,
    6680.046975,
    241.78486885
  ],
  [
    1537624800000,
    6698,
    6674.7,
    6698,
    6658.58495068,
    311.14614409
  ],
  [
    1537628400000,
    6674.7,
    6691,
    6693.7,
    6652.3,
    258.28743987
  ],
  [
    1537632000000,
    6691.1,
    6672.4,
    6693.5,
    6672.3,
    282.52442335
  ],
  [
    1537635600000,
    6672.3,
    6684,
    6690.4,
    6671.4,
    185.71432938
  ],
  [
    1537639200000,
    6684,
    6740.2,
    6763.7,
    6502.2,
    5069.7337572
  ],
  [
    1537642800000,
    6740.1,
    6729.6,
    6740.9,
    6717.3,
    216.70570351
  ],
  [
    1537646400000,
    6729.55493256,
    6725.1,
    6741,
    6713,
    441.48095348
  ],
  [
    1537650000000,
    6725,
    6702.1,
    6725.1,
    6698.3,
    623.46345719
  ],
  [
    1537653600000,
    6701.8,
    6709,
    6717.714075,
    6695.1,
    177.1570858
  ],
  [
    1537657200000,
    6708.9,
    6723,
    6733,
    6698.7,
    126.05701494
  ],
  [
    1537660800000,
    6723.1,
    6715,
    6735.2,
    6706.9,
    226.99947399
  ],
  [
    1537664400000,
    6715,
    6693.6,
    6715,
    6690,
    335.95074004
  ],
  [
    1537668000000,
    6693.6,
    6700.9,
    6708.4,
    6693.6,
    162.06775962
  ],
  [
    1537671600000,
    6700.5,
    6720.1,
    6720.1,
    6700.1,
    380.75802064
  ],
  [
    1537675200000,
    6720.1,
    6732.7,
    6739.7,
    6720,
    450.13096664
  ],
  [
    1537678800000,
    6732.7,
    6725,
    6737.8,
    6722.4,
    236.70680701
  ],
  [
    1537682400000,
    6724.9,
    6702.6,
    6725,
    6699.4,
    482.88197489
  ],
  [
    1537686000000,
    6702.9,
    6719.9,
    6724,
    6702.8,
    153.7352556
  ],
  [
    1537689600000,
    6719.6,
    6734.4,
    6740,
    6718,
    240.97897265
  ],
  [
    1537693200000,
    6733.9,
    6772.6,
    6785.9,
    6731.6,
    1477.14171797
  ],
  [
    1537696800000,
    6772.6,
    6760,
    6772.6,
    6745.9,
    382.36906786000003
  ],
  [
    1537700400000,
    6760,
    6746,
    6769,
    6746,
    509.31917911
  ],
  [
    1537704000000,
    6746.1,
    6737.7,
    6748,
    6724.5,
    257.12767212
  ],
  [
    1537707600000,
    6737.7,
    6731.5,
    6737.8,
    6722.1,
    140.32398821
  ],
  [
    1537711200000,
    6731.5,
    6690.3,
    6748,
    6665.88203447,
    637.33911324
  ],
  [
    1537714800000,
    6689.4,
    6680,
    6708.4,
    6661.5,
    598.97452736
  ],
  [
    1537718400000,
    6684.00703374,
    6690.9,
    6704,
    6670,
    235.31066342
  ],
  [
    1537722000000,
    6690.9,
    6684.9,
    6702,
    6684.83090195,
    199.99583992
  ],
  [
    1537725600000,
    6685,
    6703.07359604,
    6706.1,
    6684.83090195,
    354.00909919
  ],
  [
    1537729200000,
    6703.1,
    6687.4,
    6703.1,
    6682.5,
    229.14642485
  ],
  [
    1537732800000,
    6687.4,
    6681.7,
    6695.6,
    6679,
    173.96854386
  ],
  [
    1537736400000,
    6681.7,
    6689.9,
    6691,
    6674.5,
    141.91350738
  ],
  [
    1537740000000,
    6689.4,
    6723.9,
    6727.9,
    6681.9,
    388.63101913
  ],
  [
    1537743600000,
    6723.9,
    6710,
    6723.9,
    6710,
    118.2071116
  ],
  [
    1537747200000,
    6710.03023581,
    6698.5219658,
    6710.03023581,
    6688.7,
    147.99197547
  ],
  [
    1537750800000,
    6698.5,
    6721.6,
    6721.7,
    6698.5,
    141.21534604000001
  ],
  [
    1537754400000,
    6721.637334,
    6709.3,
    6721.7,
    6704.4,
    283.2713455
  ],
  [
    1537758000000,
    6709.4,
    6716.1,
    6717,
    6709.3,
    70.86604243
  ],
  [
    1537761600000,
    6716.1,
    6697.1,
    6716.1,
    6689.2,
    125.04500022
  ],
  [
    1537765200000,
    6697.1,
    6694.51583031,
    6699,
    6677,
    388.76269713
  ],
  [
    1537768800000,
    6694.5,
    6647.7,
    6694.51583031,
    6621,
    2033.76234131
  ],
  [
    1537772400000,
    6647.7,
    6679.7,
    6709.35932576,
    6642.4,
    1645.14573724
  ],
  [
    1537776000000,
    6679.8,
    6644.9,
    6680,
    6634.3,
    345.08916765
  ],
  [
    1537779600000,
    6644.5,
    6602,
    6644.5,
    6580,
    2292.76427954
  ],
  [
    1537783200000,
    6602.1,
    6615.1,
    6622,
    6599,
    1522.33619454
  ],
  [
    1537786800000,
    6615.1,
    6582.3,
    6620,
    6580.3,
    1186.55383749
  ],
  [
    1537790400000,
    6582.3,
    6627.3,
    6636.5,
    6582,
    641.61438133
  ],
  [
    1537794000000,
    6627.3,
    6620,
    6627.36571389,
    6604.6,
    2134.50190669
  ],
  [
    1537797600000,
    6620,
    6610.4,
    6628.4,
    6590.4,
    763.62029794
  ],
  [
    1537801200000,
    6610.3,
    6605,
    6615,
    6595,
    400.37515743
  ],
  [
    1537804800000,
    6605,
    6609.9,
    6615.4,
    6590.1,
    595.46176738
  ],
  [
    1537808400000,
    6609.9,
    6644.75067288,
    6650.1,
    6609.6,
    716.90423986
  ],
  [
    1537812000000,
    6644.8,
    6642.2,
    6660,
    6640,
    271.06197347
  ],
  [
    1537815600000,
    6642.28985522,
    6625.1,
    6642.4,
    6625,
    176.70122658
  ],
  [
    1537819200000,
    6625.2,
    6631.8,
    6639.7,
    6623.3,
    128.30982135
  ],
  [
    1537822800000,
    6631.81269811,
    6622.1,
    6635.3,
    6619.82834183,
    103.69897878
  ],
  [
    1537826400000,
    6622.2,
    6602,
    6622.2,
    6585,
    477.84381909
  ],
  [
    1537830000000,
    6602.1,
    6585.1,
    6602.1,
    6555,
    1173.60898375
  ],
  [
    1537833600000,
    6585,
    6519.1,
    6585.1,
    6503.2,
    2410.35605595
  ],
  [
    1537837200000,
    6518.6,
    6442.2,
    6518.6,
    6431.6,
    1803.61483379
  ],
  [
    1537840800000,
    6442.3,
    6427.4,
    6442.3,
    6403.8,
    1063.15885929
  ],
  [
    1537844400000,
    6427.4,
    6461.53847021,
    6482.8,
    6423.4,
    1329.71466645
  ],
  [
    1537848000000,
    6461.5,
    6461,
    6480,
    6458.7,
    355.347205
  ],
  [
    1537851600000,
    6461,
    6469.8,
    6473.4,
    6450,
    235.55254455
  ],
  [
    1537855200000,
    6470.3,
    6423.82110031,
    6473.4,
    6414.5,
    463.15859321
  ],
  [
    1537858800000,
    6423.82110031,
    6383.01501103,
    6445,
    6369.36528764,
    1416.88191131
  ],
  [
    1537862400000,
    6383,
    6408.83520668,
    6421.41330545,
    6375.3,
    598.18549695
  ],
  [
    1537866000000,
    6408.8,
    6419.3,
    6427.1,
    6385.3,
    736.45462683
  ],
  [
    1537869600000,
    6420.4,
    6410.4,
    6433.9,
    6392,
    521.29980242
  ],
  [
    1537873200000,
    6411.1,
    6402.90533008,
    6411.3,
    6373.79072383,
    438.24400941
  ],
  [
    1537876800000,
    6402.9,
    6442.3,
    6448.9,
    6389.3,
    588.98572583
  ],
  [
    1537880400000,
    6442.2,
    6421,
    6442.4,
    6419.5,
    704.22140596
  ],
  [
    1537884000000,
    6421.007352,
    6423.0255582,
    6435.7,
    6394,
    480.09077151
  ],
  [
    1537887600000,
    6423,
    6407.06194746,
    6424.3,
    6370.56479852,
    670.40199652
  ],
  [
    1537891200000,
    6402.9,
    6391.2,
    6426.3,
    6391.1,
    260.59093164
  ],
  [
    1537894800000,
    6391.1,
    6393.4,
    6406.11115207,
    6367.64178191,
    523.44610912
  ],
  [
    1537898400000,
    6393.4,
    6352.5,
    6393.5,
    6328,
    2535.16295719
  ],
  [
    1537902000000,
    6351.9,
    6368.75967,
    6381.6,
    6347.28426158,
    432.22612268
  ],
  [
    1537905600000,
    6368.31702,
    6395.3,
    6423,
    6368.31702,
    1132.52540493
  ],
  [
    1537909200000,
    6395.3,
    6396.6,
    6405.6,
    6383.1,
    506.27651315
  ],
  [
    1537912800000,
    6396.6,
    6397.5,
    6419,
    6381,
    351.51578657
  ],
  [
    1537916400000,
    6397.48666439,
    6442.8,
    6442.8,
    6394.2,
    680.5889915500001
  ],
  [
    1537920000000,
    6442.70984901,
    6413,
    6443.5,
    6404.1,
    335.80403946
  ],
  [
    1537923600000,
    6413,
    6400,
    6417.3,
    6382.5,
    376.98700255
  ],
  [
    1537927200000,
    6399.99530293,
    6402.07144298,
    6411.3,
    6399.9,
    159.74812864
  ],
  [
    1537930800000,
    6402.08764388,
    6388.80649118,
    6406,
    6388,
    215.17460843
  ],
  [
    1537934400000,
    6390.8,
    6402.7,
    6407.9,
    6388.1,
    182.07206099
  ],
  [
    1537938000000,
    6402.7,
    6450,
    6465.9,
    6402.7,
    597.31658085
  ],
  [
    1537941600000,
    6450.0153234,
    6431.1,
    6455.5,
    6427.9,
    273.15015666
  ],
  [
    1537945200000,
    6431.1,
    6452.8,
    6473,
    6431.0988896,
    393.05714724
  ],
  [
    1537948800000,
    6452.8,
    6451.1,
    6465.7592123,
    6434.6,
    477.36290543
  ],
  [
    1537952400000,
    6451.09658602,
    6453.4,
    6463.1,
    6435.1,
    248.88364857
  ],
  [
    1537956000000,
    6457.2,
    6469,
    6476.7,
    6457.1,
    455.69447906
  ],
  [
    1537959600000,
    6468.934843,
    6530.7,
    6535.8,
    6465.2,
    2862.267112
  ],
  [
    1537963200000,
    6530.7,
    6495.1,
    6538.2,
    6493.6,
    846.85207464
  ],
  [
    1537966800000,
    6494,
    6487.01856548,
    6520.1,
    6470.8,
    552.31787702
  ],
  [
    1537970400000,
    6487.1,
    6519.1,
    6529.5,
    6487,
    361.03400807
  ],
  [
    1537974000000,
    6519.1,
    6534.3,
    6558,
    6502.3,
    1322.3702042
  ],
  [
    1537977600000,
    6534.3,
    6530.1,
    6544.9452152,
    6520,
    538.77339048
  ],
  [
    1537981200000,
    6530.1,
    6534.3,
    6550.1,
    6520.7,
    698.84923186
  ],
  [
    1537984800000,
    6534.3,
    6517,
    6542.3,
    6513.2,
    673.56669057
  ],
  [
    1537988400000,
    6516.9,
    6492.5,
    6517,
    6479.27394136,
    825.74915285
  ],
  [
    1537992000000,
    6492.5,
    6506.7,
    6507.3,
    6487.9,
    223.86103823
  ],
  [
    1537995600000,
    6506.6,
    6475.8,
    6511,
    6458.2,
    376.61129122
  ],
  [
    1537999200000,
    6475.7,
    6465.3,
    6475.8,
    6429,
    660.57113448
  ],
  [
    1538002800000,
    6465.3,
    6462.4,
    6488,
    6461.8,
    153.59361012
  ],
  [
    1538006400000,
    6462.3,
    6501.3,
    6508.2,
    6462.3,
    384.68412567
  ],
  [
    1538010000000,
    6501.3,
    6494.8,
    6528.4,
    6494.8,
    664.75113254
  ],
  [
    1538013600000,
    6495.2,
    6504.9,
    6505,
    6490.6,
    148.62056811
  ],
  [
    1538017200000,
    6505,
    6505.6,
    6507,
    6481.4,
    448.29197205
  ],
  [
    1538020800000,
    6506.4,
    6486,
    6512,
    6481,
    121.18465539
  ],
  [
    1538024400000,
    6486.7,
    6475.1,
    6492.3,
    6475.1,
    117.18727845
  ],
  [
    1538028000000,
    6475.1,
    6480.8,
    6481,
    6449.9,
    710.56717227
  ],
  [
    1538031600000,
    6480.7609176,
    6463.6,
    6486.6,
    6452.7,
    215.23333445
  ],
  [
    1538035200000,
    6463.6,
    6463.7,
    6464.9,
    6436.7,
    617.721701
  ],
  [
    1538038800000,
    6463.7,
    6465.13977179,
    6490,
    6460,
    340.46305141
  ],
  [
    1538042400000,
    6465.13977179,
    6471.07412299,
    6490.2,
    6465.12908586,
    419.86617837
  ],
  [
    1538046000000,
    6471,
    6488.8,
    6503.2,
    6463.6,
    496.58140909
  ],
  [
    1538049600000,
    6488.8,
    6510.5,
    6530,
    6486.9,
    1096.53746559
  ],
  [
    1538053200000,
    6510.5,
    6510.6,
    6530,
    6503,
    732.89957099
  ],
  [
    1538056800000,
    6510.50516079,
    6520.7,
    6535.8,
    6495.5,
    646.77339677
  ],
  [
    1538060400000,
    6520.8,
    6499,
    6520.8,
    6491,
    572.83681836
  ],
  [
    1538064000000,
    6498.4,
    6509.3,
    6520.1,
    6498.4,
    430.55841601
  ],
  [
    1538067600000,
    6509.37048744,
    6510.9,
    6521,
    6500.2,
    333.18164579
  ],
  [
    1538071200000,
    6511,
    6527,
    6539.3,
    6510,
    320.22647917
  ],
  [
    1538074800000,
    6527.3,
    6673.5,
    6690,
    6519.3,
    4549.13278212
  ],
  [
    1538078400000,
    6673.50015589,
    6701.7,
    6745,
    6673.5,
    3106.0131334
  ],
  [
    1538082000000,
    6701.8,
    6724.1,
    6730,
    6696.4,
    502.06490005
  ],
  [
    1538085600000,
    6725.8,
    6681.1,
    6728.5,
    6676,
    967.05235052
  ],
  [
    1538089200000,
    6681.13507039,
    6691.2,
    6701.8,
    6676.9,
    425.60365329
  ],
  [
    1538092800000,
    6691.4,
    6708.8,
    6724,
    6691.4,
    1115.71140738
  ],
  [
    1538096400000,
    6708.8,
    6719.9,
    6720.5,
    6695,
    572.22755311
  ],
  [
    1538100000000,
    6720,
    6703.6,
    6737.2,
    6703,
    822.87171908
  ],
  [
    1538103600000,
    6703.6,
    6705.5,
    6710.8,
    6687,
    647.37561871
  ],
  [
    1538107200000,
    6705.6,
    6719,
    6733.44631401,
    6692.3,
    633.83417759
  ],
  [
    1538110800000,
    6719.9,
    6719.2,
    6723,
    6707.3,
    311.65005833
  ],
  [
    1538114400000,
    6719.2,
    6745.5,
    6800,
    6719.2,
    3424.99933177
  ],
  [
    1538118000000,
    6745.5,
    6788.5,
    6826.41966538,
    6745.5,
    4967.42955739
  ],
  [
    1538121600000,
    6788.4,
    6738,
    6799,
    6735,
    1345.83999089
  ],
  [
    1538125200000,
    6738.08845226,
    6660.05626812,
    6740.8,
    6602.3,
    3657.30653939
  ],
  [
    1538128800000,
    6656.92501648,
    6653,
    6668.6,
    6633.3,
    359.82992842
  ],
  [
    1538132400000,
    6653,
    6661.7,
    6671.9,
    6642.4,
    423.80094271
  ],
  [
    1538136000000,
    6657.5847865,
    6606.7,
    6664.8,
    6587.9,
    2050.40581938
  ],
  [
    1538139600000,
    6606.67234388,
    6653.2,
    6669.7,
    6586,
    1141.17408308
  ],
  [
    1538143200000,
    6653.1,
    6659.8259448,
    6697.1,
    6636.4,
    682.32124385
  ],
  [
    1538146800000,
    6659.8259448,
    6664.9,
    6692,
    6641,
    268.5174132
  ],
  [
    1538150400000,
    6665,
    6658.1,
    6666.7,
    6636.9,
    360.18092524
  ],
  [
    1538154000000,
    6658,
    6654.9,
    6673.4,
    6652.8,
    305.64668534
  ],
  [
    1538157600000,
    6654.8,
    6651.6,
    6660.2,
    6645.3,
    181.56945403
  ],
  [
    1538161200000,
    6651.64914984,
    6681.8,
    6700.8,
    6541.9,
    3163.99153962
  ],
  [
    1538164800000,
    6681.8,
    6658.5,
    6683.2,
    6633.9,
    592.91732364
  ],
  [
    1538168400000,
    6658.5,
    6649.7,
    6667,
    6628.7,
    430.02512709
  ],
  [
    1538172000000,
    6648.7,
    6633.1,
    6655,
    6629.1,
    240.91875509
  ],
  [
    1538175600000,
    6632.73190331,
    6635.2,
    6649.42416,
    6628.9,
    192.42146143
  ],
  [
    1538179200000,
    6635.1,
    6625,
    6635.1,
    6600,
    344.23187791
  ],
  [
    1538182800000,
    6622.2,
    6484.2,
    6622.9,
    6454.2,
    3580.22883903
  ],
  [
    1538186400000,
    6484.2,
    6504.3,
    6527,
    6478.9,
    1290.20162861
  ],
  [
    1538190000000,
    6503.2,
    6498.74868,
    6513.5,
    6479.9,
    767.41880146
  ],
  [
    1538193600000,
    6498.74868,
    6503.5,
    6510.2,
    6475,
    504.3852918
  ],
  [
    1538197200000,
    6502.5,
    6496.2,
    6511.4,
    6490.5,
    285.85768959
  ],
  [
    1538200800000,
    6496.1,
    6512.3,
    6516.2,
    6466,
    506.98655034
  ],
  [
    1538204400000,
    6512.3332866,
    6538,
    6538,
    6503.8,
    266.60714495
  ],
  [
    1538208000000,
    6538,
    6536.1,
    6559.2,
    6535,
    779.27154108
  ],
  [
    1538211600000,
    6536.1,
    6547.4,
    6597.9,
    6536.1,
    1498.6911541
  ],
  [
    1538215200000,
    6547.4,
    6559.1,
    6576.3,
    6544,
    768.88716524
  ],
  [
    1538218800000,
    6559.1,
    6590,
    6618,
    6550.9,
    1109.01958051
  ],
  [
    1538222400000,
    6590.0502712,
    6580.4,
    6597.7,
    6566.2,
    579.84648183
  ],
  [
    1538226000000,
    6580.4,
    6570,
    6590.8,
    6568.2,
    592.75729735
  ],
  [
    1538229600000,
    6570.08424,
    6557.6,
    6575.1,
    6546,
    1977.69371719
  ],
  [
    1538233200000,
    6557.6,
    6601.8,
    6610.4,
    6557.5,
    676.59801628
  ],
  [
    1538236800000,
    6601.8,
    6558.6,
    6601.81874497,
    6550,
    578.92411779
  ],
  [
    1538240400000,
    6558.8,
    6594.62508,
    6599.6,
    6558.7,
    237.13968147
  ],
  [
    1538244000000,
    6594.7,
    6585.4,
    6603.9,
    6583.1,
    215.09053907
  ],
  [
    1538247600000,
    6585.4,
    6590.08104199,
    6599.61066223,
    6583.2,
    83.09359452
  ],
  [
    1538251200000,
    6590.1,
    6597.1,
    6615.2,
    6585.9,
    157.6440297
  ],
  [
    1538254800000,
    6596.1,
    6595.2,
    6598,
    6580,
    130.70266918
  ],
  [
    1538258400000,
    6595.15284,
    6607.62948902,
    6612.4,
    6591.8,
    63.16657077
  ],
  [
    1538262000000,
    6607.7,
    6597.3,
    6632.5,
    6583.5,
    311.18291632
  ],
  [
    1538265600000,
    6597.2,
    6577.3,
    6597.2,
    6563.9,
    375.08390113
  ],
  [
    1538269200000,
    6578.1,
    6597.4,
    6610.4,
    6575.4,
    221.63306965
  ],
  [
    1538272800000,
    6597.40257949,
    6576.1,
    6599.9,
    6574.2,
    251.10182243
  ],
  [
    1538276400000,
    6576.2,
    6580.6,
    6581.7,
    6572.1,
    51.43008093
  ],
  [
    1538280000000,
    6578.3,
    6563.8,
    6578.9,
    6563.8,
    123.43695365
  ],
  [
    1538283600000,
    6563.8,
    6571.5,
    6571.6,
    6556.8,
    104.11932694
  ],
  [
    1538287200000,
    6571.6,
    6588.2,
    6589.5,
    6570.3,
    102.41907457
  ],
  [
    1538290800000,
    6588.2260719,
    6584.3,
    6599.3,
    6574.2,
    195.48779477
  ],
  [
    1538294400000,
    6584.4,
    6590.1,
    6599.2,
    6584.3,
    182.44988718
  ],
  [
    1538298000000,
    6590.2,
    6586.7,
    6607.3,
    6576,
    460.30239664
  ],
  [
    1538301600000,
    6587.4,
    6645,
    6662.8,
    6582.1,
    1275.31050907
  ],
  [
    1538305200000,
    6645.0506807,
    6631.7,
    6657.9,
    6620.4,
    365.8184658
  ],
  [
    1538308800000,
    6633.9,
    6634,
    6645.7,
    6621.6,
    394.65140185
  ],
  [
    1538312400000,
    6634,
    6642.5,
    6644.6,
    6633.9,
    129.49807758
  ],
  [
    1538316000000,
    6642.5,
    6653.6,
    6658,
    6634.9,
    314.44579616
  ],
  [
    1538319600000,
    6653.6,
    6608.8,
    6653.6,
    6586.3,
    681.06438716
  ],
  [
    1538323200000,
    6607.4,
    6623,
    6627.8,
    6589.91997125,
    316.97996017
  ],
  [
    1538326800000,
    6623.1,
    6620,
    6626.7,
    6609,
    159.76856591
  ],
  [
    1538330400000,
    6620.1,
    6623,
    6635,
    6620,
    118.57692522
  ],
  [
    1538334000000,
    6623.1,
    6606,
    6629.7,
    6600.8,
    114.91031363
  ],
  [
    1538337600000,
    6606,
    6577.1,
    6606,
    6529.6,
    1136.25873996
  ],
  [
    1538341200000,
    6577.1,
    6583.1,
    6586.9,
    6566,
    318.13805262
  ],
  [
    1538344800000,
    6583.1,
    6640.5,
    6644.7,
    6574.77642038,
    744.48678934
  ],
  [
    1538348400000,
    6640.55564911,
    6622.4,
    6645,
    6610.5,
    356.78137981
  ],
  [
    1538352000000,
    6622.3,
    6644.2,
    6652.8,
    6621.8,
    564.90037904
  ],
  [
    1538355600000,
    6644.2,
    6636.9723922,
    6660,
    6632.3,
    379.08079508000003
  ],
  [
    1538359200000,
    6636.4,
    6639,
    6644.4,
    6635.8,
    170.8240937
  ],
  [
    1538362800000,
    6639,
    6645,
    6655,
    6638.9,
    249.05044428
  ],
  [
    1538366400000,
    6645.00625401,
    6633.31729967,
    6655,
    6625.1,
    149.02395828
  ],
  [
    1538370000000,
    6633.4,
    6627.01105714,
    6633.4,
    6614.3,
    157.13837185
  ],
  [
    1538373600000,
    6627,
    6631,
    6639.8,
    6600,
    376.68741732
  ],
  [
    1538377200000,
    6630.4,
    6603.9,
    6632.12172725,
    6600,
    135.26208553
  ],
  [
    1538380800000,
    6602,
    6628,
    6629.5,
    6596.5,
    537.99703832
  ],
  [
    1538384400000,
    6628,
    6617.5,
    6630.2,
    6617.4,
    231.50416134
  ],
  [
    1538388000000,
    6617.5,
    6579.7,
    6622,
    6578.6,
    344.49315963
  ],
  [
    1538391600000,
    6579.69030138,
    6593.9530902,
    6603.1,
    6555,
    1243.109362
  ],
  [
    1538395200000,
    6594.9,
    6604.8,
    6613.5,
    6570,
    345.6560351
  ],
  [
    1538398800000,
    6604.7,
    6570,
    6612.4,
    6561,
    622.39871899
  ],
  [
    1538402400000,
    6570,
    6569.9,
    6572.6,
    6500,
    1796.34637855
  ],
  [
    1538406000000,
    6569.9680123,
    6560,
    6570,
    6551.8,
    313.66279975
  ],
  [
    1538409600000,
    6560.9,
    6586.3,
    6604.21454544,
    6545,
    636.3101264
  ],
  [
    1538413200000,
    6586.3,
    6589.81696068,
    6594.9675621,
    6577.3,
    214.859453
  ],
  [
    1538416800000,
    6589.6790608,
    6594.8,
    6605,
    6575.3,
    238.7710898
  ],
  [
    1538420400000,
    6594.8,
    6580.7,
    6594.81379483,
    6555.3,
    366.37712509
  ],
  [
    1538424000000,
    6580.7,
    6576.3,
    6591.7,
    6576.2,
    189.05468664
  ],
  [
    1538427600000,
    6576.2,
    6596.11544489,
    6629.9,
    6575.8,
    394.09810419
  ],
  [
    1538431200000,
    6596.2,
    6593.1,
    6599.1,
    6586.7,
    318.20333935
  ],
  [
    1538434800000,
    6593,
    6601.9,
    6607.5,
    6579.1,
    383.20247345
  ],
  [
    1538438400000,
    6602,
    6586.5,
    6609.1,
    6582.8,
    201.50558021
  ],
  [
    1538442000000,
    6586.6,
    6612.11262943,
    6644.7,
    6584,
    1190.64709073
  ],
  [
    1538445600000,
    6612.11262943,
    6609.96255942,
    6616.9,
    6604.9,
    299.49389699
  ],
  [
    1538449200000,
    6610,
    6606.06939366,
    6616.3,
    6606,
    115.43086021
  ],
  [
    1538452800000,
    6606,
    6612.4,
    6614,
    6605.6,
    66.35883768
  ],
  [
    1538456400000,
    6612.34785892,
    6615.9,
    6617.72656893,
    6612.34785892,
    81.54921905
  ],
  [
    1538460000000,
    6615.87749827,
    6599.9,
    6615.9,
    6596.1,
    461.48869146
  ],
  [
    1538463600000,
    6599.9,
    6600.9,
    6600.9,
    6586,
    231.85822153
  ],
  [
    1538467200000,
    6600.7,
    6594.2,
    6606.3,
    6592.41888693,
    171.15998586
  ],
  [
    1538470800000,
    6594.2,
    6578,
    6598,
    6578,
    231.81955585
  ],
  [
    1538474400000,
    6578.1,
    6590,
    6590.1,
    6564.7,
    367.05536125
  ],
  [
    1538478000000,
    6590.003456,
    6571.6,
    6590.02490352,
    6570.6,
    177.66049919
  ],
  [
    1538481600000,
    6571.5,
    6578.2,
    6597.2,
    6552.3,
    839.66250133
  ],
  [
    1538485200000,
    6578.5,
    6574.1,
    6580,
    6559.2,
    622.84817058
  ],
  [
    1538488800000,
    6574.2,
    6548.5,
    6576.8,
    6535,
    694.61486581
  ],
  [
    1538492400000,
    6548,
    6560.1,
    6561.6,
    6535,
    426.24468601
  ],
  [
    1538496000000,
    6560,
    6531.6,
    6560.1,
    6515.4,
    503.53541752
  ],
  [
    1538499600000,
    6531.57709703,
    6533.1,
    6546,
    6467.9,
    1515.82151813
  ],
  [
    1538503200000,
    6533.1,
    6568.8,
    6570.8,
    6530.2,
    643.08711327
  ],
  [
    1538506800000,
    6569.4,
    6560,
    6589.2,
    6557.3,
    436.92693674
  ],
  [
    1538510400000,
    6560.1,
    6557.6,
    6575.91841962,
    6557.4,
    187.93382811
  ],
  [
    1538514000000,
    6557.6,
    6559.4,
    6563.2,
    6550.6,
    1313.87531509
  ],
  [
    1538517600000,
    6559.4,
    6573,
    6574,
    6559.4,
    218.42944372
  ],
  [
    1538521200000,
    6573,
    6527.5,
    6573,
    6522.2,
    1038.34035746
  ],
  [
    1538524800000,
    6530.1,
    6545,
    6545.1,
    6507.9,
    592.16346787
  ],
  [
    1538528400000,
    6545,
    6525.9,
    6545.1,
    6520,
    435.26382617
  ],
  [
    1538532000000,
    6526.2,
    6501.7599342,
    6530.94200856,
    6472.5,
    1047.51344975
  ],
  [
    1538535600000,
    6501.8,
    6463.8,
    6504.1,
    6424.6,
    1864.68015258
  ],
  [
    1538539200000,
    6463.8,
    6463.65956069,
    6475.7,
    6439.3,
    389.17131883
  ],
  [
    1538539200000,
    6463.8,
    6463.65956069,
    6475.7,
    6439.3,
    389.17131883
  ],
  [
    1538542800000,
    6463.65956069,
    6471,
    6480,
    6463.6,
    313.95905383
  ],
  [
    1538546400000,
    6471,
    6475.1,
    6475.1,
    6452,
    289.9313971
  ],
  [
    1538550000000,
    6475,
    6462.2,
    6476.1,
    6461.6,
    581.25417374
  ],
  [
    1538553600000,
    6462.1,
    6455.5,
    6466.99794478,
    6450,
    567.84403221
  ],
  [
    1538557200000,
    6454.8,
    6462.7,
    6462.8,
    6449.5,
    254.351144
  ],
  [
    1538560800000,
    6462.6,
    6488.1,
    6509.5,
    6462.6,
    900.89617115
  ],
  [
    1538564400000,
    6488.1,
    6497.017755,
    6504.6,
    6480,
    426.51840335
  ],
  [
    1538568000000,
    6497,
    6483.2813436,
    6499.6,
    6483.2813248,
    333.70086515
  ],
  [
    1538571600000,
    6483.2813436,
    6489.10379098,
    6502.22527729,
    6459.1,
    639.36017435
  ],
  [
    1538575200000,
    6489.1,
    6530.2,
    6555.1,
    6471.6,
    1653.04264255
  ],
  [
    1538578800000,
    6530.2819571,
    6509.9,
    6554,
    6504.99037956,
    721.21854615
  ],
  [
    1538582400000,
    6510,
    6514.8,
    6527.4,
    6498.6,
    355.8339382
  ],
  [
    1538586000000,
    6514.8,
    6511.1696464,
    6530.4,
    6500.7,
    290.55296803
  ],
  [
    1538589600000,
    6511.2,
    6493.3,
    6511.2,
    6476.8,
    333.73823443
  ],
  [
    1538593200000,
    6493.2,
    6473.3798888,
    6499.2,
    6454.7,
    763.61463938
  ],
  [
    1538596800000,
    6473.4,
    6482.7,
    6490,
    6462.1,
    147.03253839
  ],
  [
    1538600400000,
    6483.5,
    6447.2,
    6493.1,
    6446.9,
    836.66854664
  ],
  [
    1538604000000,
    6447.2,
    6477.9,
    6478.33126719,
    6445.6,
    311.96341725
  ],
  [
    1538607600000,
    6477.9,
    6503.2,
    6530,
    6477.9,
    524.20072107
  ],
  [
    1538611200000,
    6503.1,
    6526.4,
    6535.4,
    6495.2,
    341.91620905999997
  ],
  [
    1538614800000,
    6526.3,
    6590,
    6648.8,
    6526.3,
    3822.40664588
  ],
  [
    1538618400000,
    6590,
    6602,
    6605,
    6589,
    299.77787559
  ],
  [
    1538622000000,
    6602.94159871,
    6601,
    6616.6,
    6593.8,
    289.59803612
  ],
  [
    1538625600000,
    6601,
    6610.5,
    6624.9,
    6600.2,
    378.72815217
  ],
  [
    1538629200000,
    6610.54960896,
    6591.8,
    6620.2,
    6579.3,
    578.82449988
  ],
  [
    1538632800000,
    6591.1,
    6582.6,
    6600.5,
    6578.7,
    256.60121931
  ],
  [
    1538636400000,
    6584.5,
    6579.5,
    6592,
    6569.9,
    735.59938775
  ],
  [
    1538640000000,
    6579.51743561,
    6612.4,
    6616.3,
    6579.5,
    449.03447397
  ],
  [
    1538643600000,
    6612.5,
    6612.5,
    6612.5,
    6612.5,
    0.81
  ],
  [
    1538647200000,
    6612.5,
    6570.2,
    6614.50947885,
    6569.8,
    226.72540415
  ],
  [
    1538650800000,
    6570.3,
    6564.3,
    6586.4,
    6562.7,
    398.69835043
  ],
  [
    1538654400000,
    6564.3,
    6571.9,
    6575.6,
    6561.1,
    346.25044869
  ],
  [
    1538658000000,
    6572,
    6580.8,
    6583.1,
    6571.9,
    239.90456823
  ],
  [
    1538661600000,
    6580.8,
    6580,
    6588.2,
    6574.5,
    328.48403301
  ],
  [
    1538665200000,
    6580.0515756,
    6594,
    6594,
    6575.2,
    279.1799239
  ],
  [
    1538668800000,
    6594,
    6584.9,
    6597.9,
    6584.9,
    361.23028631
  ],
  [
    1538672400000,
    6585,
    6588.5,
    6588.5,
    6584.9,
    165.74713668
  ],
  [
    1538676000000,
    6588.5,
    6604.1,
    6613.9,
    6588.4755811,
    380.0030261
  ],
  [
    1538679600000,
    6604.1,
    6605.4,
    6611.3,
    6601,
    188.46682989
  ],
  [
    1538683200000,
    6605.4,
    6592,
    6605.4,
    6580.6,
    198.53798161
  ],
  [
    1538686800000,
    6592.05873612,
    6586.8,
    6592.1,
    6542.5,
    902.59671437
  ],
  [
    1538690400000,
    6586.8,
    6589.1,
    6606.1,
    6586.6,
    222.68426983
  ],
  [
    1538694000000,
    6589.2,
    6590.4,
    6594.7,
    6580,
    82.5850914
  ],
  [
    1538697600000,
    6591.1,
    6626,
    6626,
    6591.1,
    538.3234953
  ],
  [
    1538701200000,
    6626,
    6610.1,
    6626.1,
    6604.2,
    225.35917995
  ],
  [
    1538704800000,
    6610.1,
    6563.3,
    6610.1,
    6506.6,
    1705.52842505
  ],
  [
    1538708400000,
    6563.29941134,
    6570.7,
    6582,
    6563.1,
    313.01471875
  ],
  [
    1538712000000,
    6570.7,
    6577,
    6578.6,
    6570.6,
    172.41556604
  ],
  [
    1538715600000,
    6577.1,
    6571.6,
    6577.1,
    6562.7,
    201.4413929
  ],
  [
    1538719200000,
    6571.6,
    6600,
    6607.9,
    6571.6,
    1198.43958918
  ],
  [
    1538722800000,
    6600.1,
    6573.5,
    6600.6,
    6567.3,
    562.62797985
  ],
  [
    1538726400000,
    6573.4,
    6569.1,
    6584.8,
    6569.1,
    125.6543629
  ],
  [
    1538730000000,
    6569.1,
    6572.7,
    6574.6,
    6568.9,
    88.85571201
  ],
  [
    1538733600000,
    6572.7,
    6571,
    6586.4,
    6570,
    102.97741371
  ],
  [
    1538737200000,
    6571.1,
    6587.4,
    6597.7,
    6571,
    245.29512492
  ],
  [
    1538740800000,
    6587.480095,
    6582.5,
    6588.7,
    6578.6,
    150.18335909
  ],
  [
    1538744400000,
    6582.5,
    6593.1,
    6601,
    6582.480612,
    262.40364847
  ],
  [
    1538748000000,
    6593.2,
    6593.8,
    6598,
    6588.3,
    168.72720972
  ],
  [
    1538751600000,
    6593.8,
    6593.4,
    6593.8,
    6593.3,
    148.35773386
  ],
  [
    1538755200000,
    6593.5,
    6587,
    6610,
    6582.5,
    358.15370296
  ],
  [
    1538758800000,
    6587,
    6579.4,
    6588.71480599,
    6574.6,
    197.198046
  ],
  [
    1538762400000,
    6579,
    6582.9,
    6586.6,
    6572.6,
    140.91855091
  ],
  [
    1538766000000,
    6582.9,
    6589.5,
    6595,
    6582.8,
    87.96778729
  ],
  [
    1538769600000,
    6589.6,
    6589.1,
    6603,
    6588.4,
    166.14583124
  ],
  [
    1538773200000,
    6589.1,
    6599.68972219,
    6604.3515912,
    6589.1,
    280.18157997
  ],
  [
    1538776800000,
    6599.691227,
    6638,
    6741.4366438,
    6599.6,
    4743.17240824
  ],
  [
    1538780400000,
    6638,
    6639.9,
    6645.3,
    6624.6,
    264.62094232
  ],
  [
    1538784000000,
    6639.9,
    6623.6,
    6648.2,
    6618,
    384.78355536
  ],
  [
    1538787600000,
    6623.7,
    6625.07626042,
    6643.9,
    6622,
    157.76605824
  ],
  [
    1538791200000,
    6625.1,
    6604,
    6626,
    6575.7,
    1444.98113547
  ],
  [
    1538794800000,
    6604,
    6605.78985693,
    6610.1,
    6603.4,
    141.9403426
  ],
  [
    1538798400000,
    6605.8,
    6608.8,
    6608.9,
    6604.9,
    74.22313961
  ],
  [
    1538802000000,
    6608.8,
    6612.37765557,
    6615.2,
    6608.7,
    145.3565359
  ],
  [
    1538805600000,
    6613.4,
    6610,
    6613.5,
    6603.4,
    93.10283826
  ],
  [
    1538809200000,
    6609.9,
    6615,
    6619.6,
    6609.9,
    60.02010775
  ],
  [
    1538812800000,
    6614.9,
    6613.7,
    6616.2,
    6613.7,
    67.57459849
  ],
  [
    1538816400000,
    6613.6,
    6614.9,
    6615.5,
    6611.7,
    57.52409979
  ],
  [
    1538820000000,
    6614.9,
    6618.4206152,
    6626,
    6614.9,
    147.30253916
  ],
  [
    1538823600000,
    6618.4206152,
    6585.45385407,
    6619.1,
    6563.7,
    697.56798436
  ],
  [
    1538827200000,
    6587.9,
    6590.4,
    6594.2685047,
    6580,
    144.23758282
  ],
  [
    1538830800000,
    6590,
    6576.8,
    6590.1,
    6563.8,
    381.61474343
  ],
  [
    1538834400000,
    6575.6,
    6584.5,
    6587.6,
    6566.7,
    237.59183624
  ],
  [
    1538838000000,
    6584.5,
    6594.8,
    6597.1,
    6578.2,
    159.25446465
  ],
  [
    1538841600000,
    6594.8,
    6593.5,
    6597.72885872,
    6593.4,
    122.98268611
  ],
  [
    1538845200000,
    6593.5,
    6595.7,
    6604,
    6593.2,
    302.54503756
  ],
  [
    1538848800000,
    6595.7461596,
    6586.6,
    6595.8,
    6585.5,
    295.60989449
  ],
  [
    1538852400000,
    6585.9,
    6587.8,
    6589.2,
    6580.4,
    199.9375782
  ],
  [
    1538856000000,
    6587.9,
    6596.7,
    6602.3,
    6578.69694185,
    306.54581818
  ],
  [
    1538859600000,
    6596.6,
    6602.4,
    6606.3,
    6593.8,
    63.96494786
  ],
  [
    1538863200000,
    6602.3,
    6588.5,
    6602.4,
    6583.3,
    75.29288262
  ],
  [
    1538866800000,
    6588.5,
    6595.2,
    6595.2,
    6586.775586,
    44.20970357
  ],
  [
    1538870400000,
    6595.1,
    6598.7,
    6600,
    6592.9,
    20.17478536
  ],
  [
    1538874000000,
    6598.65161128,
    6600.6,
    6605.8,
    6588.5,
    289.70029709
  ],
  [
    1538877600000,
    6600.6,
    6600,
    6605.4,
    6598.7,
    131.07926236
  ],
  [
    1538881200000,
    6600,
    6601.53523403,
    6601.6,
    6599.9,
    30.30383871
  ],
  [
    1538884800000,
    6601.6,
    6587.5,
    6605,
    6587.4,
    150.00170074
  ],
  [
    1538888400000,
    6587.5,
    6592.4,
    6592.8,
    6582.9,
    114.13414215
  ],
  [
    1538892000000,
    6592.34373155,
    6591.2,
    6592.4,
    6585.9,
    66.00784958
  ],
  [
    1538895600000,
    6591.2,
    6567,
    6591.2,
    6567,
    270.82997608
  ],
  [
    1538899200000,
    6567,
    6549.9,
    6567.1,
    6525,
    1275.55155705
  ],
  [
    1538902800000,
    6549.9,
    6558.6,
    6563.3,
    6549.1,
    214.17711568
  ],
  [
    1538906400000,
    6558.5115826,
    6553.6,
    6569,
    6553.3,
    84.85073747
  ],
  [
    1538910000000,
    6553.883485,
    6557.4,
    6562.23731,
    6549.9,
    105.87055452
  ],
  [
    1538913600000,
    6557.3,
    6562.9,
    6563,
    6548,
    106.37350409
  ],
  [
    1538917200000,
    6562.9,
    6572.9,
    6573.6,
    6560.9,
    95.59896255
  ],
  [
    1538920800000,
    6573.1,
    6564.3,
    6573.2,
    6544.6,
    342.04833933
  ],
  [
    1538924400000,
    6564.3,
    6576.5,
    6576.6,
    6564.3,
    133.182736
  ],
  [
    1538928000000,
    6576.5,
    6577.6,
    6577.6,
    6571.1,
    211.89118679
  ],
  [
    1538931600000,
    6577.65884436,
    6587.7,
    6588.2,
    6577.2,
    201.46100113
  ],
  [
    1538935200000,
    6587.8,
    6596.8,
    6598.1,
    6587.7,
    327.45418786
  ],
  [
    1538938800000,
    6596.8,
    6582.3,
    6597.03678926,
    6582.3,
    240.98695279
  ],
  [
    1538942400000,
    6582.31495827,
    6579.9,
    6582.4,
    6576.9,
    86.73437699
  ],
  [
    1538946000000,
    6580,
    6586.4,
    6586.5,
    6577.8,
    60.46303876
  ],
  [
    1538949600000,
    6586.5,
    6585.83811413,
    6588,
    6585,
    83.93465481
  ],
  [
    1538953200000,
    6585.83811413,
    6609.4,
    6640.4,
    6585,
    1173.03676968
  ],
  [
    1538956800000,
    6609.4,
    6614.00897496,
    6622.4,
    6609.4,
    229.52135616
  ],
  [
    1538960400000,
    6614.00897496,
    6605.91784338,
    6618.8,
    6599.2,
    308.65449646
  ],
  [
    1538964000000,
    6605.91784338,
    6605.5,
    6607.6,
    6605,
    95.75954758
  ],
  [
    1538967600000,
    6605.5,
    6601.1,
    6609.3,
    6601,
    125.63380476
  ],
  [
    1538971200000,
    6601.1,
    6603.1,
    6608.2,
    6600,
    179.91933287
  ],
  [
    1538974800000,
    6603.0494947,
    6590.4,
    6604,
    6590.24325401,
    144.75227236
  ],
  [
    1538978400000,
    6590.7,
    6596.56348093,
    6599.1,
    6585.9,
    176.72292526
  ],
  [
    1538982000000,
    6596.56348093,
    6592.9,
    6600.1,
    6589.3,
    87.11777214
  ],
  [
    1538985600000,
    6593,
    6597.8,
    6600,
    6589.2,
    142.13698574
  ],
  [
    1538989200000,
    6597.8,
    6607.9,
    6607.9,
    6596,
    167.63016581
  ],
  [
    1538992800000,
    6604.8,
    6620,
    6620,
    6601,
    145.5532466
  ],
  [
    1538996400000,
    6620,
    6646.9,
    6673.5,
    6620,
    2716.87312881
  ],
  [
    1539000000000,
    6646.9,
    6670.6,
    6730,
    6646.8,
    3896.104306
  ],
  [
    1539003600000,
    6674,
    6657.9,
    6695.3,
    6643.1,
    1147.7976692
  ],
  [
    1539007200000,
    6657.9,
    6661.1,
    6678.9,
    6650,
    428.47237231
  ],
  [
    1539010800000,
    6661.1,
    6672.3,
    6698.5,
    6661,
    432.73037917
  ],
  [
    1539014400000,
    6672.3,
    6666,
    6680.4,
    6659.6,
    266.84003069
  ],
  [
    1539018000000,
    6666,
    6678.5,
    6678.8,
    6665.9,
    119.60555466
  ],
  [
    1539021600000,
    6678.6,
    6664.72077397,
    6679,
    6655.1,
    174.3367734
  ],
  [
    1539025200000,
    6664.8,
    6700,
    6712,
    6664.7,
    842.37872388
  ],
  [
    1539028800000,
    6700,
    6696.12281037,
    6703.8,
    6690,
    223.7500099
  ],
  [
    1539032400000,
    6696.2,
    6687.65836394,
    6696.2,
    6685,
    210.52447141
  ],
  [
    1539036000000,
    6687.65836394,
    6670,
    6687.65836394,
    6670,
    251.07742855
  ],
  [
    1539039600000,
    6670.1,
    6673.2,
    6688.1,
    6670,
    185.06154491
  ],
  [
    1539043200000,
    6673.3,
    6676.5,
    6682,
    6670.9,
    174.57670859
  ],
  [
    1539046800000,
    6676.5,
    6663.6,
    6676.5,
    6662,
    259.61874693
  ],
  [
    1539050400000,
    6663.6,
    6664.9,
    6665.1057198,
    6663.2,
    214.45386081
  ],
  [
    1539054000000,
    6664.9,
    6660,
    6665,
    6653.4,
    486.44835664
  ],
  [
    1539057600000,
    6660,
    6672,
    6672.3,
    6656.8,
    326.73038453
  ],
  [
    1539061200000,
    6672.1,
    6664.2,
    6680.6,
    6663.7,
    401.25400727
  ],
  [
    1539064800000,
    6664.2,
    6660,
    6665.3,
    6659.9,
    261.7539369
  ],
  [
    1539068400000,
    6660,
    6663.8,
    6664,
    6659.9,
    171.32391346
  ],
  [
    1539072000000,
    6663.8,
    6653.9,
    6664.5,
    6642.41826074,
    500.38208796
  ],
  [
    1539075600000,
    6653.9,
    6658,
    6658.1,
    6650,
    89.16538763
  ],
  [
    1539079200000,
    6658.1,
    6658.2,
    6660,
    6658,
    98.44548006
  ],
  [
    1539082800000,
    6658.2,
    6644.7,
    6658.3,
    6644.7,
    175.2627545
  ],
  [
    1539086400000,
    6644.1,
    6631.9,
    6644.1504643,
    6625,
    452.29957018
  ],
  [
    1539090000000,
    6631.9110261,
    6606.1,
    6632,
    6605,
    945.88379832
  ],
  [
    1539093600000,
    6606.07272726,
    6630.2,
    6633.5,
    6606,
    793.03843232
  ],
  [
    1539097200000,
    6630.16843228,
    6638.2,
    6640,
    6630.1,
    304.84040611
  ],
  [
    1539100800000,
    6638.1067659,
    6630,
    6638.2,
    6621.8,
    239.75015455
  ],
  [
    1539104400000,
    6629.9,
    6638.9,
    6638.9,
    6629.9,
    164.47830512
  ],
  [
    1539108000000,
    6638.88304073,
    6657.9,
    6657.9,
    6638.8,
    395.89614008
  ],
  [
    1539111600000,
    6657.8,
    6657.5,
    6679.1,
    6654.9,
    896.88632331
  ],
  [
    1539115200000,
    6657.5,
    6648.26390603,
    6657.5,
    6643.8,
    167.91823765
  ],
  [
    1539118800000,
    6648.26390603,
    6655.17422066,
    6655.2,
    6647.2,
    119.11639174
  ],
  [
    1539122400000,
    6655.1,
    6668.0496288,
    6669,
    6655.1,
    115.51938103
  ],
  [
    1539126000000,
    6668.0496288,
    6663,
    6670,
    6663,
    307.00428833
  ],
  [
    1539129600000,
    6663,
    6643.8,
    6663.1,
    6635,
    413.0210344
  ],
  [
    1539133200000,
    6643.8,
    6634.51858846,
    6645.2,
    6633.9,
    330.51092331
  ],
  [
    1539136800000,
    6634.5307146,
    6635,
    6647.7,
    6634.5,
    337.77709906
  ],
  [
    1539140400000,
    6635.0263492,
    6608.9,
    6635.1,
    6584.0561174,
    1384.53162068
  ],
  [
    1539144000000,
    6608.77623,
    6585.3,
    6617.3,
    6585.3,
    635.41812104
  ],
  [
    1539147600000,
    6585.4,
    6538.1,
    6585.4,
    6533.1,
    2104.6454052
  ],
  [
    1539151200000,
    6538.1,
    6569.6613929,
    6569.6613929,
    6513.52952635,
    1860.18562638
  ],
  [
    1539154800000,
    6569.6,
    6561,
    6569.6613929,
    6556,
    508.09686196
  ],
  [
    1539158400000,
    6560.94631023,
    6579,
    6579,
    6559.6,
    475.09125845
  ],
  [
    1539162000000,
    6578.9,
    6581.7,
    6591.3,
    6578.9,
    606.39341436
  ],
  [
    1539165600000,
    6581.7,
    6569.3,
    6581.8,
    6564.4,
    447.04122249
  ],
  [
    1539169200000,
    6569.3,
    6592.0657128,
    6592.1,
    6568.3,
    673.47527516
  ],
  [
    1539172800000,
    6592.06483458,
    6591.1,
    6600,
    6590.7,
    558.58363241
  ],
  [
    1539176400000,
    6591,
    6595.8,
    6604.3,
    6591,
    328.23956533
  ],
  [
    1539180000000,
    6595.8419632,
    6596.2,
    6601.3,
    6586.7,
    322.25932014
  ],
  [
    1539183600000,
    6596.1,
    6582.5,
    6596.1,
    6582.5,
    235.17710591
  ],
  [
    1539187200000,
    6582.6,
    6596.3,
    6597,
    6580,
    193.26308726
  ],
  [
    1539190800000,
    6596.3,
    6606.5,
    6614.9,
    6592.6,
    351.1491452
  ],
  [
    1539194400000,
    6606.4,
    6636.4,
    6636.5,
    6601.6,
    418.93296533
  ],
  [
    1539198000000,
    6636.4,
    6637.4,
    6639,
    6634.1,
    439.93670186
  ],
  [
    1539201600000,
    6637.43248603,
    6636.9,
    6638.3,
    6636.8,
    390.32333204
  ],
  [
    1539205200000,
    6636.9,
    6610.07179048,
    6636.9,
    6610,
    278.4576493
  ],
  [
    1539208800000,
    6610.07179048,
    6613.9228104,
    6614,
    6610,
    263.63920362
  ],
  [
    1539212400000,
    6613.9,
    6630.07445752,
    6630.4,
    6613.9,
    274.45735264
  ],
  [
    1539216000000,
    6630,
    6558,
    6630.07445752,
    6548,
    1837.93282482
  ],
  [
    1539219600000,
    6558,
    6347.7,
    6558,
    6252.2,
    16079.051226040001
  ],
  [
    1539223200000,
    6347.70825744,
    6311.5,
    6349.5,
    6252.3,
    3350.87338293
  ],
  [
    1539226800000,
    6311.4,
    6337.6,
    6349.7,
    6311.4,
    1990.62359285
  ],
  [
    1539230400000,
    6337.7,
    6340,
    6376,
    6329,
    1522.4263643
  ],
  [
    1539234000000,
    6340.1,
    6321.4,
    6345,
    6301,
    1141.33689703
  ],
  [
    1539237600000,
    6321,
    6292.07400563,
    6321.1,
    6262.1,
    1918.03745369
  ],
  [
    1539241200000,
    6292.07400563,
    6299.2,
    6313.1,
    6252,
    2410.05943259
  ],
  [
    1539244800000,
    6299.1,
    6300.3,
    6319.5,
    6299.1,
    610.88073189
  ],
  [
    1539248400000,
    6300.3,
    6308.6,
    6308.6,
    6281.19316883,
    497.21631878
  ],
  [
    1539252000000,
    6308.4,
    6303,
    6308.6,
    6293.2,
    425.4856597
  ],
  [
    1539255600000,
    6303,
    6275.7,
    6303,
    6275.6,
    442.75269859
  ],
  [
    1539259200000,
    6275.6808128,
    6290,
    6303.6,
    6275.6,
    547.94703341
  ],
  [
    1539262800000,
    6289.95733622,
    6303.9,
    6327.8,
    6220.5,
    2711.25876475
  ],
  [
    1539266400000,
    6303.9,
    6307.6,
    6336,
    6303.9,
    566.59541379
  ],
  [
    1539270000000,
    6307.52236061,
    6292.5,
    6321,
    6288,
    403.34313509
  ],
  [
    1539273600000,
    6292.4,
    6310,
    6313.1,
    6290.6,
    445.23385801
  ],
  [
    1539277200000,
    6310.0156032,
    6314.3,
    6332.7,
    6308.5,
    291.51499291
  ],
  [
    1539280800000,
    6314.3,
    6294.4,
    6315.5,
    6294.3,
    239.4859599
  ],
  [
    1539284400000,
    6294.4,
    6295.8,
    6300.4,
    6294.3,
    255.7339022
  ],
  [
    1539288000000,
    6295.74027218,
    6302.3,
    6312.9,
    6235,
    1448.59677454
  ],
  [
    1539291600000,
    6302.2,
    6299.3,
    6305.5,
    6284.4,
    283.69289973
  ],
  [
    1539295200000,
    6299.3,
    6288.7,
    6301.4,
    6270,
    373.08034117
  ],
  [
    1539298800000,
    6288.6,
    6251.9,
    6298.7,
    6220.4,
    1820.73156046
  ],
  [
    1539302400000,
    6251.9,
    6255.6,
    6278.6,
    6220.3,
    1651.68758528
  ],
  [
    1539306000000,
    6255.517071,
    6278.1,
    6289,
    6255.5,
    562.80335593
  ],
  [
    1539309600000,
    6278.1,
    6290.88632685,
    6295.4,
    6278,
    391.13083331
  ],
  [
    1539313200000,
    6290.88632685,
    6311,
    6311.1,
    6279.6,
    552.32697592
  ],
  [
    1539316800000,
    6311,
    6311.7,
    6328,
    6304.5,
    500.44786933
  ],
  [
    1539320400000,
    6313.1,
    6314.5,
    6332.3,
    6301,
    420.62152577
  ],
  [
    1539324000000,
    6316.3,
    6328.2,
    6345.5,
    6315.4,
    598.32654478
  ],
  [
    1539327600000,
    6328,
    6335.7,
    6353.4,
    6324.1,
    923.90509358
  ],
  [
    1539331200000,
    6335.7,
    6331.2,
    6341.6,
    6321,
    510.38260762
  ],
  [
    1539334800000,
    6331.1,
    6311,
    6335.5,
    6307.8,
    227.30611953
  ],
  [
    1539338400000,
    6311,
    6315.2,
    6325,
    6310,
    362.17928097
  ],
  [
    1539342000000,
    6314.1,
    6311,
    6318.2,
    6300,
    258.14747224
  ],
  [
    1539345600000,
    6311,
    6325,
    6325,
    6311,
    181.26229636
  ],
  [
    1539349200000,
    6324.90483596,
    6310,
    6324.90483596,
    6307.7,
    369.80281615
  ],
  [
    1539352800000,
    6309.9,
    6314,
    6320.5,
    6306,
    348.35503996
  ],
  [
    1539356400000,
    6314.2,
    6340,
    6351.3,
    6314.2,
    1007.35359548
  ],
  [
    1539360000000,
    6340.1,
    6319.8,
    6340.1,
    6316.2,
    157.7663142
  ],
  [
    1539363600000,
    6319.8,
    6309.2,
    6329,
    6303.7,
    211.52853538
  ],
  [
    1539367200000,
    6309.1,
    6309.9,
    6313.5,
    6303.8,
    197.14362711
  ],
  [
    1539370800000,
    6310,
    6314.7,
    6316.83612961,
    6309.9,
    94.12916188
  ],
  [
    1539374400000,
    6314.7,
    6318.1,
    6318.1,
    6314.6,
    96.65241988
  ],
  [
    1539378000000,
    6318,
    6311.8,
    6325.8,
    6311.1,
    174.41556383
  ],
  [
    1539381600000,
    6311.8,
    6301.92325714,
    6311.8,
    6283.3,
    446.16517074
  ],
  [
    1539385200000,
    6302,
    6291.9,
    6313.38298313,
    6291.9,
    161.06198107
  ],
  [
    1539388800000,
    6292,
    6308.7,
    6323.9,
    6280.3,
    353.84772343
  ],
  [
    1539392400000,
    6308.7,
    6312.45694466,
    6312.5,
    6308.63704501,
    267.95176506
  ],
  [
    1539396000000,
    6312.5,
    6310,
    6314.1,
    6308.63704501,
    336.2038804
  ],
  [
    1539399600000,
    6310.0260937,
    6296.3,
    6311.5,
    6293,
    387.57928255
  ],
  [
    1539403200000,
    6296.4,
    6311.8,
    6313.4,
    6295,
    222.02636793
  ],
  [
    1539406800000,
    6312.9,
    6314.7,
    6328,
    6311.2,
    130.73137428
  ],
  [
    1539410400000,
    6313.1,
    6316.4,
    6317.9,
    6311.02635989,
    111.59152775
  ],
  [
    1539414000000,
    6316.4,
    6310.1,
    6316.4,
    6310,
    60.1467384
  ],
  [
    1539417600000,
    6310.1,
    6311,
    6311.1,
    6310,
    95.01882439
  ],
  [
    1539421200000,
    6311.1,
    6317.5,
    6327,
    6311,
    295.09166661
  ],
  [
    1539424800000,
    6317.5,
    6320.2,
    6333.7,
    6317.5,
    318.16512827
  ],
  [
    1539428400000,
    6320.2,
    6319,
    6329.4,
    6316,
    263.58061306
  ],
  [
    1539432000000,
    6319.1,
    6316.7,
    6319.1,
    6301.4,
    286.19475866
  ],
  [
    1539435600000,
    6316.5,
    6301,
    6317.4,
    6300,
    252.37062677
  ],
  [
    1539439200000,
    6300.9,
    6322,
    6322,
    6300.9,
    309.85896636
  ],
  [
    1539442800000,
    6321.9,
    6321.4,
    6325,
    6321.3685308,
    250.09856611
  ],
  [
    1539446400000,
    6321.5,
    6320.7,
    6324.9,
    6320.6,
    248.17331654
  ],
  [
    1539450000000,
    6320.7,
    6317.4,
    6321,
    6314.3,
    297.6633784
  ],
  [
    1539453600000,
    6317.4,
    6300.07118021,
    6322.3,
    6300,
    277.2718974
  ],
  [
    1539457200000,
    6300,
    6316.4,
    6316.7,
    6299,
    507.45743263
  ],
  [
    1539460800000,
    6316.4,
    6310.9,
    6316.4,
    6309.9,
    78.55006858
  ],
  [
    1539464400000,
    6310.9,
    6315.9,
    6318,
    6310.8,
    41.13506766
  ],
  [
    1539468000000,
    6315.9324426,
    6325.1,
    6327.5,
    6315.6,
    318.74883352
  ],
  [
    1539471600000,
    6325,
    6326.5,
    6328,
    6325,
    108.69346876
  ],
  [
    1539475200000,
    6326.4,
    6325.4,
    6331,
    6318.3,
    144.59397548
  ],
  [
    1539478800000,
    6325.4,
    6326.3,
    6332,
    6324.9,
    165.0530228
  ],
  [
    1539482400000,
    6326.3,
    6332,
    6333,
    6326.2699218,
    351.93495087
  ],
  [
    1539486000000,
    6332,
    6361.1,
    6376,
    6332,
    995.24534192
  ],
  [
    1539489600000,
    6361.2,
    6388.5,
    6399.3,
    6361.1,
    1066.09719333
  ],
  [
    1539493200000,
    6388.5,
    6384.2,
    6394.3,
    6383.3,
    892.1814848
  ],
  [
    1539496800000,
    6384.2,
    6376.0858776,
    6386.5,
    6376,
    122.58704923
  ],
  [
    1539500400000,
    6376.0858776,
    6376.1,
    6386.6,
    6376.00633426,
    291.54111283
  ],
  [
    1539504000000,
    6376.1,
    6374.6,
    6377.8,
    6368.7,
    159.70212408
  ],
  [
    1539507600000,
    6374.6,
    6360.6,
    6379.2,
    6354.5,
    325.49564111
  ],
  [
    1539511200000,
    6360.7,
    6352.2,
    6362.3,
    6352.2,
    378.42006112
  ],
  [
    1539514800000,
    6352.3,
    6351.7,
    6353.4,
    6351.5,
    258.8379955
  ],
  [
    1539518400000,
    6351.7,
    6369.87132943,
    6370.4,
    6351.6,
    377.97795182
  ],
  [
    1539522000000,
    6369.87132943,
    6360.2,
    6370,
    6360,
    220.44309683
  ],
  [
    1539525600000,
    6360,
    6363.5,
    6365,
    6360,
    132.1938447
  ],
  [
    1539529200000,
    6363.4,
    6376.7,
    6376.7,
    6363.4,
    325.89677529
  ],
  [
    1539532800000,
    6376.7,
    6389.08662756,
    6390.6,
    6376.6,
    702.78737875
  ],
  [
    1539536400000,
    6389.08662756,
    6378,
    6389.9,
    6369.4,
    400.82519834
  ],
  [
    1539540000000,
    6378,
    6388,
    6396,
    6377.9,
    587.50147992
  ],
  [
    1539543600000,
    6388,
    6396.87752964,
    6397,
    6387.7,
    237.40005073
  ],
  [
    1539547200000,
    6396.87752964,
    6359.5,
    6399.3,
    6345,
    831.98503829
  ],
  [
    1539550800000,
    6359.5,
    6352,
    6359.5,
    6342.3,
    321.02831409
  ],
  [
    1539554400000,
    6352,
    6354.2,
    6368.6,
    6348.442428,
    1217.16786051
  ],
  [
    1539558000000,
    6354.9,
    6336.4,
    6362.4,
    6302.5,
    723.47681722
  ],
  [
    1539561600000,
    6336.4,
    6351.55507841,
    6351.5669448,
    6294.6,
    1037.56630542
  ],
  [
    1539565200000,
    6351.5,
    6381.7,
    6390.6,
    6351.5,
    718.08624528
  ],
  [
    1539568800000,
    6381.7,
    6366.5,
    6381.7624386,
    6363.8,
    174.36350279
  ],
  [
    1539572400000,
    6366.4,
    6379.4,
    6379.8,
    6366.4,
    205.42263593
  ],
  [
    1539576000000,
    6379.4,
    6385,
    6385,
    6379,
    338.54221794
  ],
  [
    1539579600000,
    6385,
    6696.1,
    6745,
    6384.9,
    8020.235278
  ],
  [
    1539583200000,
    6697,
    7419.3,
    7788,
    6697,
    19584.15163555
  ],
  [
    1539586800000,
    7417.90386957,
    6872.1767744,
    7434.09183493,
    6870,
    13706.99161773
  ],
  [
    1539590400000,
    6872.1767744,
    6835.7,
    6968.5,
    6802,
    6925.10613281
  ],
  [
    1539594000000,
    6833.3,
    6832.6,
    6856,
    6732,
    5250.1720749
  ],
  [
    1539597600000,
    6832.6,
    6900,
    6937.9,
    6798.6,
    2877.42776264
  ],
  [
    1539601200000,
    6900,
    6932,
    7019.9,
    6893.4,
    4962.13122394
  ],
  [
    1539604800000,
    6931.9,
    6914.7,
    6972.2,
    6860,
    2158.39132296
  ],
  [
    1539608400000,
    6914.7,
    6931.90049155,
    6958.81642584,
    6891.3,
    1251.36387204
  ],
  [
    1539612000000,
    6931.90049155,
    6858.0318174,
    6931.90049155,
    6842.8,
    1962.39559636
  ],
  [
    1539615600000,
    6857.7325778,
    6885.1,
    6897.9,
    6849.5,
    1334.59186409
  ],
  [
    1539619200000,
    6885.1,
    6903,
    6935.8,
    6880.52929858,
    1262.95845321
  ],
  [
    1539622800000,
    6903.1,
    6861.9,
    6936.2,
    6849.5,
    1233.88660768
  ],
  [
    1539626400000,
    6861.8200721,
    6778.02165326,
    6879.8,
    6774.57105358,
    3383.62270261
  ],
  [
    1539630000000,
    6778.02165326,
    6731.1,
    6798,
    6731,
    1975.27929682
  ],
  [
    1539633600000,
    6731,
    6707,
    6743.09667189,
    6682.6,
    2390.99783905
  ],
  [
    1539637200000,
    6707,
    6641.1,
    6729.3,
    6640,
    1953.31222348
  ],
  [
    1539640800000,
    6648.4,
    6716,
    6733.3,
    6641.1,
    1548.82835077
  ],
  [
    1539644400000,
    6716,
    6742,
    6771,
    6715.9,
    748.26537766
  ],
  [
    1539648000000,
    6742,
    6728.98712362,
    6744.3,
    6703.9,
    738.99077631
  ],
  [
    1539651600000,
    6730.1,
    6706,
    6733.5,
    6695.3,
    344.72504738
  ],
  [
    1539655200000,
    6706,
    6735.3,
    6735.4,
    6705.9,
    336.93302369
  ],
  [
    1539658800000,
    6735.6,
    6727,
    6748.87273945,
    6727,
    283.4614165
  ],
  [
    1539662400000,
    6727.006665,
    6719.713245,
    6731.9,
    6709.6,
    627.86570268
  ],
  [
    1539666000000,
    6719.7,
    6844.7,
    6852.8,
    6714.5,
    2255.94213773
  ],
  [
    1539669600000,
    6844.9,
    6816.9,
    6897.6,
    6811,
    1557.3206932800001
  ],
  [
    1539673200000,
    6816.8577992,
    6815.6,
    6826,
    6804.8,
    486.30582678
  ],
  [
    1539676800000,
    6815.5,
    6746,
    6815.6,
    6725.2,
    1357.30384004
  ],
  [
    1539680400000,
    6746,
    6742.4,
    6762.3,
    6727.8,
    1140.20247445
  ],
  [
    1539684000000,
    6742,
    6763.8,
    6764,
    6737.4,
    451.1032159
  ],
  [
    1539687600000,
    6763.8,
    6788.9,
    6788.9,
    6753.6,
    504.55275049
  ],
  [
    1539691200000,
    6788.89732745,
    6744.8,
    6788.9,
    6731.8,
    593.70916941
  ],
  [
    1539694800000,
    6744.8,
    6743,
    6775,
    6737.6,
    481.24506429
  ],
  [
    1539698400000,
    6742.9590908,
    6715.5,
    6750.7,
    6713.7,
    699.8442421
  ],
  [
    1539702000000,
    6715.5,
    6717.6,
    6730,
    6713.7,
    373.15729902
  ],
  [
    1539705600000,
    6717.6,
    6688,
    6717.62092458,
    6669.1,
    1101.5188173
  ],
  [
    1539709200000,
    6688,
    6710,
    6714.2,
    6687.9,
    330.7409875
  ],
  [
    1539712800000,
    6710.1,
    6726.1,
    6730.8,
    6710,
    307.19654281
  ],
  [
    1539716400000,
    6726,
    6718.92370072,
    6726,
    6700.4,
    524.35041148
  ],
  [
    1539720000000,
    6718.92370072,
    6715.7,
    6726.1,
    6702.6,
    163.99975023
  ],
  [
    1539723600000,
    6715.9,
    6725.7,
    6725.9,
    6698.5,
    283.95279054
  ],
  [
    1539727200000,
    6725.7,
    6720,
    6725.8,
    6709.9,
    148.35333105
  ],
  [
    1539730800000,
    6720.9743925,
    6754.2,
    6780.3,
    6716.1,
    572.00493636
  ],
  [
    1539734400000,
    6754.2,
    6745.855688,
    6754.2,
    6737,
    214.9050987
  ],
  [
    1539738000000,
    6745.855688,
    6749.5,
    6762.6,
    6745.8,
    283.47669502
  ],
  [
    1539741600000,
    6749.5163152,
    6751.6832745,
    6753.4624445,
    6737.3,
    229.34902484
  ],
  [
    1539745200000,
    6751.6,
    6770.8,
    6776.9,
    6751.6,
    312.05545835
  ],
  [
    1539748800000,
    6770.5,
    6770,
    6776.9,
    6753.2,
    398.04079088
  ],
  [
    1539752400000,
    6769.9,
    6754.6088022,
    6794,
    6749.8,
    353.45909784
  ],
  [
    1539756000000,
    6759.3,
    6760.6,
    6762.9,
    6751.4,
    123.65675931
  ],
  [
    1539759600000,
    6760.5,
    6745.4,
    6760.5,
    6737.78460072,
    298.51818304
  ],
  [
    1539763200000,
    6745.5,
    6762.8,
    6767.3,
    6744.1,
    391.79583709
  ],
  [
    1539766800000,
    6762.8,
    6726.17637718,
    6767.2,
    6705.6,
    887.81222437
  ],
  [
    1539770400000,
    6726.1,
    6699.9,
    6727.3,
    6695.6,
    551.41050677
  ],
  [
    1539774000000,
    6699.9,
    6719.4,
    6719.99813461,
    6674.3,
    705.15540922
  ],
  [
    1539777600000,
    6719.4,
    6721.6,
    6724.2,
    6708.2,
    297.11614438
  ],
  [
    1539781200000,
    6722.1,
    6709.7,
    6723,
    6695.7145856,
    304.58608671
  ],
  [
    1539784800000,
    6709.8,
    6742,
    6760.2,
    6699,
    748.50343373
  ],
  [
    1539788400000,
    6742.4,
    6741.5,
    6743.4,
    6733,
    260.14759505
  ],
  [
    1539792000000,
    6741.4,
    6745.1,
    6745.5,
    6731.3,
    214.45822669
  ],
  [
    1539795600000,
    6745.1,
    6740.9,
    6745.1,
    6736.6,
    175.46091636
  ],
  [
    1539799200000,
    6741.7,
    6738.6,
    6742.6,
    6729.5,
    435.02111773
  ],
  [
    1539802800000,
    6738.7,
    6709.9,
    6739.1,
    6709.4,
    803.20013787
  ],
  [
    1539806400000,
    6710,
    6723.5,
    6726,
    6703.2,
    433.5745126
  ],
  [
    1539810000000,
    6723.5,
    6732.3,
    6733,
    6712.4,
    229.40456312999999
  ],
  [
    1539813600000,
    6732.3,
    6733.6,
    6746.33251482,
    6730.1,
    174.73006264
  ],
  [
    1539817200000,
    6733.5,
    6736,
    6741.6,
    6723.39154485,
    55.88452321
  ],
  [
    1539820800000,
    6735.6,
    6734.94618629,
    6743.2,
    6723,
    395.08013033
  ],
  [
    1539824400000,
    6734.5,
    6730.2,
    6737.6,
    6725.2,
    372.21909961
  ],
  [
    1539828000000,
    6730.2,
    6730.3,
    6734.96374611,
    6727,
    364.25766551
  ],
  [
    1539831600000,
    6730.36461763,
    6749.9583164,
    6779.9,
    6729.7,
    967.46795369
  ],
  [
    1539835200000,
    6750,
    6740,
    6754.6,
    6738,
    521.50729683
  ],
  [
    1539838800000,
    6740,
    6726.2,
    6742.9,
    6714.7,
    375.0531193
  ],
  [
    1539842400000,
    6727,
    6728.77337889,
    6737.5,
    6718.5,
    280.42430488
  ],
  [
    1539846000000,
    6728.7,
    6719.97147369,
    6734.8,
    6717.2,
    452.64253768
  ],
  [
    1539849600000,
    6719.97147369,
    6711.96044783,
    6723.8,
    6694,
    637.15165574
  ],
  [
    1539853200000,
    6712,
    6715.1291619,
    6716,
    6705,
    403.71794844
  ],
  [
    1539856800000,
    6715.1291619,
    6721.5,
    6728.88241525,
    6708.8,
    276.56543025
  ],
  [
    1539860400000,
    6721.5,
    6715,
    6721.9,
    6704.9,
    372.93871455
  ],
  [
    1539864000000,
    6715,
    6720.03220536,
    6720.1,
    6699.7,
    764.72793281
  ],
  [
    1539867600000,
    6720,
    6714.6,
    6720.1,
    6703,
    197.92859092
  ],
  [
    1539871200000,
    6714.6,
    6703,
    6714.6,
    6703,
    175.59217907000001
  ],
  [
    1539874800000,
    6703,
    6700.3,
    6703.1,
    6677,
    760.1239814
  ],
  [
    1539878400000,
    6700.26405628,
    6706.2,
    6710.4,
    6697,
    369.10662773
  ],
  [
    1539882000000,
    6706.2,
    6640,
    6710.5,
    6609.3,
    1687.01461402
  ],
  [
    1539885600000,
    6640,
    6630.9,
    6662.4,
    6616.7,
    429.34988135
  ],
  [
    1539889200000,
    6630.8,
    6638.1,
    6639.8,
    6611.9,
    318.47199135
  ],
  [
    1539892800000,
    6638.2,
    6617.4,
    6638.2,
    6615,
    309.40210577
  ],
  [
    1539896400000,
    6615.8,
    6585.7,
    6618,
    6580,
    984.64588308
  ],
  [
    1539900000000,
    6585.7,
    6592.00575132,
    6608.1,
    6566.7,
    549.28160189
  ],
  [
    1539903600000,
    6592.1,
    6613.2,
    6628.9,
    6590,
    572.60648289
  ],
  [
    1539907200000,
    6613.3,
    6630,
    6639.5,
    6602.9,
    274.53512833999997
  ],
  [
    1539910800000,
    6630,
    6599.9,
    6630.1,
    6592.7,
    275.07098179
  ],
  [
    1539914400000,
    6600,
    6620.07092246,
    6629.1,
    6598.7,
    126.95802966
  ],
  [
    1539918000000,
    6620,
    6613.99547532,
    6620.07092246,
    6610,
    309.21565455
  ],
  [
    1539921600000,
    6613.9,
    6626.9,
    6630,
    6613.9,
    297.39302118
  ],
  [
    1539925200000,
    6626.2,
    6581.5,
    6626.3,
    6580,
    1176.0366396
  ],
  [
    1539928800000,
    6581,
    6587.7,
    6596.5,
    6565.2,
    1045.04086323
  ],
  [
    1539932400000,
    6587.77303002,
    6575.0414809,
    6592.09246218,
    6575,
    732.87149307
  ],
  [
    1539936000000,
    6575,
    6584.7,
    6604.8,
    6575,
    461.37657461
  ],
  [
    1539939600000,
    6584.6,
    6590.2,
    6603.1,
    6581.1,
    374.18333366
  ],
  [
    1539943200000,
    6590.2,
    6601,
    6616.1,
    6590.2,
    552.54025441
  ],
  [
    1539946800000,
    6601,
    6585.6,
    6607.7,
    6585,
    511.7688197
  ],
  [
    1539950400000,
    6585.6,
    6569.2,
    6586.9,
    6536.1,
    1033.19052701
  ],
  [
    1539954000000,
    6569.2,
    6577.8,
    6589.6,
    6569.2,
    343.31013747000003
  ],
  [
    1539957600000,
    6577.8,
    6557.5,
    6582.7,
    6556.3,
    390.80730215
  ],
  [
    1539961200000,
    6557.5,
    6564.83987362,
    6567.6,
    6551.4,
    680.82326533
  ],
  [
    1539964800000,
    6564.8,
    6568.4,
    6593.2,
    6550,
    545.32457066
  ],
  [
    1539968400000,
    6568.4,
    6560,
    6570,
    6560,
    142.80996626
  ],
  [
    1539972000000,
    6560.1,
    6566,
    6567,
    6560,
    110.78035198
  ],
  [
    1539975600000,
    6566.1,
    6549.3,
    6566.1,
    6545.6,
    400.28699916
  ],
  [
    1539979200000,
    6549,
    6526.05537531,
    6549.8,
    6518.2,
    1060.83559556
  ],
  [
    1539982800000,
    6526.05537531,
    6535.8,
    6538.6,
    6524.6,
    91.5312335
  ],
  [
    1539986400000,
    6535.7,
    6537,
    6539.1,
    6535,
    100.21832081
  ],
  [
    1539990000000,
    6536.98698862,
    6525.1,
    6539,
    6520.5,
    202.00760167
  ],
  [
    1539993600000,
    6524.3,
    6515.3,
    6524.7,
    6513,
    204.9912254
  ],
  [
    1539997200000,
    6515.4,
    6542.3,
    6542.3,
    6511,
    423.73846736
  ],
  [
    1540000800000,
    6542.3,
    6535.5,
    6548.4,
    6533.7,
    222.28306316
  ],
  [
    1540004400000,
    6535.6,
    6534.6,
    6536,
    6534,
    65.89695421
  ],
  [
    1540008000000,
    6534.6,
    6544.4,
    6544.5,
    6534.5,
    68.7703699
  ],
  [
    1540011600000,
    6544.4,
    6544.4,
    6544.4,
    6542,
    37.90595046
  ],
  [
    1540015200000,
    6544.36650933,
    6584.9,
    6611,
    6544.3,
    1009.90870985
  ],
  [
    1540018800000,
    6584.9,
    6580,
    6590,
    6580,
    427.43859181
  ],
  [
    1540022400000,
    6580.1,
    6573.3,
    6580.1,
    6570,
    80.33564963
  ],
  [
    1540026000000,
    6573.4,
    6579.4,
    6583.1,
    6573.4,
    46.43280495
  ],
  [
    1540029600000,
    6579.4,
    6575.6,
    6583.8,
    6570.8,
    121.41174032
  ],
  [
    1540033200000,
    6575.7,
    6589.6,
    6589.6,
    6575.6,
    112.84193374
  ],
  [
    1540036800000,
    6589.6,
    6587.3,
    6590,
    6578,
    70.03166756
  ],
  [
    1540040400000,
    6587.0293634,
    6605,
    6608.5,
    6587.0293634,
    305.24524902
  ],
  [
    1540044000000,
    6605,
    6590.2,
    6606,
    6590,
    105.45874594
  ],
  [
    1540047600000,
    6590.2,
    6575.5,
    6590.9,
    6572.9,
    109.54673628
  ],
  [
    1540051200000,
    6575.6,
    6571.23257689,
    6577.8,
    6571,
    138.02604927
  ],
  [
    1540054800000,
    6571.2,
    6578.2,
    6579.8,
    6571.1,
    37.10389296
  ],
  [
    1540058400000,
    6578.9,
    6567.3,
    6580.8,
    6566,
    74.81327238
  ],
  [
    1540062000000,
    6567.7,
    6579.3,
    6579.4,
    6561,
    117.55939754
  ],
  [
    1540065600000,
    6579.3,
    6580,
    6580,
    6578,
    63.98681697
  ],
  [
    1540069200000,
    6580,
    6579.9,
    6589,
    6579.88045272,
    74.06262645
  ],
  [
    1540072800000,
    6580,
    6586.2,
    6600,
    6575.9,
    561.24673241
  ],
  [
    1540076400000,
    6587.9,
    6581.5,
    6590.4708416,
    6568.1,
    168.67525203
  ],
  [
    1540080000000,
    6586.7,
    6597.3,
    6598.4,
    6581.2,
    87.13993152
  ],
  [
    1540083600000,
    6599.1,
    6621.8,
    6660.8,
    6598.2,
    648.53327398
  ],
  [
    1540087200000,
    6621.87336451,
    6624.9,
    6626.2,
    6618.5,
    151.04599129
  ],
  [
    1540090800000,
    6624.8,
    6616.3,
    6625.2,
    6611.8834747,
    223.41146571
  ],
  [
    1540094400000,
    6616.4,
    6617,
    6620.7,
    6611.8,
    68.71321154
  ],
  [
    1540098000000,
    6617,
    6611.8,
    6617.3,
    6605.930585,
    55.47122249
  ],
  [
    1540101600000,
    6614.5,
    6610.4,
    6615.4,
    6609.1,
    23.55512176
  ],
  [
    1540105200000,
    6611.4,
    6619.3,
    6620,
    6608,
    48.62255631
  ],
  [
    1540108800000,
    6619.38968814,
    6618.96885144,
    6620,
    6618,
    24.1239637
  ],
  [
    1540112400000,
    6618.96885144,
    6621.2,
    6629,
    6618.5,
    327.24446752
  ],
  [
    1540116000000,
    6621.3,
    6640.6,
    6642.6,
    6621.3,
    321.59354553
  ],
  [
    1540119600000,
    6640.7,
    6625,
    6640.7,
    6621.2,
    629.63582792
  ],
  [
    1540123200000,
    6625,
    6625.1,
    6626,
    6622.3,
    147.60510292
  ],
  [
    1540126800000,
    6625.1219906,
    6635.5,
    6636.9,
    6625.1,
    101.96680453
  ],
  [
    1540130400000,
    6635.45746802,
    6650.6,
    6655.1529864,
    6635.4,
    337.88537399
  ],
  [
    1540134000000,
    6650.2,
    6642.6,
    6650.3,
    6636.5,
    107.09243665
  ],
  [
    1540137600000,
    6642.6,
    6636.8,
    6645.1,
    6636.1,
    65.86517105
  ],
  [
    1540141200000,
    6636.8,
    6626.4,
    6639.8,
    6622.3,
    213.99664839
  ],
  [
    1540144800000,
    6626.4,
    6623,
    6629.5,
    6623,
    30.16314845
  ],
  [
    1540148400000,
    6623,
    6621.9,
    6624,
    6621.9,
    95.44486794
  ],
  [
    1540152000000,
    6621.9,
    6623.5,
    6623.5,
    6621.2,
    53.32793907
  ],
  [
    1540155600000,
    6623.5,
    6618.5,
    6623.5,
    6613,
    106.42091139
  ],
  [
    1540159200000,
    6618.5,
    6602,
    6618.5,
    6602,
    214.79119569
  ],
  [
    1540162800000,
    6602.06610804,
    6590.9,
    6602.06610804,
    6586.6,
    336.12891754
  ],
  [
    1540166400000,
    6590.053594,
    6585.8,
    6590.1,
    6561.1,
    390.06929088
  ],
  [
    1540170000000,
    6585.8,
    6600,
    6600,
    6585.5,
    263.85959104
  ],
  [
    1540173600000,
    6600,
    6589.4,
    6600,
    6589.3,
    121.18288901
  ],
  [
    1540177200000,
    6589.4,
    6590.1,
    6590.1,
    6587.7,
    85.75239566
  ],
  [
    1540180800000,
    6590.1,
    6614.5,
    6623,
    6590,
    229.13553862
  ],
  [
    1540184400000,
    6614.6,
    6619.4,
    6624.5,
    6611.1,
    76.16339032
  ],
  [
    1540188000000,
    6619.4,
    6625.43435717,
    6627.9,
    6619.4,
    125.02802544
  ],
  [
    1540191600000,
    6625.43435717,
    6610.3,
    6625.43435717,
    6603.4,
    211.0163009
  ],
  [
    1540195200000,
    6610.3,
    6573.7,
    6610.3,
    6570,
    393.6636894
  ],
  [
    1540198800000,
    6573.6474021,
    6589.9,
    6590,
    6573.6,
    425.2410019
  ],
  [
    1540202400000,
    6590,
    6587.3,
    6590.3,
    6577.9,
    279.00536619
  ],
  [
    1540206000000,
    6587.2217165,
    6586.74714432,
    6588.7,
    6583.9,
    176.67945882
  ],
  [
    1540209600000,
    6586.74714432,
    6584.12754035,
    6590.9,
    6581.6,
    156.33129219
  ],
  [
    1540213200000,
    6584.1,
    6569.6,
    6584.2,
    6535.1,
    660.8211502
  ],
  [
    1540216800000,
    6569.7,
    6560.4,
    6573.8,
    6556.7,
    412.11632644
  ],
  [
    1540220400000,
    6560.3622393,
    6561.00791606,
    6568.1,
    6560.30830083,
    228.69522187
  ],
  [
    1540224000000,
    6561.00791606,
    6570.6,
    6570.6,
    6560.5,
    101.64848481
  ],
  [
    1540227600000,
    6570.6,
    6569.9,
    6576,
    6569.9,
    213.59482887000001
  ],
  [
    1540231200000,
    6570,
    6558.02372054,
    6570,
    6550.3,
    239.5775764
  ],
  [
    1540234800000,
    6558,
    6554.4,
    6565,
    6550,
    121.05337937
  ],
  [
    1540238400000,
    6554.4,
    6578.6,
    6578.8,
    6554.3,
    495.37989925
  ],
  [
    1540242000000,
    6578.7,
    6570.6,
    6580,
    6570.6,
    237.47765594
  ],
  [
    1540245600000,
    6570.7,
    6568.5,
    6572.3,
    6568.4,
    182.74022988000002
  ],
  [
    1540249200000,
    6568.5,
    6567.3,
    6572,
    6565.6,
    246.43083279
  ],
  [
    1540252800000,
    6567.3,
    6575.5,
    6575.5,
    6567.2,
    293.37239048
  ],
  [
    1540256400000,
    6575.5,
    6580,
    6580,
    6575.4,
    202.75984501
  ],
  [
    1540260000000,
    6579.9,
    6580.47510505,
    6580.5,
    6579.8,
    200.18718745
  ],
  [
    1540263600000,
    6580.4,
    6561.2,
    6581,
    6560,
    330.08506825
  ],
  [
    1540267200000,
    6561.2,
    6576.29641095,
    6576.29641095,
    6561.17743495,
    172.85536513
  ],
  [
    1540270800000,
    6576.3,
    6578.0003467,
    6578.8,
    6575.1,
    153.16076646
  ],
  [
    1540274400000,
    6578,
    6568.1,
    6578.1,
    6556.6,
    363.667441
  ],
  [
    1540278000000,
    6568,
    6562.2,
    6572.5,
    6561.6,
    545.15295349
  ],
  [
    1540281600000,
    6562,
    6565.1,
    6566,
    6560.9,
    478.28165253000003
  ],
  [
    1540285200000,
    6565.1,
    6550.14314303,
    6565.1,
    6540,
    746.94558561
  ],
  [
    1540288800000,
    6550.1,
    6538.8,
    6553.00094535,
    6525.3,
    611.89879138
  ],
  [
    1540292400000,
    6538.70641134,
    6540.2,
    6545.3,
    6538.5,
    358.62132519
  ],
  [
    1540296000000,
    6540.2,
    6568.1,
    6568.8,
    6533.2,
    811.45270072
  ],
  [
    1540299600000,
    6568.1,
    6563.55558407,
    6580,
    6561.9,
    546.30298618
  ],
  [
    1540303200000,
    6563.55558407,
    6562,
    6563.6,
    6562,
    260.08095928
  ],
  [
    1540306800000,
    6562.1,
    6560.0199954,
    6576.2,
    6560,
    619.81074925
  ],
  [
    1540310400000,
    6560.0199954,
    6565.1,
    6572,
    6560,
    324.2717427
  ],
  [
    1540314000000,
    6565.1,
    6552.58548627,
    6565.8,
    6552.1,
    256.6567564
  ],
  [
    1540317600000,
    6552.58548627,
    6551.9,
    6552.70033309,
    6551.7,
    171.62619348
  ],
  [
    1540321200000,
    6551.9,
    6575.6,
    6591.6,
    6551.8,
    563.60475437
  ],
  [
    1540324800000,
    6575.5560834,
    6553.6165885,
    6580,
    6553.5,
    263.96979096
  ],
  [
    1540328400000,
    6553.6,
    6552.2,
    6557.9,
    6550,
    283.92890876
  ],
  [
    1540332000000,
    6552.2,
    6544.5618054,
    6552.2,
    6541,
    244.7049874
  ],
  [
    1540335600000,
    6544.5,
    6550,
    6552.28374,
    6544.5,
    60.85362741
  ],
  [
    1540339200000,
    6550,
    6560.4,
    6562.41753955,
    6549.1,
    147.43648901
  ],
  [
    1540342800000,
    6560.4,
    6560.2275155,
    6560.4,
    6560,
    140.37815343
  ],
  [
    1540346400000,
    6560.2275155,
    6565.20668269,
    6566.3,
    6560,
    298.80785945
  ],
  [
    1540350000000,
    6565.20668269,
    6573.1,
    6573.1,
    6565.2,
    212.5223176
  ],
  [
    1540353600000,
    6573.1,
    6621.2,
    6626.3,
    6569.2,
    613.6328761999999
  ],
  [
    1540357200000,
    6621.3,
    6609.3,
    6625.2,
    6605.7,
    1066.1037442
  ],
  [
    1540360800000,
    6609.3,
    6607.8,
    6615.9,
    6607.7,
    163.81601268
  ],
  [
    1540364400000,
    6607.79862642,
    6605.40806349,
    6609,
    6596.8,
    496.91768997
  ],
  [
    1540368000000,
    6605.40806349,
    6596.6,
    6608.44316922,
    6596.6,
    171.26378562
  ],
  [
    1540371600000,
    6596.6,
    6598,
    6598,
    6587.7,
    420.44038497
  ],
  [
    1540375200000,
    6598,
    6600.26794081,
    6620.7042069,
    6597.9,
    475.60252818
  ],
  [
    1540378800000,
    6600.26794081,
    6595.4535997,
    6602.1,
    6590.3,
    303.48237853
  ],
  [
    1540382400000,
    6595.4535997,
    6597.9,
    6604.1,
    6592.8,
    281.54775662
  ],
  [
    1540386000000,
    6597.9,
    6599.5,
    6600.3,
    6597.1,
    246.33412507
  ],
  [
    1540389600000,
    6600.2,
    6607.2,
    6607.8,
    6599.5,
    134.4614657
  ],
  [
    1540393200000,
    6607.3,
    6579.2,
    6607.3,
    6579.2,
    300.56829075
  ],
  [
    1540396800000,
    6579.23672708,
    6590.1,
    6594.1,
    6571.7,
    777.32112852
  ],
  [
    1540400400000,
    6590.1,
    6589.40633073,
    6591.4,
    6586,
    209.64465782
  ],
  [
    1540404000000,
    6589.4,
    6582,
    6589.5,
    6582,
    95.18779063
  ],
  [
    1540407600000,
    6582,
    6569.2,
    6582.1,
    6536,
    1073.16239919
  ],
  [
    1540411200000,
    6569.2,
    6576.1,
    6577,
    6569.2,
    180.5385984
  ],
  [
    1540414800000,
    6576,
    6572.4,
    6576.1,
    6565.50811208,
    150.28326472
  ],
  [
    1540418400000,
    6572.5,
    6555.5,
    6574.5,
    6555,
    183.17376089
  ],
  [
    1540422000000,
    6555.4,
    6554.1,
    6560,
    6543.1,
    380.31383968
  ],
  [
    1540425600000,
    6554.09671891,
    6563.9,
    6563.9,
    6553.5,
    202.5327911
  ],
  [
    1540429200000,
    6563.9,
    6507,
    6563.9695528,
    6462.9,
    2262.02809265
  ],
  [
    1540432800000,
    6507.1,
    6527.9,
    6527.9,
    6505.3,
    487.68854342
  ],
  [
    1540436400000,
    6527.8375623,
    6532.01647533,
    6532.8,
    6525,
    211.14805055
  ],
  [
    1540440000000,
    6532.1,
    6541.7,
    6542.2,
    6528.38022169,
    236.48146233
  ],
  [
    1540443600000,
    6541.68400873,
    6535.9,
    6541.68400873,
    6522,
    174.44457711
  ],
  [
    1540447200000,
    6535.8,
    6546.3,
    6547.8,
    6532.6,
    283.30384984
  ],
  [
    1540450800000,
    6544.3,
    6544.4,
    6548,
    6539.9,
    425.56036309
  ],
  [
    1540454400000,
    6544.4,
    6545.3,
    6546.9,
    6541,
    210.45888909
  ],
  [
    1540458000000,
    6545.2,
    6540.1,
    6545.3,
    6540,
    110.0389572
  ],
  [
    1540461600000,
    6540,
    6535.1,
    6540.1,
    6535,
    132.96354824
  ],
  [
    1540465200000,
    6535,
    6542.2,
    6555,
    6534.9,
    482.31946965000003
  ],
  [
    1540468800000,
    6542.1,
    6546.5,
    6552.8,
    6540,
    269.69419823
  ],
  [
    1540472400000,
    6546.5,
    6556.5,
    6563,
    6545,
    555.91434391
  ],
  [
    1540476000000,
    6556.7,
    6550.8,
    6568.7,
    6549.7987811,
    204.83863921
  ],
  [
    1540479600000,
    6550.7,
    6543.92953776,
    6551.5,
    6540,
    285.08240817
  ],
  [
    1540483200000,
    6543.9170552,
    6550.8,
    6550.9,
    6542,
    334.37391071
  ],
  [
    1540486800000,
    6550.7,
    6545.2,
    6550.8,
    6545.1,
    67.12161383
  ],
  [
    1540490400000,
    6545.1,
    6557.6,
    6560,
    6543.9,
    134.88556344
  ],
  [
    1540494000000,
    6558.1,
    6550.8,
    6558.5,
    6550.4,
    105.14915309
  ],
  [
    1540497600000,
    6550.9,
    6544.2,
    6553.1,
    6540.6,
    296.63124562
  ],
  [
    1540501200000,
    6544.2,
    6539.1,
    6544.9,
    6531.9,
    441.4672184
  ],
  [
    1540504800000,
    6538.9,
    6551,
    6551.5,
    6538.7,
    329.68690833
  ],
  [
    1540508400000,
    6550.9,
    6528,
    6551.3,
    6528,
    468.68393354
  ],
  [
    1540512000000,
    6528.1,
    6535.5,
    6544.3,
    6523.1,
    384.27337394
  ],
  [
    1540515600000,
    6534.9329388,
    6529.4,
    6537.83467376,
    6522.4,
    107.43263232
  ],
  [
    1540519200000,
    6529.8,
    6527.2,
    6534.3,
    6523.7,
    235.02070858
  ],
  [
    1540522800000,
    6527.3,
    6528.32783122,
    6536,
    6526,
    551.67170499
  ],
  [
    1540526400000,
    6528.4,
    6524.9,
    6529.2,
    6524.1,
    59.57429458
  ],
  [
    1540530000000,
    6524.9,
    6531.1,
    6533,
    6524.9,
    92.63260054
  ],
  [
    1540533600000,
    6531.1,
    6531.53297489,
    6532.9,
    6531,
    146.1658181
  ],
  [
    1540537200000,
    6531.5,
    6529.1,
    6531.53297489,
    6515.7,
    499.47417702
  ],
  [
    1540540800000,
    6529,
    6580.9,
    6597.4,
    6528.61117683,
    1096.13574229
  ],
  [
    1540544400000,
    6581,
    6547.6,
    6581.2,
    6547.6,
    672.34609483
  ],
  [
    1540548000000,
    6551.2,
    6553.4,
    6558,
    6540.1080318,
    649.51659053
  ],
  [
    1540551600000,
    6553.5,
    6551.9,
    6554.7,
    6549.6,
    140.26398365
  ],
  [
    1540555200000,
    6551.9,
    6536.8,
    6552.1,
    6534.8,
    325.19525548
  ],
  [
    1540558800000,
    6536.7,
    6526,
    6539.3,
    6520,
    427.280462
  ],
  [
    1540562400000,
    6526,
    6535.8,
    6536.5,
    6511,
    372.21794309
  ],
  [
    1540566000000,
    6535.7,
    6536.97431478,
    6548.6,
    6531.7,
    494.61544352
  ],
  [
    1540569600000,
    6536.9,
    6542.8,
    6545.8560595,
    6536.9,
    123.86889532000001
  ],
  [
    1540573200000,
    6542.7,
    6542.9,
    6548.3,
    6537.92683837,
    175.19208028
  ],
  [
    1540576800000,
    6542.8,
    6532.3,
    6542.85600883,
    6532,
    95.67113442
  ],
  [
    1540580400000,
    6532.3,
    6533.1,
    6536.8,
    6531.9,
    94.8921716
  ],
  [
    1540584000000,
    6533.1,
    6538.3,
    6539.7,
    6533,
    81.45619729
  ],
  [
    1540587600000,
    6538.3,
    6534.6702159,
    6538.6,
    6526.4,
    202.86720086
  ],
  [
    1540591200000,
    6535.1170554,
    6533.4,
    6535.5,
    6526.1,
    58.450882639999996
  ],
  [
    1540594800000,
    6533.4,
    6531.47722621,
    6536.2,
    6515.9,
    338.36146465
  ],
  [
    1540598400000,
    6531.5,
    6537.9,
    6538,
    6524.9,
    65.64351979
  ],
  [
    1540602000000,
    6537.9,
    6536.2,
    6539.9,
    6535.7,
    46.67194877
  ],
  [
    1540605600000,
    6536.2,
    6536.9,
    6537.3,
    6534.7,
    106.71740493
  ],
  [
    1540609200000,
    6536.9,
    6550.5,
    6560,
    6536.8,
    616.85572853
  ],
  [
    1540612800000,
    6550.8,
    6544.7,
    6551.1,
    6539.3,
    78.82657921
  ],
  [
    1540616400000,
    6544.7687886,
    6540.61679309,
    6547.7,
    6538.67464856,
    58.90460652
  ],
  [
    1540620000000,
    6541.2,
    6542.2,
    6543.6,
    6536.6,
    62.64869327
  ],
  [
    1540623600000,
    6542.2,
    6540.6,
    6547,
    6539.7,
    75.54479684
  ],
  [
    1540627200000,
    6540.7,
    6535.8,
    6544.3,
    6535.6,
    131.82006029
  ],
  [
    1540630800000,
    6535.9,
    6539.8,
    6542.8,
    6531,
    47.53399349
  ],
  [
    1540634400000,
    6539.8,
    6524.1248037,
    6539.9,
    6520.7,
    761.82611177
  ],
  [
    1540638000000,
    6524.1,
    6528.2,
    6529.05395734,
    6523,
    107.88619534
  ],
  [
    1540641600000,
    6528.2,
    6528.6,
    6528.6,
    6526.9,
    51.6431179
  ],
  [
    1540645200000,
    6528.6,
    6510.2,
    6533.5,
    6510.1,
    845.26054595
  ],
  [
    1540648800000,
    6510.2,
    6502.5,
    6512.6,
    6492.7,
    1179.70016544
  ],
  [
    1540652400000,
    6502.6,
    6493.4,
    6506.7,
    6480.1,
    838.10899348
  ],
  [
    1540656000000,
    6493.4,
    6495.7,
    6495.7,
    6480.1,
    372.75678389
  ],
  [
    1540659600000,
    6495.6,
    6490.6,
    6497.1,
    6482.80903257,
    427.99038311
  ],
  [
    1540663200000,
    6490.6,
    6483.1,
    6492,
    6483,
    71.39951334
  ],
  [
    1540666800000,
    6483.1,
    6488.4,
    6489,
    6483,
    67.67147566
  ],
  [
    1540670400000,
    6488.3,
    6487.95003894,
    6492.5,
    6476.9,
    540.52707762
  ],
  [
    1540674000000,
    6488,
    6500,
    6500,
    6486.4,
    112.03960779
  ],
  [
    1540677600000,
    6499.9,
    6495,
    6501.6,
    6480.3,
    229.10320823
  ],
  [
    1540681200000,
    6495,
    6500.2,
    6500.5,
    6491.3,
    73.80313021
  ],
  [
    1540684800000,
    6500.1,
    6494.6,
    6500.2,
    6493.6,
    62.72387723
  ],
  [
    1540688400000,
    6494.5,
    6494.7,
    6498.7,
    6493.5,
    36.36201854
  ],
  [
    1540692000000,
    6494.7,
    6499,
    6499.1,
    6494.6,
    61.82716492
  ],
  [
    1540695600000,
    6499,
    6493.2,
    6499.1,
    6488.7,
    102.09851892
  ],
  [
    1540699200000,
    6493.1,
    6501.2,
    6502.6,
    6493,
    115.09125563
  ],
  [
    1540702800000,
    6501.1,
    6510,
    6510.1,
    6499.6,
    104.274283
  ],
  [
    1540706400000,
    6510.1,
    6495.1,
    6510.1,
    6495,
    157.24607415
  ],
  [
    1540710000000,
    6495.1,
    6490,
    6513.88357334,
    6483.7,
    1148.57557725
  ],
  [
    1540713600000,
    6491,
    6487.1,
    6491.4,
    6479.7,
    688.86567108
  ],
  [
    1540717200000,
    6487.57107427,
    6486.1,
    6491.2,
    6480.7,
    132.4662736
  ],
  [
    1540720800000,
    6486,
    6485.7,
    6487.5,
    6473.9,
    435.00354726
  ],
  [
    1540724400000,
    6485.6,
    6487.5,
    6487.5,
    6479.5,
    115.55794254
  ],
  [
    1540728000000,
    6487.5,
    6492.2,
    6494.4,
    6487.4,
    154.95793102
  ],
  [
    1540731600000,
    6492.2,
    6502.1,
    6507,
    6491.2,
    230.43298038
  ],
  [
    1540735200000,
    6502.1,
    6500,
    6502.1,
    6494.4,
    136.86303085
  ],
  [
    1540738800000,
    6500.1,
    6473.6,
    6500.1,
    6473.6,
    881.80425803
  ],
  [
    1540742400000,
    6477.1,
    6485.2,
    6485.2,
    6468.3,
    572.76649325
  ],
  [
    1540746000000,
    6485.2,
    6489.5,
    6492.6340803,
    6480,
    115.47217624
  ],
  [
    1540749600000,
    6489.5394264,
    6475.4,
    6489.6,
    6469.5,
    348.06234732
  ],
  [
    1540753200000,
    6475.4,
    6460.1,
    6480.9,
    6451,
    471.52819625
  ],
  [
    1540756800000,
    6460,
    6471.6,
    6472.6,
    6456.3,
    251.58746904
  ],
  [
    1540760400000,
    6471.6,
    6468.9,
    6472,
    6464,
    81.0923024
  ],
  [
    1540764000000,
    6468.9,
    6471,
    6472.5,
    6465.2,
    110.06574682
  ],
  [
    1540767600000,
    6471,
    6490.1,
    6502.4,
    6471,
    328.7540071
  ],
  [
    1540771200000,
    6490.17717293,
    6489.5919802,
    6490.4,
    6487.7,
    94.33132405
  ],
  [
    1540774800000,
    6489.5,
    6482.5,
    6489.6,
    6478,
    162.39826147
  ],
  [
    1540778400000,
    6482.6,
    6496.3,
    6512,
    6482.5,
    622.74972392
  ],
  [
    1540782000000,
    6496.3,
    6499.3,
    6503.9,
    6496.2,
    847.82815983
  ],
  [
    1540785600000,
    6499.2,
    6494.8,
    6500.7,
    6494.7,
    384.13996748
  ],
  [
    1540789200000,
    6494.8,
    6497.7,
    6499.8,
    6494.8,
    273.62085524
  ],
  [
    1540792800000,
    6497.67590217,
    6500.5,
    6502.9,
    6495.2,
    191.29360171
  ],
  [
    1540796400000,
    6500.5,
    6495.6,
    6500.9,
    6495.3,
    201.78027119
  ],
  [
    1540800000000,
    6495.4,
    6494.2,
    6500.9804309,
    6491.5,
    469.71039853
  ],
  [
    1540803600000,
    6494.2,
    6480.7,
    6494.3,
    6480,
    222.40441242
  ],
  [
    1540807200000,
    6480.7,
    6493.8914913,
    6495,
    6480.62245104,
    270.30577606
  ],
  [
    1540810800000,
    6493.4,
    6429.5,
    6497.9,
    6410,
    5380.32666265
  ],
  [
    1540814400000,
    6427.59490239,
    6353.3,
    6428.2,
    6320.8,
    4303.52494172
  ],
  [
    1540818000000,
    6353.4,
    6371.1,
    6386.7,
    6353.32272078,
    700.50647205
  ],
  [
    1540821600000,
    6371.1,
    6364.1,
    6380.7,
    6349.5,
    1059.96185523
  ],
  [
    1540825200000,
    6364.1,
    6380.40511808,
    6380.5,
    6364.1,
    475.5027072
  ],
  [
    1540828800000,
    6380.4,
    6370.5,
    6380.40511808,
    6359,
    1175.29162659
  ],
  [
    1540832400000,
    6371.5,
    6348.09098661,
    6371.5,
    6344.9,
    708.51419743
  ],
  [
    1540836000000,
    6348.09098661,
    6354,
    6354,
    6348,
    106.80258131
  ],
  [
    1540839600000,
    6353.9,
    6342.5,
    6354,
    6329,
    398.10932582
  ],
  [
    1540843200000,
    6342.59945456,
    6330,
    6348.3,
    6320.8,
    325.2156419
  ],
  [
    1540846800000,
    6330,
    6321.4,
    6339.7,
    6320.8,
    806.54806711
  ],
  [
    1540850400000,
    6321.3347415,
    6342,
    6342.1,
    6320.8,
    275.63719644
  ],
  [
    1540854000000,
    6341.944518,
    6346.5,
    6346.6,
    6339.9,
    117.60501173
  ],
  [
    1540857600000,
    6346.5706824,
    6357.23996518,
    6358.6,
    6346.5706824,
    180.17126489
  ],
  [
    1540861200000,
    6357.267692,
    6351.29372119,
    6359.5,
    6341.4,
    373.93002431
  ],
  [
    1540864800000,
    6351.2,
    6355,
    6366.6,
    6345.1,
    264.55868205
  ],
  [
    1540868400000,
    6355,
    6365,
    6374.6,
    6353.8,
    806.90951058
  ],
  [
    1540872000000,
    6365.0636944,
    6380,
    6380.5,
    6362.1,
    77.40365876
  ],
  [
    1540875600000,
    6380,
    6363.3,
    6380,
    6360.1,
    190.94311147
  ],
  [
    1540879200000,
    6363.3,
    6375.4,
    6375.4,
    6363.3,
    317.88906656
  ],
  [
    1540882800000,
    6375.4,
    6368.9,
    6383.6,
    6362.8,
    242.68880898
  ],
  [
    1540886400000,
    6368.9,
    6348.2,
    6372.9,
    6347.5,
    213.5458384
  ],
  [
    1540890000000,
    6348.10459353,
    6344.2214352,
    6349.9,
    6342.1,
    418.21784069
  ],
  [
    1540893600000,
    6344.3,
    6352.2,
    6353.4,
    6344.2,
    319.96789053
  ],
  [
    1540897200000,
    6352.1,
    6355.3,
    6355.3,
    6345,
    315.52231359
  ],
  [
    1540900800000,
    6355.3,
    6360.9,
    6370.5,
    6355.2,
    163.18984673
  ],
  [
    1540904400000,
    6360.9,
    6358.74664,
    6361.9,
    6355.5,
    171.63706022
  ],
  [
    1540908000000,
    6358.30194428,
    6349.14498499,
    6360.8,
    6348.1,
    264.855803
  ],
  [
    1540911600000,
    6349.1,
    6354.3588136,
    6355.2,
    6344.9,
    487.98989868
  ],
  [
    1540915200000,
    6354.3588136,
    6333,
    6354.4,
    6332.9,
    1338.99019681
  ],
  [
    1540918800000,
    6333,
    6337.9,
    6342.05581608,
    6332.9,
    285.02681576
  ],
  [
    1540922400000,
    6335.9,
    6336.54939981,
    6344.2,
    6325,
    436.33943391
  ],
  [
    1540926000000,
    6336.54939981,
    6324.1,
    6342.6,
    6320.9,
    520.21376931
  ],
  [
    1540929600000,
    6324.1,
    6333,
    6335.05956681,
    6320.8,
    530.22234336
  ],
  [
    1540933200000,
    6333,
    6320,
    6339.6,
    6311.1,
    1420.13048571
  ],
  [
    1540936800000,
    6320,
    6315,
    6337.6,
    6302,
    1255.91911205
  ],
  [
    1540940400000,
    6315.9,
    6330.1,
    6330.1,
    6315.5,
    143.75236961
  ],
  [
    1540944000000,
    6330.1,
    6334.8437682,
    6335,
    6330,
    139.22861993
  ],
  [
    1540947600000,
    6334.8437682,
    6331.81504395,
    6335.3,
    6331.8,
    173.89892097
  ],
  [
    1540951200000,
    6331.81504395,
    6327.7,
    6331.9,
    6325.3,
    196.75181011
  ],
  [
    1540954800000,
    6327.7,
    6330.3380529,
    6331,
    6327.6,
    110.61309874
  ],
  [
    1540958400000,
    6330.3380529,
    6335.4,
    6335.6,
    6330.3,
    92.32169027
  ],
  [
    1540962000000,
    6335.5,
    6335.1,
    6335.5,
    6335,
    33.21300265
  ],
  [
    1540965600000,
    6335,
    6333.2,
    6335.3,
    6333.2,
    165.85665977
  ],
  [
    1540969200000,
    6333.2,
    6332,
    6333.2,
    6331.1,
    68.67550396
  ],
  [
    1540972800000,
    6331.9,
    6331.1,
    6332,
    6331,
    221.78101813
  ],
  [
    1540976400000,
    6331.1,
    6325.2,
    6334.3,
    6325,
    654.31358244
  ],
  [
    1540980000000,
    6325.08173442,
    6335.4,
    6335.5,
    6325,
    182.33645039
  ],
  [
    1540983600000,
    6335.5,
    6333.1,
    6335.5,
    6322.2,
    466.75831994
  ],
  [
    1540987200000,
    6333,
    6327.5,
    6338.4,
    6324.6,
    227.70484438
  ],
  [
    1540990800000,
    6327.5,
    6322,
    6331.9,
    6322,
    177.9171772
  ],
  [
    1540994400000,
    6322,
    6252.1,
    6322.1,
    6252.1,
    2345.19173554
  ],
  [
    1540998000000,
    6259.5,
    6387.4,
    6419.8,
    6242.1,
    3188.01956646
  ],
  [
    1541001600000,
    6387.5,
    6372.7,
    6394,
    6352.72232475,
    595.44245513
  ],
  [
    1541005200000,
    6372.7,
    6353.9,
    6373.3,
    6352.8,
    250.841158
  ],
  [
    1541008800000,
    6353.9,
    6365.1,
    6369.2,
    6352.8,
    126.73768257
  ],
  [
    1541012400000,
    6365,
    6370.1,
    6371.2,
    6357.9,
    108.72492827
  ],
  [
    1541016000000,
    6370.05846103,
    6370.7,
    6372.9,
    6370,
    89.73328822
  ],
  [
    1541019600000,
    6370.6,
    6364.8,
    6370.7,
    6363.2,
    81.7543067
  ],
  [
    1541023200000,
    6364.9,
    6376.6,
    6379.24888102,
    6364.5,
    146.13110778
  ],
  [
    1541026800000,
    6376.5,
    6368.3871592,
    6380,
    6366.4,
    115.06958308
  ],
  [
    1541030400000,
    6368.4,
    6364.04826213,
    6378,
    6353,
    543.58605284
  ],
  [
    1541034000000,
    6364.04826213,
    6358.7,
    6364.1,
    6358.7,
    157.99998442
  ],
  [
    1541037600000,
    6358.2,
    6360.7,
    6361.6,
    6352.90247884,
    240.89643513
  ],
  [
    1541041200000,
    6360.7,
    6357.9,
    6361.3,
    6356.9,
    111.21099948
  ],
  [
    1541044800000,
    6357.8,
    6364.8,
    6364.8,
    6357.8,
    148.57498848
  ],
  [
    1541048400000,
    6364.8,
    6362.9505878,
    6369.8,
    6362.8,
    139.32279017
  ],
  [
    1541052000000,
    6362.9,
    6374.9,
    6379,
    6362.6,
    306.27680117
  ],
  [
    1541055600000,
    6376.6,
    6391.1,
    6392.8,
    6367.9,
    1161.02262669
  ],
  [
    1541059200000,
    6391.1,
    6371.5,
    6391.10508979,
    6368.7,
    376.61682837
  ],
  [
    1541062800000,
    6371.5,
    6366.7,
    6373.1,
    6366.7,
    592.72640583
  ],
  [
    1541066400000,
    6366.8,
    6364.8,
    6369,
    6362.8,
    433.27041186
  ],
  [
    1541070000000,
    6364.8,
    6365,
    6365.3,
    6358.4,
    412.81897234
  ],
  [
    1541073600000,
    6365.1,
    6361.2,
    6366.6,
    6355.8,
    378.20585502
  ],
  [
    1541077200000,
    6361.29039897,
    6358.3,
    6366.6,
    6358,
    287.776384
  ],
  [
    1541080800000,
    6358.3,
    6362.6,
    6365.2,
    6356.4,
    467.56046885
  ],
  [
    1541084400000,
    6362.5,
    6364,
    6364.2,
    6360,
    152.42308271
  ],
  [
    1541088000000,
    6364,
    6364,
    6364,
    6359.7,
    158.30385858
  ],
  [
    1541091600000,
    6364,
    6364,
    6364,
    6362.5,
    161.01522656
  ],
  [
    1541095200000,
    6364,
    6370.4,
    6370.4,
    6363.9,
    138.92541055
  ],
  [
    1541098800000,
    6370.4,
    6380.2,
    6384.5,
    6370.3,
    825.89494527
  ],
  [
    1541102400000,
    6380.2,
    6399,
    6405,
    6380,
    741.18522791
  ],
  [
    1541106000000,
    6398.9570528,
    6409.04512321,
    6443.9,
    6398.9,
    834.59148407
  ],
  [
    1541109600000,
    6409.1,
    6396.1,
    6417.4,
    6395.4,
    221.36483233
  ],
  [
    1541113200000,
    6396.09017676,
    6406.1,
    6414,
    6396,
    167.23712757
  ],
  [
    1541116800000,
    6406.2,
    6450.1,
    6450.1,
    6406.1,
    575.4003374
  ],
  [
    1541120400000,
    6450.1,
    6445,
    6456.1,
    6442.7,
    1495.95611199
  ],
  [
    1541124000000,
    6445,
    6422.1,
    6448.2,
    6422,
    467.50540293
  ],
  [
    1541127600000,
    6422.2,
    6430.1,
    6431.2,
    6422.1,
    135.30593665
  ],
  [
    1541131200000,
    6430.1,
    6425.1,
    6430.1,
    6425.1,
    75.55285046
  ],
  [
    1541134800000,
    6425.1,
    6423.3,
    6425.5,
    6422.4,
    148.39642108
  ],
  [
    1541138400000,
    6423.3,
    6422,
    6423.4,
    6421.9,
    158.25101382
  ],
  [
    1541142000000,
    6421.9,
    6417.8,
    6421.92527154,
    6415,
    477.55297058
  ],
  [
    1541145600000,
    6417.8,
    6406.8,
    6417.8,
    6406.8,
    339.50258836
  ],
  [
    1541149200000,
    6406.9,
    6395,
    6406.9,
    6389.9,
    376.51957624
  ],
  [
    1541152800000,
    6395,
    6400.2,
    6400.7,
    6394.9,
    457.56625181
  ],
  [
    1541156400000,
    6400.3,
    6423.9,
    6427.4,
    6400.2,
    768.6767104
  ],
  [
    1541160000000,
    6423.9,
    6410.91473978,
    6427.2,
    6406.4,
    357.26274976
  ],
  [
    1541163600000,
    6410.96109565,
    6425.1,
    6437,
    6410.9,
    479.37501903
  ],
  [
    1541167200000,
    6425.1,
    6437.86577942,
    6438,
    6422.2,
    217.58228908
  ],
  [
    1541170800000,
    6437.86577942,
    6420.9,
    6441.8,
    6420,
    195.53161415
  ],
  [
    1541174400000,
    6420.9,
    6412.3,
    6421.1,
    6412.2,
    245.62648384
  ],
  [
    1541178000000,
    6412.3,
    6417.7210231,
    6428.3,
    6400.42495028,
    347.66056819
  ],
  [
    1541181600000,
    6417.7210231,
    6420.8,
    6424,
    6417.7,
    135.32868896
  ],
  [
    1541185200000,
    6420.8,
    6431.2,
    6433,
    6418,
    127.96685504
  ],
  [
    1541188800000,
    6430.8,
    6424.2,
    6430.8,
    6416.1,
    263.52380134
  ],
  [
    1541192400000,
    6424.2,
    6435.66752858,
    6435.66752858,
    6424.1,
    107.65748141
  ],
  [
    1541196000000,
    6434.4,
    6427,
    6434.4,
    6424.9,
    38.88136791
  ],
  [
    1541199600000,
    6427,
    6427,
    6427,
    6426.9,
    84.24253637
  ],
  [
    1541203200000,
    6427,
    6426.7,
    6432.4,
    6426.6,
    163.23154339
  ],
  [
    1541206800000,
    6426.6,
    6426.7,
    6426.7,
    6426.6,
    60.76469548
  ],
  [
    1541210400000,
    6426.7,
    6418.5,
    6426.7,
    6418.4,
    66.0787836
  ],
  [
    1541214000000,
    6418.47221819,
    6418.5,
    6418.5,
    6418.4,
    5.28861474
  ],
  [
    1541217600000,
    6418.5,
    6413.3,
    6418.5,
    6412.9,
    65.95389814
  ],
  [
    1541221200000,
    6413.3,
    6413,
    6413.4,
    6413,
    33.20688712
  ],
  [
    1541224800000,
    6413.1,
    6410.1,
    6413.2,
    6410,
    80.01544057
  ],
  [
    1541228400000,
    6410.1,
    6409.5,
    6410.2,
    6409.5,
    112.57887218
  ],
  [
    1541232000000,
    6409.58915013,
    6408.5,
    6409.58915013,
    6408.5,
    46.90021679
  ],
  [
    1541235600000,
    6408.6,
    6364,
    6408.6,
    6337.7,
    5391.77310445
  ],
  [
    1541239200000,
    6364,
    6370.9,
    6370.9,
    6357.8,
    238.47704016
  ],
  [
    1541242800000,
    6370.9,
    6359.9,
    6375,
    6354.9,
    426.08023692
  ],
  [
    1541246400000,
    6359.82119187,
    6360.73227578,
    6372.6,
    6359.8,
    281.84881884
  ],
  [
    1541250000000,
    6360.73227578,
    6352,
    6369.4,
    6323,
    2745.95120973
  ],
  [
    1541253600000,
    6351.9,
    6358.1,
    6358.1,
    6351.9,
    116.15118252
  ],
  [
    1541257200000,
    6358.1,
    6364.7,
    6364.7,
    6357.9,
    131.2581548
  ],
  [
    1541260800000,
    6364.6,
    6362.8799943,
    6364.7,
    6359,
    80.81136719
  ],
  [
    1541264400000,
    6362.9,
    6367.6,
    6368.9,
    6362.8,
    60.53253966
  ],
  [
    1541268000000,
    6367.6,
    6367.6,
    6367.6,
    6366.1,
    91.24783298
  ],
  [
    1541271600000,
    6367.6,
    6372,
    6372.1,
    6367.5,
    87.31526917
  ],
  [
    1541275200000,
    6372,
    6385.1,
    6385.5,
    6371.9,
    385.44659711
  ],
  [
    1541278800000,
    6385.1,
    6381.9,
    6390.9706197,
    6379.3,
    522.67731113
  ],
  [
    1541282400000,
    6384.1,
    6384.1,
    6386.82911065,
    6383,
    31.55006358
  ],
  [
    1541286000000,
    6384,
    6389.1,
    6392.8,
    6382.5,
    214.42343639
  ],
  [
    1541289600000,
    6389.2,
    6371.9,
    6389.2,
    6357.9,
    506.67985171
  ],
  [
    1541293200000,
    6371.38066428,
    6371.9,
    6371.9,
    6371.3,
    37.25442966
  ],
  [
    1541296800000,
    6371.9,
    6375.7,
    6378.6,
    6371.8,
    65.29890714
  ],
  [
    1541300400000,
    6375.7,
    6371.4,
    6375.7,
    6371.3,
    38.20018354
  ],
  [
    1541304000000,
    6371.3,
    6364.4,
    6371.4,
    6364.4,
    244.84214868
  ],
  [
    1541307600000,
    6364.5,
    6364.5,
    6364.5,
    6364.4,
    59.65266558
  ],
  [
    1541311200000,
    6364.5,
    6389.6,
    6404.9,
    6364.5,
    484.69343403
  ],
  [
    1541314800000,
    6389.5,
    6391.2,
    6391.8,
    6389.5,
    83.62710043
  ],
  [
    1541318400000,
    6391.2,
    6411,
    6411.1,
    6391.2,
    481.7361917
  ],
  [
    1541322000000,
    6411.05463009,
    6394.89154228,
    6419.6,
    6390.9,
    727.70556475
  ],
  [
    1541325600000,
    6394.8,
    6395.5,
    6397.7,
    6391.5,
    81.66461308
  ],
  [
    1541329200000,
    6395.5,
    6398.8,
    6405,
    6395.4,
    120.41818529
  ],
  [
    1541332800000,
    6398.8,
    6399.9,
    6400,
    6398.8,
    221.60208295
  ],
  [
    1541336400000,
    6400,
    6416.8,
    6421.1,
    6399.9,
    373.03101142
  ],
  [
    1541340000000,
    6416.2,
    6400.7,
    6416.2,
    6400.7,
    49.59913237
  ],
  [
    1541343600000,
    6400.8,
    6491.41477086,
    6529.4,
    6400.7,
    1982.96024658
  ],
  [
    1541347200000,
    6491.41477086,
    6464,
    6491.5,
    6452,
    507.74308508
  ],
  [
    1541350800000,
    6464,
    6464.3,
    6480,
    6449.2,
    618.97048201
  ],
  [
    1541354400000,
    6466.8,
    6503.8,
    6527,
    6466.7,
    1266.92822647
  ],
  [
    1541358000000,
    6503.8,
    6481.6,
    6521.7,
    6477,
    572.56875168
  ],
  [
    1541361600000,
    6481.6,
    6478,
    6493.9,
    6477.9,
    99.28599844
  ],
  [
    1541365200000,
    6478.1,
    6482.043917,
    6487.8,
    6478,
    79.35770229
  ],
  [
    1541368800000,
    6482.043917,
    6468.5,
    6482.1,
    6468.5,
    132.41508656
  ],
  [
    1541372400000,
    6468.5,
    6491.7,
    6492,
    6468.5,
    158.94266387
  ],
  [
    1541376000000,
    6491.8,
    6494.1,
    6500.6,
    6479.4,
    146.69200278
  ],
  [
    1541379600000,
    6494.1739366,
    6473,
    6499.1,
    6470.3,
    185.82859267
  ],
  [
    1541383200000,
    6473,
    6469.68048228,
    6473,
    6468.4,
    75.52748434
  ],
  [
    1541386800000,
    6469.90825585,
    6468.5,
    6476.1,
    6468.5,
    286.67457214
  ],
  [
    1541390400000,
    6468.5,
    6469.1,
    6471.9,
    6455.9,
    251.31023553
  ],
  [
    1541394000000,
    6469.1,
    6468.6,
    6476,
    6467.1,
    129.65917226
  ],
  [
    1541397600000,
    6468.6,
    6476.9,
    6480.2,
    6467.2,
    186.63288152
  ],
  [
    1541401200000,
    6476.90677853,
    6471.6,
    6477,
    6471.4,
    49.698961940000004
  ],
  [
    1541404800000,
    6471.56915659,
    6443.8,
    6471.6,
    6435.3,
    320.79498365
  ],
  [
    1541408400000,
    6443.76622877,
    6452.85787849,
    6456,
    6443,
    832.26145122
  ],
  [
    1541412000000,
    6452.85787849,
    6456.2,
    6462.3,
    6447,
    286.13703583
  ],
  [
    1541415600000,
    6456.3,
    6455,
    6459.8,
    6451.2,
    104.24891167
  ],
  [
    1541419200000,
    6454.9,
    6462,
    6463.9,
    6453,
    106.14873312
  ],
  [
    1541422800000,
    6462.1,
    6478.02571885,
    6493.08496207,
    6457.5,
    303.77628952
  ],
  [
    1541426400000,
    6478.02571885,
    6464.6,
    6485,
    6464.4,
    120.19699395
  ],
  [
    1541430000000,
    6464.6,
    6472.4,
    6483,
    6464.6,
    217.80483678
  ],
  [
    1541433600000,
    6472.4,
    6475.1,
    6475.8,
    6467,
    115.54386888
  ],
  [
    1541437200000,
    6475.2,
    6453.4,
    6475.2,
    6453.3,
    217.51108908999998
  ],
  [
    1541440800000,
    6453.3,
    6439.5,
    6457,
    6437,
    305.57279096
  ],
  [
    1541444400000,
    6439.5,
    6453.7,
    6457,
    6439.4,
    125.10925419
  ],
  [
    1541448000000,
    6453.7,
    6460.2,
    6466.1,
    6453.0311517,
    192.26314525
  ],
  [
    1541451600000,
    6460.2,
    6460.9,
    6465.9,
    6457.6,
    64.8926251
  ],
  [
    1541455200000,
    6460.8,
    6461.4,
    6466.2,
    6454.5,
    100.18405774
  ],
  [
    1541458800000,
    6462.3,
    6470.2,
    6473.4,
    6458.55794701,
    90.19371552
  ],
  [
    1541462400000,
    6470.10159871,
    6467.23480889,
    6475.1,
    6466,
    190.0272243
  ],
  [
    1541466000000,
    6467.23480889,
    6463.9,
    6467.3,
    6461,
    71.67873735
  ],
  [
    1541469600000,
    6463.9,
    6463,
    6466.5,
    6463,
    95.12592329
  ],
  [
    1541473200000,
    6463,
    6451.7,
    6463,
    6447.4,
    201.46615773
  ],
  [
    1541476800000,
    6451.7,
    6455.4,
    6462.7,
    6451.6,
    95.98908274
  ],
  [
    1541480400000,
    6457.3,
    6457.3,
    6463,
    6455.3,
    131.72335077
  ],
  [
    1541484000000,
    6457.4,
    6460.94700107,
    6463,
    6457.3,
    121.8722843
  ],
  [
    1541487600000,
    6461,
    6462.6,
    6465.3,
    6460.9,
    146.07882821
  ],
  [
    1541491200000,
    6462.6,
    6465.9,
    6505,
    6462.5,
    750.53031044
  ],
  [
    1541494800000,
    6465.9,
    6498.1,
    6500.3,
    6465.8,
    327.27880398
  ],
  [
    1541498400000,
    6499,
    6480.8,
    6519,
    6476.8,
    459.21429381
  ],
  [
    1541502000000,
    6480.851726,
    6465.0157842,
    6480.851726,
    6464.8,
    174.58566515
  ],
  [
    1541505600000,
    6465.1,
    6480.5,
    6486.6,
    6465,
    357.77171097
  ],
  [
    1541509200000,
    6480.6,
    6481.4,
    6494.9,
    6477.6,
    248.29725923
  ],
  [
    1541512800000,
    6481.4,
    6484.1,
    6491,
    6476.8,
    169.55065614
  ],
  [
    1541516400000,
    6484.1,
    6492.3,
    6503.4,
    6483.6,
    651.70612522
  ],
  [
    1541520000000,
    6492.26299862,
    6484.7,
    6492.9,
    6482.4,
    252.08331138
  ],
  [
    1541523600000,
    6484.7,
    6489.3,
    6494,
    6484.6,
    131.01292697
  ],
  [
    1541527200000,
    6489.3,
    6490.5,
    6497.2,
    6489,
    152.26668289
  ],
  [
    1541530800000,
    6490.6,
    6480.4,
    6493.9,
    6480.3,
    246.81103899000001
  ],
  [
    1541534400000,
    6480.4,
    6481.7,
    6494,
    6478.2,
    409.51746023
  ],
  [
    1541538000000,
    6481.6329837,
    6486,
    6486,
    6477.5,
    181.04563156
  ],
  [
    1541541600000,
    6485.9,
    6501.2,
    6510,
    6485.9,
    400.36541624
  ],
  [
    1541545200000,
    6501.2,
    6522.2,
    6527.7,
    6501,
    1350.03823619
  ],
  [
    1541548800000,
    6520.1,
    6569.6,
    6615,
    6511,
    2870.26716949
  ],
  [
    1541552400000,
    6569.6,
    6603.1,
    6610.5,
    6562.8,
    670.06267069
  ],
  [
    1541556000000,
    6604.5,
    6582.3,
    6615,
    6582.3,
    648.52309087
  ],
  [
    1541559600000,
    6581.5,
    6580,
    6596,
    6580,
    277.5420759
  ],
  [
    1541563200000,
    6580.1,
    6568.6,
    6586.88371927,
    6567,
    181.81139845
  ],
  [
    1541566800000,
    6568.6,
    6572,
    6576.4,
    6567,
    247.60321111
  ],
  [
    1541570400000,
    6572.1,
    6571.74697406,
    6577.4,
    6570.1,
    162.858155
  ],
  [
    1541574000000,
    6571.74697406,
    6577.1,
    6592,
    6571.7,
    371.37744877
  ],
  [
    1541577600000,
    6577,
    6592,
    6605.1,
    6577,
    675.44356522
  ],
  [
    1541581200000,
    6592,
    6589.15040245,
    6604.7,
    6588.3,
    207.53155993000001
  ],
  [
    1541584800000,
    6589.2,
    6580.040987,
    6589.2,
    6575.5,
    251.96637717
  ],
  [
    1541588400000,
    6580.02491916,
    6571,
    6580.1,
    6561.8,
    592.89161784
  ],
  [
    1541592000000,
    6571.1,
    6572.6,
    6574.6,
    6570,
    109.9131386
  ],
  [
    1541595600000,
    6572.6,
    6578.2,
    6580.9712704,
    6572,
    159.80290438
  ],
  [
    1541599200000,
    6578.17954353,
    6557.5,
    6580.7,
    6550.1,
    723.01747065
  ],
  [
    1541602800000,
    6557.5,
    6546.3,
    6559.1,
    6535.5,
    1049.92355864
  ],
  [
    1541606400000,
    6546.7,
    6566.2,
    6566.2,
    6542.47418446,
    343.39520609
  ],
  [
    1541610000000,
    6566.16724394,
    6586.94444026,
    6587,
    6566.16173233,
    474.88841768
  ],
  [
    1541613600000,
    6586.9,
    6575.79727974,
    6587,
    6567,
    276.49686377
  ],
  [
    1541617200000,
    6575.79727974,
    6570.1,
    6577.8,
    6567.1,
    80.87941567
  ],
  [
    1541620800000,
    6567.4,
    6573.9,
    6575.8,
    6566.03560852,
    80.70776427
  ],
  [
    1541624400000,
    6573.91267466,
    6573,
    6574,
    6568.3,
    100.86996934
  ],
  [
    1541628000000,
    6573,
    6570.5,
    6573,
    6569.4,
    105.12042559
  ],
  [
    1541631600000,
    6570.5,
    6572.9,
    6573,
    6569.9,
    63.90761497
  ],
  [
    1541635200000,
    6573,
    6577,
    6585,
    6572.9,
    125.35003843
  ],
  [
    1541638800000,
    6575.8,
    6560.3,
    6575.8,
    6560.2,
    193.31775378
  ],
  [
    1541642400000,
    6560.2,
    6512.7,
    6565,
    6496.7,
    2182.30455933
  ],
  [
    1541646000000,
    6512.7,
    6514.6,
    6523.86766519,
    6499.6,
    508.58908551
  ],
  [
    1541649600000,
    6514.23171942,
    6531.3,
    6531.6,
    6511.3,
    583.15287981
  ],
  [
    1541653200000,
    6531.3,
    6525,
    6532.2,
    6525,
    196.31760234
  ],
  [
    1541656800000,
    6525.1,
    6532.3,
    6532.62764053,
    6525,
    220.48258131
  ],
  [
    1541660400000,
    6531.4802933,
    6532.30369323,
    6537.9,
    6526.9,
    373.92335877
  ],
  [
    1541664000000,
    6532.3,
    6525.3,
    6542.1,
    6525,
    209.43628074
  ],
  [
    1541667600000,
    6525.24868745,
    6533.8,
    6537,
    6525.24868745,
    209.08248726
  ],
  [
    1541671200000,
    6534.6,
    6537.1,
    6545.2,
    6528.3,
    236.67431986
  ],
  [
    1541674800000,
    6537,
    6532.1,
    6546.79252469,
    6532.1,
    155.85395277
  ],
  [
    1541678400000,
    6532.177429,
    6546.9,
    6547,
    6531.3,
    128.21123152
  ],
  [
    1541682000000,
    6546.97916061,
    6555.4,
    6562.4,
    6542.3,
    700.64267329
  ],
  [
    1541685600000,
    6553.8,
    6557.8,
    6560.6,
    6549.1,
    70.92516874
  ],
  [
    1541689200000,
    6556.4,
    6537,
    6560,
    6535.9,
    289.26743068999997
  ],
  [
    1541692800000,
    6536.9,
    6501.7,
    6537.1,
    6460,
    2300.09085288
  ],
  [
    1541696400000,
    6501.8,
    6491.7,
    6506.7,
    6473.9,
    368.4263314
  ],
  [
    1541700000000,
    6491.7,
    6490,
    6498.7,
    6484.9,
    154.38517385
  ],
  [
    1541703600000,
    6489.9034025,
    6498.1,
    6500.1,
    6483.5,
    421.25468165
  ],
  [
    1541707200000,
    6497.5,
    6495.6,
    6513.7,
    6495.1915079,
    516.2588852700001
  ],
  [
    1541710800000,
    6495.6,
    6503,
    6512.2,
    6487.7,
    816.39126662
  ],
  [
    1541714400000,
    6502.9,
    6483,
    6509.48168193,
    6483,
    273.67227831
  ],
  [
    1541718000000,
    6483,
    6475.3,
    6485,
    6475.3,
    386.27831835
  ],
  [
    1541721600000,
    6479.5,
    6480,
    6480,
    6479.1,
    335.49539213
  ],
  [
    1541725200000,
    6480,
    6484.4,
    6485.6,
    6479.9,
    356.20084623
  ],
  [
    1541728800000,
    6485.6,
    6481,
    6488,
    6481,
    227.50507706
  ],
  [
    1541732400000,
    6481,
    6488.3,
    6494.7,
    6480,
    390.17673864
  ],
  [
    1541736000000,
    6488.4,
    6490.6,
    6496.70107542,
    6485.3,
    242.22020597
  ],
  [
    1541739600000,
    6490.5,
    6493.4,
    6498.5,
    6484.9,
    116.31581509
  ],
  [
    1541743200000,
    6493.4,
    6498.1,
    6500.2285572,
    6490.1,
    552.81034413
  ],
  [
    1541746800000,
    6498.1,
    6497.9,
    6504.4,
    6487.5,
    659.59625284
  ],
  [
    1541750400000,
    6497.9,
    6494.6,
    6502.9,
    6490.8,
    293.51812102
  ],
  [
    1541754000000,
    6494.3,
    6435.5,
    6496,
    6412.9,
    2720.04579589
  ],
  [
    1541757600000,
    6435.4,
    6435.2,
    6438.6,
    6420.1,
    217.37118964
  ],
  [
    1541761200000,
    6435.1,
    6429.0096192,
    6454.3,
    6427.6,
    919.67940566
  ],
  [
    1541764800000,
    6429.1,
    6440.1,
    6443.9,
    6429.00523974,
    112.31271192
  ],
  [
    1541768400000,
    6440.0771568,
    6431.8,
    6440.7,
    6400,
    584.29593566
  ],
  [
    1541772000000,
    6431.8,
    6415,
    6439.8,
    6385,
    523.8814055
  ],
  [
    1541775600000,
    6415,
    6430.8,
    6433,
    6415,
    296.65793555
  ],
  [
    1541779200000,
    6430.87694692,
    6432.5,
    6438.9,
    6425.7,
    135.38196304
  ],
  [
    1541782800000,
    6432.4,
    6436.9,
    6438.5,
    6430.5465192,
    339.26369838
  ],
  [
    1541786400000,
    6436.94093595,
    6428.077122,
    6438.6,
    6428,
    211.67279402
  ],
  [
    1541790000000,
    6428.1,
    6437.5,
    6437.7,
    6425.96005802,
    68.90759811
  ],
  [
    1541793600000,
    6437.57117562,
    6428.95995907,
    6438.6,
    6425.5,
    139.39035138
  ],
  [
    1541797200000,
    6428.95995907,
    6417.7,
    6429,
    6389.4,
    632.13903032
  ],
  [
    1541800800000,
    6417.6,
    6420.6,
    6430,
    6407.8,
    273.4565778
  ],
  [
    1541804400000,
    6420.6,
    6418.7,
    6421,
    6417.6,
    109.37608272
  ],
  [
    1541808000000,
    6418.6,
    6427.1,
    6427.1,
    6414.4,
    96.65634866
  ],
  [
    1541811600000,
    6427.1,
    6426.9,
    6428.46617913,
    6420.6,
    88.82087723000001
  ],
  [
    1541815200000,
    6426.8,
    6433,
    6440.9,
    6426.8,
    184.70383898
  ],
  [
    1541818800000,
    6433.1,
    6434,
    6434,
    6433,
    45.94560661
  ],
  [
    1541822400000,
    6434,
    6456.3,
    6460.5,
    6433.2,
    235.77750669
  ],
  [
    1541826000000,
    6454.2,
    6451.3,
    6457.3,
    6446.16945,
    97.87246559
  ],
  [
    1541829600000,
    6451.25451976,
    6424.5,
    6457.3,
    6422.7,
    370.99430551
  ],
  [
    1541833200000,
    6426.4,
    6443.5,
    6445,
    6426.31418029,
    79.23103852
  ],
  [
    1541836800000,
    6443.4,
    6433.7,
    6445,
    6433,
    114.83907718
  ],
  [
    1541840400000,
    6435.6,
    6438.3,
    6442.8,
    6435.2,
    119.86888106
  ],
  [
    1541844000000,
    6437.8,
    6426.2,
    6437.8,
    6426.2,
    124.57032242
  ],
  [
    1541847600000,
    6426.3,
    6442.18453344,
    6442.4,
    6426.2,
    177.80597053
  ],
  [
    1541851200000,
    6442.2,
    6444.93955,
    6449.7,
    6435.8,
    297.46388681
  ],
  [
    1541854800000,
    6445,
    6453.3,
    6469.3,
    6444.93955,
    217.59546608
  ],
  [
    1541858400000,
    6453.17863159,
    6452.8,
    6453.4,
    6447.7,
    52.06907822
  ],
  [
    1541862000000,
    6452.8,
    6450.8,
    6453.3,
    6450.2,
    44.95089847
  ],
  [
    1541865600000,
    6450.7,
    6454.6,
    6454.7,
    6450.6498,
    173.59468944
  ],
  [
    1541869200000,
    6454.7,
    6454.4,
    6461.8,
    6454.2,
    156.51571046
  ],
  [
    1541872800000,
    6454.5,
    6452.2,
    6456.1,
    6452.2,
    63.464987300000004
  ],
  [
    1541876400000,
    6452.3,
    6449.3,
    6452.3,
    6449.2,
    63.67761776
  ],
  [
    1541880000000,
    6449.2,
    6451.6212721,
    6451.7,
    6448.6,
    70.12750143
  ],
  [
    1541883600000,
    6451.7,
    6452.4068,
    6455.90288775,
    6451.6,
    79.51021016
  ],
  [
    1541887200000,
    6452.5,
    6446.4,
    6456.2,
    6446,
    90.62573401
  ],
  [
    1541890800000,
    6446.4,
    6431.1,
    6454.8,
    6431,
    206.3672924
  ],
  [
    1541894400000,
    6431.1,
    6435,
    6435,
    6430.9,
    71.12595422
  ],
  [
    1541898000000,
    6434.92854438,
    6443.9,
    6444,
    6434.92851717,
    60.52075257
  ],
  [
    1541901600000,
    6443.9,
    6434.5,
    6443.9,
    6430.7,
    62.27827567
  ],
  [
    1541905200000,
    6434.5,
    6425.4,
    6434.6,
    6425,
    84.54245091
  ],
  [
    1541908800000,
    6425.3,
    6438.4,
    6438.8,
    6425.3,
    69.79960046
  ],
  [
    1541912400000,
    6438.3508,
    6433.1,
    6440.6,
    6433,
    120.59943606
  ],
  [
    1541916000000,
    6433.1,
    6439.3,
    6454.5,
    6427.9,
    266.90885666
  ],
  [
    1541919600000,
    6439.3,
    6447.3,
    6450.3,
    6439.2,
    149.31512363
  ],
  [
    1541923200000,
    6445.8,
    6439.5,
    6450.2,
    6437.53616545,
    125.4713767
  ],
  [
    1541926800000,
    6439.5,
    6427.5,
    6440.3,
    6427.5,
    216.4338539
  ],
  [
    1541930400000,
    6427.5,
    6419.7363173,
    6427.5,
    6409,
    577.62393774
  ],
  [
    1541934000000,
    6419.7,
    6412.2,
    6425.1,
    6412.2,
    395.31555858
  ],
  [
    1541937600000,
    6412.2,
    6424.38468529,
    6429.3,
    6412.2,
    255.11205313
  ],
  [
    1541941200000,
    6424.36748092,
    6402.3,
    6424.36748092,
    6400.2,
    246.07429539
  ],
  [
    1541944800000,
    6402.27659363,
    6418.4,
    6419.8,
    6402.2,
    144.15480245
  ],
  [
    1541948400000,
    6417.9,
    6383.34299719,
    6418.2,
    6357.8,
    1234.54708902
  ],
  [
    1541952000000,
    6383.3,
    6387.9,
    6393.4,
    6368.4222,
    344.12495242
  ],
  [
    1541955600000,
    6387.2,
    6403.2253776,
    6410.1,
    6385,
    1044.09620057
  ],
  [
    1541959200000,
    6403.2,
    6415.3,
    6415.3,
    6403,
    263.5241638
  ],
  [
    1541962800000,
    6415.3,
    6422.7,
    6436.8,
    6415.2,
    779.28785672
  ],
  [
    1541966400000,
    6422.7,
    6424.6,
    6424.7,
    6422.7,
    38.57652373
  ],
  [
    1541970000000,
    6424.6,
    6413.6,
    6424.7,
    6413.6,
    66.49143895
  ],
  [
    1541973600000,
    6413.61765382,
    6403,
    6416.6,
    6402.4,
    189.17557235
  ],
  [
    1541977200000,
    6403,
    6447.9,
    6459.9,
    6402.1,
    537.69978295
  ],
  [
    1541980800000,
    6448,
    6460.4,
    6481,
    6448,
    552.90655191
  ],
  [
    1541984400000,
    6460.5,
    6455.8,
    6460.5,
    6444.4,
    83.51838647
  ],
  [
    1541988000000,
    6455.9,
    6473.3,
    6473.7,
    6455.7,
    856.55365534
  ],
  [
    1541991600000,
    6473.4,
    6454.9,
    6474,
    6454.7,
    161.65755414
  ],
  [
    1541995200000,
    6454.9,
    6455,
    6455.8,
    6451,
    97.29264623
  ],
  [
    1541998800000,
    6455.1,
    6452.4,
    6457.5,
    6451.471391,
    153.51154122
  ],
  [
    1542002400000,
    6452.4,
    6441.6,
    6452.4,
    6441.5,
    134.21295024
  ],
  [
    1542006000000,
    6441.523034,
    6444.9,
    6445,
    6441.5,
    174.01628342
  ],
  [
    1542009600000,
    6444.8,
    6451.19550664,
    6454,
    6435,
    219.57053109
  ],
  [
    1542013200000,
    6451,
    6447.5,
    6451,
    6445.2,
    225.10563248
  ],
  [
    1542016800000,
    6447.5,
    6446,
    6448.4,
    6439.3,
    405.47835117
  ],
  [
    1542020400000,
    6446,
    6439.8,
    6446.06214725,
    6437.1,
    165.08307266
  ],
  [
    1542024000000,
    6439.8,
    6445.9,
    6446,
    6439.8,
    297.8633616
  ],
  [
    1542027600000,
    6445.9,
    6464.6118446,
    6464.7,
    6445.8,
    511.22691355
  ],
  [
    1542031200000,
    6464.6118446,
    6460.1,
    6479,
    6460.1,
    401.36250125
  ],
  [
    1542034800000,
    6460.1,
    6450,
    6460.1890936,
    6442.9,
    355.11545678
  ],
  [
    1542038400000,
    6450,
    6445.9,
    6450.9,
    6443.3,
    512.0631551
  ],
  [
    1542042000000,
    6446,
    6444.2,
    6446,
    6438,
    199.58728066
  ],
  [
    1542045600000,
    6444.1,
    6438.1,
    6445.89623587,
    6438.1,
    87.32623775
  ],
  [
    1542049200000,
    6438.1,
    6456.1,
    6456.5,
    6438.1,
    343.44093916
  ],
  [
    1542052800000,
    6456.2,
    6453.1,
    6457.7,
    6453,
    187.7471945
  ],
  [
    1542056400000,
    6453.2,
    6431.2,
    6453.7,
    6425.23275353,
    682.39954059
  ],
  [
    1542060000000,
    6431.147008,
    6445.8348779,
    6445.9,
    6418.8,
    335.42796257
  ],
  [
    1542063600000,
    6445.9,
    6446.9,
    6452.5,
    6439.2,
    156.93626286
  ],
  [
    1542067200000,
    6446.99331314,
    6437.1,
    6447,
    6430,
    373.36732475
  ],
  [
    1542070800000,
    6438.7476127,
    6420.2,
    6443.1,
    6406.1,
    950.1527667
  ],
  [
    1542074400000,
    6420.1,
    6444.0803537,
    6444.7,
    6397.1,
    1211.32317559
  ],
  [
    1542078000000,
    6444.0803537,
    6445.3,
    6471.4,
    6442.1,
    422.31412099
  ],
  [
    1542081600000,
    6445.31323471,
    6458,
    6464.8,
    6445.3,
    181.75993493000001
  ],
  [
    1542085200000,
    6458.0100958,
    6458,
    6458.1,
    6458,
    87.19487505
  ],
  [
    1542088800000,
    6458.1,
    6459,
    6464.6,
    6458,
    188.64795338
  ],
  [
    1542092400000,
    6459.07615513,
    6454.1,
    6459.1,
    6444.7,
    333.66051569
  ],
  [
    1542096000000,
    6454.1,
    6435.13158744,
    6459,
    6431,
    199.40077866
  ],
  [
    1542099600000,
    6435.13158744,
    6439.8,
    6440,
    6432.9,
    235.35425898
  ],
  [
    1542103200000,
    6439.8,
    6441.9,
    6444,
    6436.9,
    125.54705089
  ],
  [
    1542106800000,
    6441.9,
    6446.6,
    6463.8,
    6433.4,
    719.9704385
  ],
  [
    1542110400000,
    6448.6,
    6455,
    6456.5,
    6448.6,
    199.76733171
  ],
  [
    1542114000000,
    6455.1927978,
    6450.7,
    6465.8,
    6438.13810718,
    524.66093531
  ],
  [
    1542117600000,
    6450.5,
    6445,
    6450.5,
    6437,
    311.55747734
  ],
  [
    1542121200000,
    6445,
    6457,
    6466.3339356,
    6438.8,
    461.81028669
  ],
  [
    1542124800000,
    6457,
    6496,
    6499,
    6455.5,
    753.4206706800001
  ],
  [
    1542128400000,
    6496.02946186,
    6485.2,
    6501.1,
    6474,
    709.13821407
  ],
  [
    1542132000000,
    6485.3,
    6452,
    6497.1,
    6444.7,
    591.74144612
  ],
  [
    1542135600000,
    6452,
    6458,
    6470.82008022,
    6445.6,
    611.64377305
  ],
  [
    1542135600000,
    6452,
    6458,
    6470.82008022,
    6445.6,
    611.64377305
  ],
  [
    1542139200000,
    6458.1,
    6492.6,
    6492.9,
    6458,
    428.13225325
  ],
  [
    1542142800000,
    6492.6,
    6475,
    6492.6,
    6473.4,
    114.40713322
  ],
  [
    1542146400000,
    6475,
    6472.5,
    6485.1,
    6468.5,
    242.53627062
  ],
  [
    1542150000000,
    6472.5,
    6459.0694273,
    6472.5,
    6459.0694273,
    154.48736404
  ],
  [
    1542153600000,
    6459.0694273,
    6461.9,
    6466.64517114,
    6447.2,
    316.29220835
  ],
  [
    1542157200000,
    6461.9,
    6459.4,
    6464.08552366,
    6459.2,
    122.53012405
  ],
  [
    1542160800000,
    6459.4,
    6452.9,
    6461.4,
    6445.1,
    502.78716121
  ],
  [
    1542164400000,
    6452.2,
    6465,
    6467.2,
    6441.7,
    1126.2731676600001
  ],
  [
    1542168000000,
    6465,
    6467.1,
    6473.1,
    6463.5,
    230.98309516999998
  ],
  [
    1542171600000,
    6467.1,
    6480,
    6482.3,
    6467,
    298.12422612
  ],
  [
    1542175200000,
    6480.07724057,
    6485,
    6485.8,
    6480,
    197.39320855
  ],
  [
    1542178800000,
    6485.03917437,
    6476,
    6485.1,
    6476,
    283.6672837
  ],
  [
    1542182400000,
    6476.06676175,
    6470.7,
    6476.1,
    6469.1,
    252.64488244
  ],
  [
    1542186000000,
    6470.69113248,
    6429.14293105,
    6481,
    6418,
    949.56282198
  ],
  [
    1542189600000,
    6429.16225151,
    6367.66295701,
    6442.6,
    6340,
    3038.90525948
  ],
  [
    1542193200000,
    6367.66295701,
    6379.8,
    6382.2,
    6338.97883978,
    1099.5829266
  ],
  [
    1542196800000,
    6379.7,
    6362,
    6394.8,
    6354.4,
    591.99087621
  ],
  [
    1542200400000,
    6362,
    6363.3,
    6366.4,
    6350,
    584.16010892
  ],
  [
    1542204000000,
    6363.25736341,
    6312.43873704,
    6363.3,
    6288.8,
    2224.95714767
  ],
  [
    1542207600000,
    6312.4996576,
    6235.3,
    6317.1,
    6211,
    2535.1051572
  ],
  [
    1542211200000,
    6235.3,
    6050,
    6266.6,
    5860,
    19106.65253688
  ],
  [
    1542214800000,
    6050,
    5984.9,
    6050.1,
    5880,
    11807.05448516
  ],
  [
    1542218400000,
    5984.8,
    5886.1,
    6009.1,
    5880.1,
    3457.40976446
  ],
  [
    1542222000000,
    5886.1,
    5866.5,
    5917.2,
    5714.8344,
    7119.61457375
  ],
  [
    1542225600000,
    5865.1,
    5772.8,
    5869,
    5678,
    5546.07717141
  ],
  [
    1542229200000,
    5773.8,
    5843.6,
    5911.4,
    5727.9,
    3599.20339325
  ],
  [
    1542232800000,
    5843.6,
    5810,
    5850.0335373,
    5777,
    2057.47620724
  ],
  [
    1542236400000,
    5810,
    5922.4,
    5923.3,
    5800,
    2250.08127243
  ],
  [
    1542240000000,
    5922.31371947,
    5883.3,
    5940,
    5868.3,
    2765.78077374
  ],
  [
    1542243600000,
    5883.4,
    5849.9,
    5901.6,
    5837,
    1462.17888813
  ],
  [
    1542247200000,
    5849.9,
    5750.8,
    5849.9,
    5711.6,
    2778.30792302
  ],
  [
    1542250800000,
    5750.9,
    5747.6,
    5809.4,
    5720,
    2112.31059946
  ],
  [
    1542254400000,
    5747.6,
    5718.3,
    5747.7,
    5638.1,
    3226.47320968
  ],
  [
    1542258000000,
    5718.3,
    5741,
    5747,
    5690.3,
    1348.68879138
  ],
  [
    1542261600000,
    5741.2140197,
    5719.4,
    5749,
    5678,
    1410.2999626
  ],
  [
    1542265200000,
    5719,
    5768.5,
    5784,
    5718.5,
    691.92466742
  ],
  [
    1542268800000,
    5767.4,
    5720,
    5787.4,
    5715.8,
    1030.71675567
  ],
  [
    1542272400000,
    5720,
    5764.5,
    5767,
    5719.9,
    419.67880212
  ],
  [
    1542276000000,
    5763.9,
    5605,
    5768,
    5551.3,
    5231.5381458
  ],
  [
    1542279600000,
    5605.1,
    5591.3,
    5649,
    5565,
    1862.21450387
  ],
  [
    1542283200000,
    5592.5,
    5593.7,
    5666.11046692,
    5580,
    1026.43650425
  ],
  [
    1542286800000,
    5591.50480665,
    5604.2,
    5618.3,
    5574.3,
    1623.58476759
  ],
  [
    1542290400000,
    5604.3,
    5436.4,
    5604.3,
    5432,
    4981.16644475
  ],
  [
    1542294000000,
    5432.3,
    5686.2,
    5740,
    5432.3,
    5808.11947382
  ],
  [
    1542297600000,
    5686.3,
    5686.6,
    5748,
    5576.6,
    4478.14228165
  ],
  [
    1542301200000,
    5684,
    5672.7,
    5761.2,
    5641,
    3769.99512294
  ],
  [
    1542304800000,
    5672.7,
    5677.5,
    5698.4,
    5628.6,
    757.07945089
  ],
  [
    1542308400000,
    5677.5,
    5698,
    5716.7,
    5651.3,
    448.27392654
  ],
  [
    1542312000000,
    5695.6999784,
    5647,
    5710,
    5645.6,
    497.78254983
  ],
  [
    1542315600000,
    5647,
    5654.3,
    5656.6,
    5597.3,
    921.35970203
  ],
  [
    1542319200000,
    5654.5,
    5661.6,
    5694,
    5635,
    545.30068673
  ],
  [
    1542322800000,
    5661.6,
    5749.6,
    5760.3,
    5661.5,
    716.91277737
  ],
  [
    1542326400000,
    5749.6,
    5703.5,
    5777.5,
    5698.3,
    734.67858295
  ],
  [
    1542330000000,
    5705.4,
    5698.9,
    5716.2,
    5684,
    339.08818094000003
  ],
  [
    1542333600000,
    5698.9,
    5719.9,
    5724.9,
    5698,
    321.98865568
  ],
  [
    1542337200000,
    5718.9,
    5729.2,
    5753.1,
    5717.8,
    932.22705296
  ],
  [
    1542340800000,
    5727.2,
    5699.9,
    5728.7,
    5699.2,
    502.62951923
  ],
  [
    1542344400000,
    5699.91952798,
    5680.9,
    5704.1,
    5680.9,
    802.53503326
  ],
  [
    1542348000000,
    5680.9,
    5686.0849751,
    5695.2,
    5663.97385858,
    333.81587439
  ],
  [
    1542351600000,
    5686.1,
    5633.1,
    5704.4,
    5630.6,
    887.73564416
  ],
  [
    1542355200000,
    5633,
    5633.6,
    5657.2,
    5611,
    999.35232722
  ],
  [
    1542358800000,
    5633.5,
    5595.7,
    5633.6,
    5530.92446993,
    2201.30399749
  ],
  [
    1542362400000,
    5595.7,
    5670.8,
    5676.9,
    5586.5,
    1537.32053148
  ],
  [
    1542366000000,
    5670.6,
    5676.1,
    5700,
    5667,
    607.06086983
  ],
  [
    1542369600000,
    5676.1,
    5660.1,
    5676.1,
    5645,
    589.43480463
  ],
  [
    1542373200000,
    5660.1,
    5685,
    5697.1,
    5654.92322131,
    803.0774226
  ],
  [
    1542376800000,
    5685,
    5684,
    5713.1,
    5676.8,
    1001.39133561
  ],
  [
    1542380400000,
    5684.1,
    5649.99631524,
    5685.6,
    5648,
    828.75174864
  ],
  [
    1542384000000,
    5649.9,
    5669.4,
    5682.7,
    5642.53464837,
    433.72408477
  ],
  [
    1542387600000,
    5669.4,
    5674.2,
    5680,
    5669.4,
    288.28678212
  ],
  [
    1542391200000,
    5674.2,
    5661.30560961,
    5674.2,
    5649.3,
    635.15215829
  ],
  [
    1542394800000,
    5661.30560961,
    5626.9,
    5661.30560961,
    5626.6,
    398.61867648
  ],
  [
    1542398400000,
    5626.8,
    5638.8,
    5645.4,
    5599.6,
    789.89016074
  ],
  [
    1542402000000,
    5638.6,
    5584,
    5638.6,
    5580,
    564.45803742
  ],
  [
    1542405600000,
    5584.1,
    5575,
    5593.4,
    5553,
    1151.24194925
  ],
  [
    1542409200000,
    5575,
    5655.7,
    5668.2,
    5559.2,
    770.87209432
  ],
  [
    1542412800000,
    5655.7,
    5627,
    5655.7,
    5627,
    260.91668124
  ],
  [
    1542416400000,
    5627,
    5615.4,
    5627.9,
    5608.22781389,
    357.34262205
  ],
  [
    1542420000000,
    5615.2,
    5590.8,
    5615.2,
    5573.3,
    324.43440631
  ],
  [
    1542423600000,
    5590.76549917,
    5576,
    5590.8,
    5574.7,
    317.76189455
  ],
  [
    1542427200000,
    5576.0808033,
    5595.95975,
    5596,
    5574,
    227.99982788
  ],
  [
    1542430800000,
    5596,
    5583.2,
    5598,
    5578.1,
    145.37583036
  ],
  [
    1542434400000,
    5583.2,
    5595,
    5595.7,
    5583.2,
    254.19634207000001
  ],
  [
    1542438000000,
    5594.6,
    5640.8,
    5640.8,
    5590.5,
    412.60157373
  ],
  [
    1542441600000,
    5640.8,
    5595.5,
    5641.5,
    5588.8,
    400.61347647
  ],
  [
    1542445200000,
    5595.4,
    5598.3,
    5613.3,
    5595.4,
    296.28990302
  ],
  [
    1542448800000,
    5598.3,
    5582,
    5606.4,
    5569.1,
    304.98285809
  ],
  [
    1542452400000,
    5582,
    5616.4,
    5634.5,
    5581.4,
    540.27214784
  ],
  [
    1542456000000,
    5616.5,
    5611.6,
    5620.1,
    5601.4,
    299.44688656
  ],
  [
    1542459600000,
    5611.82710727,
    5630.3,
    5650,
    5601,
    586.39044554
  ],
  [
    1542463200000,
    5630.4,
    5617.9,
    5631.92726542,
    5591,
    668.95355446
  ],
  [
    1542466800000,
    5618,
    5599.5,
    5622,
    5599.4,
    321.85116395
  ],
  [
    1542470400000,
    5599.4,
    5650.1,
    5654.5,
    5599.4,
    453.89381079
  ],
  [
    1542474000000,
    5650.1,
    5605.20319152,
    5661.1,
    5605.1,
    305.38146428
  ],
  [
    1542477600000,
    5605.20319152,
    5610.8,
    5614,
    5604,
    135.13406875
  ],
  [
    1542481200000,
    5610.9,
    5615,
    5617.8,
    5610.8,
    107.8829759
  ],
  [
    1542484800000,
    5615.1,
    5633.3,
    5633.3,
    5612,
    265.92935789
  ],
  [
    1542488400000,
    5633.2,
    5610.2,
    5638.8,
    5610,
    339.76495259
  ],
  [
    1542492000000,
    5610.11402561,
    5616.7,
    5620.8,
    5590.2,
    419.85570493
  ],
  [
    1542495600000,
    5616.8,
    5628.3,
    5632.2,
    5611,
    252.11195545
  ],
  [
    1542499200000,
    5626.7,
    5656,
    5659,
    5626.7,
    406.7036966
  ],
  [
    1542502800000,
    5656,
    5641,
    5656,
    5640.6,
    220.61492446
  ],
  [
    1542506400000,
    5641.1,
    5661,
    5688.03804208,
    5641,
    486.09185669
  ],
  [
    1542510000000,
    5661,
    5676.1,
    5688.4,
    5661,
    240.55643948
  ],
  [
    1542513600000,
    5676.0105668,
    5655.1,
    5676.0105668,
    5655,
    182.98046118
  ],
  [
    1542517200000,
    5655.1,
    5673.6,
    5686.8,
    5650.54275279,
    305.88906747
  ],
  [
    1542520800000,
    5673.61225248,
    5665.2,
    5677,
    5661.1,
    243.95035946
  ],
  [
    1542524400000,
    5665.6,
    5660,
    5679.3,
    5660,
    199.30513176
  ],
  [
    1542528000000,
    5660.02180464,
    5646.10562893,
    5660.1,
    5641.4,
    651.06010498
  ],
  [
    1542531600000,
    5646.1215,
    5646.9,
    5655,
    5636.6,
    410.90469087
  ],
  [
    1542535200000,
    5646.9,
    5621.1,
    5646.9,
    5621,
    724.10903044
  ],
  [
    1542538800000,
    5621.1,
    5629.4,
    5637.3,
    5620.9,
    568.44968531
  ],
  [
    1542542400000,
    5629.4,
    5642.4,
    5651.5,
    5626.5,
    493.77797027
  ],
  [
    1542546000000,
    5642.4,
    5620.96354279,
    5646.88818716,
    5620.9,
    439.80859886
  ],
  [
    1542549600000,
    5620.9,
    5650.8,
    5650.8,
    5620.9,
    537.62530182
  ],
  [
    1542553200000,
    5650.9,
    5646.4,
    5652.1,
    5641,
    86.81221822
  ],
  [
    1542556800000,
    5646.31715136,
    5654.88255966,
    5658,
    5639.3,
    203.88048676
  ],
  [
    1542560400000,
    5654.9,
    5650.3,
    5655.3,
    5640.7,
    113.21455757
  ],
  [
    1542564000000,
    5650.3,
    5682.7,
    5683,
    5647,
    276.95300888
  ],
  [
    1542567600000,
    5683,
    5685.914125,
    5745.6,
    5673.7,
    1512.13155054
  ],
  [
    1542571200000,
    5686,
    5656.8,
    5686,
    5652.6,
    386.42019429
  ],
  [
    1542574800000,
    5656.3,
    5653.8,
    5656.3,
    5645.8,
    231.96962787
  ],
  [
    1542578400000,
    5653.9,
    5648.7,
    5654,
    5623.6,
    489.02479059
  ],
  [
    1542582000000,
    5648.8,
    5659.5,
    5659.5,
    5648.7,
    139.73499608
  ],
  [
    1542585600000,
    5659.5,
    5637.1,
    5659.5,
    5629.9,
    464.89893313
  ],
  [
    1542589200000,
    5637.2,
    5601,
    5637.2,
    5552.5,
    2457.72895846
  ],
  [
    1542592800000,
    5601,
    5558.7,
    5609.3,
    5533.9,
    2390.90069257
  ],
  [
    1542596400000,
    5558.6889375,
    5602,
    5615.05161866,
    5550.3,
    1070.48467712
  ],
  [
    1542600000000,
    5602,
    5570,
    5602.1,
    5553,
    862.39575917
  ],
  [
    1542603600000,
    5570,
    5511.2,
    5570,
    5397.8,
    4355.51487425
  ],
  [
    1542607200000,
    5511.6,
    5475.2,
    5511.6,
    5441.8,
    1701.04065852
  ],
  [
    1542610800000,
    5475.5,
    5467.4,
    5486.4,
    5440.8,
    965.16353241
  ],
  [
    1542614400000,
    5467.4,
    5366.8,
    5467.4,
    5277.9,
    6643.11261536
  ],
  [
    1542618000000,
    5364.9,
    5291.37223483,
    5384,
    5264.9,
    2516.73288501
  ],
  [
    1542621600000,
    5288.8,
    5379.5,
    5426.4,
    5280.2,
    2740.76729733
  ],
  [
    1542625200000,
    5379.5,
    5340.1,
    5384.8,
    5322,
    1416.45661365
  ],
  [
    1542628800000,
    5340.1,
    5325.7,
    5365,
    5306.8,
    1048.72144387
  ],
  [
    1542632400000,
    5322.5,
    5233.2,
    5322.5,
    5200,
    5237.4806752
  ],
  [
    1542636000000,
    5233.3,
    5212.9,
    5254.3,
    5170,
    3184.85758889
  ],
  [
    1542639600000,
    5214.5,
    5222,
    5260,
    5188.2,
    1863.07420842
  ],
  [
    1542643200000,
    5222,
    5206.3,
    5289.8359437,
    5084.32256562,
    9315.20311809
  ],
  [
    1542646800000,
    5206.3,
    5160.1,
    5215.58952392,
    5139,
    1683.96871045
  ],
  [
    1542650400000,
    5162.7,
    5070.5,
    5186.3,
    5058.1,
    2859.61523608
  ],
  [
    1542654000000,
    5070.5,
    5089.3,
    5115.4,
    5028.4,
    3904.95751047
  ],
  [
    1542657600000,
    5089.9,
    5015.7,
    5151.7,
    5000.1,
    4603.42144812
  ],
  [
    1542661200000,
    5015.8,
    4957.1,
    5039.6930103,
    4855,
    8096.92050692
  ],
  [
    1542664800000,
    4951.2,
    4964.9,
    5016.8,
    4901.1,
    3414.27419345
  ],
  [
    1542668400000,
    4967.3,
    4920.7,
    5019,
    4918.9,
    1408.24583398
  ],
  [
    1542672000000,
    4920.7,
    5010.4,
    5041.8,
    4919.9,
    1932.84270481
  ],
  [
    1542675600000,
    5002,
    4981.3,
    5006.1,
    4966.3,
    693.97281276
  ],
  [
    1542679200000,
    4980.7,
    5018.6,
    5056.26569276,
    4980,
    1328.46777211
  ],
  [
    1542682800000,
    5017.1,
    4959.6,
    5019.8,
    4955.1,
    819.96970211
  ],
  [
    1542686400000,
    4960.4,
    4817.1,
    4983.2,
    4817,
    2547.88482227
  ],
  [
    1542690000000,
    4817.1,
    4775,
    4845.2,
    4733,
    5791.95967477
  ],
  [
    1542693600000,
    4775,
    4745.5,
    4790.8,
    4656,
    5251.60345451
  ],
  [
    1542697200000,
    4745.5,
    4726,
    4803.3,
    4698.47158182,
    5345.79692537
  ],
  [
    1542700800000,
    4726,
    4529.4,
    4733,
    4411,
    16841.39888875
  ],
  [
    1542704400000,
    4530.2,
    4594.6,
    4762.6,
    4529.5,
    7181.24866257
  ],
  [
    1542708000000,
    4594.2,
    4600,
    4688.9,
    4585.3,
    4290.78959064
  ],
  [
    1542711600000,
    4600,
    4510.2,
    4600.2,
    4510,
    3503.87334289
  ],
  [
    1542715200000,
    4511.8,
    4579.9,
    4663.5,
    4510,
    2892.05250952
  ],
  [
    1542718800000,
    4576.5,
    4592.6,
    4631.3,
    4552.358658,
    1939.98270616
  ],
  [
    1542722400000,
    4592.7,
    4869.9,
    5021,
    4573.5,
    12888.64654914
  ],
  [
    1542726000000,
    4869.98395138,
    4960.7,
    4970,
    4790.42914703,
    5572.56212446
  ],
  [
    1542729600000,
    4961.1,
    4870,
    4979.7,
    4836.27288767,
    4669.80064488
  ],
  [
    1542733200000,
    4870,
    4649.5,
    4881.1,
    4640,
    5053.30324474
  ],
  [
    1542736800000,
    4649.9195355,
    4727.1,
    4748.1,
    4643.2,
    2424.76183871
  ],
  [
    1542740400000,
    4726.2,
    4669,
    4760,
    4647.6,
    1706.5394832
  ],
  [
    1542744000000,
    4669,
    4499.6,
    4669.1,
    4303.5,
    12961.8944067
  ],
  [
    1542747600000,
    4499.6,
    4540,
    4637,
    4445,
    4792.18652986
  ],
  [
    1542751200000,
    4540,
    4453.9,
    4588.8,
    4452.4,
    2178.09754772
  ],
  [
    1542754800000,
    4453.8,
    4571,
    4615.4,
    4395,
    4702.80469409
  ],
  [
    1542758400000,
    4570.9,
    4489.4,
    4592.1,
    4450.1,
    3004.32273665
  ],
  [
    1542762000000,
    4489.4,
    4472.6,
    4506.4,
    4412.3,
    1632.64565551
  ],
  [
    1542765600000,
    4472.61460114,
    4569.8,
    4650,
    4472.6,
    2929.951128
  ],
  [
    1542769200000,
    4569.8,
    4634.2,
    4719.9,
    4526.4,
    2880.66676875
  ],
  [
    1542772800000,
    4634.5,
    4646.5,
    4662.5,
    4567.8,
    1498.14601434
  ],
  [
    1542776400000,
    4646.5,
    4508.1,
    4646.5,
    4508,
    1281.76156134
  ],
  [
    1542780000000,
    4508,
    4605,
    4629.9,
    4505,
    1271.24034166
  ],
  [
    1542783600000,
    4605,
    4669.2,
    4672.40523784,
    4574.9,
    807.16417803
  ],
  [
    1542787200000,
    4664.6,
    4727.2,
    4765.1,
    4618.2,
    3849.5758896
  ],
  [
    1542790800000,
    4727.1,
    4721.8,
    4787.3,
    4687.5,
    2452.66231807
  ],
  [
    1542794400000,
    4718.9,
    4681.6,
    4722.7,
    4643.2,
    886.4820982
  ],
  [
    1542798000000,
    4681.64314194,
    4623.1,
    4724.4,
    4601.2,
    1458.69431263
  ],
  [
    1542801600000,
    4623.1,
    4677.9,
    4700,
    4623.1,
    1412.68478452
  ],
  [
    1542805200000,
    4677.08933923,
    4564.6,
    4677.4,
    4545,
    2163.99589286
  ],
  [
    1542808800000,
    4564.7,
    4572.0040134,
    4586.3,
    4520.7,
    1528.23280007
  ],
  [
    1542812400000,
    4560.2,
    4639,
    4675.6,
    4559.1,
    1901.08349539
  ],
  [
    1542816000000,
    4639,
    4623,
    4666,
    4590.2,
    1363.88498692
  ],
  [
    1542819600000,
    4623.09885786,
    4567.5,
    4625.7,
    4500.1,
    2635.10907179
  ],
  [
    1542823200000,
    4567.5,
    4558.46100116,
    4593.2,
    4543.2,
    569.89724896
  ],
  [
    1542826800000,
    4558.5,
    4543,
    4569.8,
    4518.8,
    673.69520042
  ],
  [
    1542830400000,
    4542.4,
    4551,
    4630,
    4518,
    1595.02094804
  ],
  [
    1542834000000,
    4550.8,
    4580,
    4639,
    4460,
    3915.31825808
  ],
  [
    1542837600000,
    4579.9,
    4612.2,
    4653.77935943,
    4577,
    1294.05223453
  ],
  [
    1542841200000,
    4612.2,
    4662.7,
    4700,
    4585.1,
    1370.73246633
  ],
  [
    1542844800000,
    4664.7,
    4651.7,
    4678.7,
    4624.7,
    496.68744312
  ],
  [
    1542848400000,
    4651.7,
    4719.05122357,
    4723.7,
    4638.1,
    662.72096109
  ],
  [
    1542852000000,
    4719,
    4673.3,
    4719.017205,
    4655.5,
    385.60141505
  ],
  [
    1542855600000,
    4673.3,
    4639.7,
    4674.3,
    4620.7,
    544.89756101
  ],
  [
    1542859200000,
    4640,
    4621.1,
    4660.4,
    4605,
    508.91313436
  ],
  [
    1542862800000,
    4621.1,
    4648.3,
    4651.5,
    4608.8,
    390.11314404
  ],
  [
    1542866400000,
    4648.3,
    4618.1,
    4649.3,
    4612,
    360.9761276
  ],
  [
    1542870000000,
    4615.8,
    4639.5,
    4642.8,
    4601.1,
    460.26961521
  ],
  [
    1542873600000,
    4639,
    4641.1,
    4642.7,
    4623.4,
    274.63765106
  ],
  [
    1542877200000,
    4641.1,
    4559.4,
    4642,
    4542.5,
    1065.94408101
  ],
  [
    1542880800000,
    4559.8,
    4587,
    4603.7,
    4559.7,
    861.62847516
  ],
  [
    1542884400000,
    4587,
    4564.2,
    4588.5,
    4506.4,
    2073.44224819
  ],
  [
    1542888000000,
    4561.2,
    4530,
    4563.7,
    4481.6,
    2858.05159858
  ],
  [
    1542891600000,
    4530,
    4533,
    4560.8,
    4464.57997967,
    3344.02658868
  ],
  [
    1542895200000,
    4533,
    4562.6,
    4604.8940964,
    4533,
    1835.47500423
  ],
  [
    1542898800000,
    4562.56026231,
    4564.1,
    4579.2,
    4548.1,
    565.59673263
  ],
  [
    1542902400000,
    4564.1,
    4533.1,
    4564.1,
    4527.9,
    524.06478091
  ],
  [
    1542906000000,
    4532.8,
    4572.05866073,
    4599,
    4532.2,
    1087.83525219
  ],
  [
    1542909600000,
    4572.05866073,
    4535.8,
    4574.7,
    4535.2,
    423.74091735
  ],
  [
    1542913200000,
    4535.86773354,
    4501.3,
    4535.9,
    4496.8,
    727.31703953
  ],
  [
    1542916800000,
    4501.3348008,
    4522,
    4531.2,
    4493.4,
    949.56731275
  ],
  [
    1542920400000,
    4518.8,
    4543.1,
    4648.2,
    4518.8,
    2679.16803775
  ],
  [
    1542924000000,
    4543.4,
    4522.1,
    4561.3,
    4507.4,
    816.63032245
  ],
  [
    1542927600000,
    4521.9,
    4369.6,
    4522,
    4342.1,
    4988.03021042
  ],
  [
    1542931200000,
    4370.7,
    4397.7,
    4463,
    4365.61035821,
    3726.05513566
  ],
  [
    1542934800000,
    4399,
    4296.8,
    4406.6,
    4250,
    3944.03815451
  ],
  [
    1542938400000,
    4297.3,
    4299.4,
    4336.7,
    4242.1,
    2120.89634151
  ],
  [
    1542942000000,
    4299.41411946,
    4320.6,
    4385,
    4292.7,
    1860.20379993
  ],
  [
    1542945600000,
    4320.1,
    4309.1,
    4344.7,
    4290.1,
    1238.02630339
  ],
  [
    1542949200000,
    4306,
    4355.5,
    4381.1,
    4210,
    3729.98168716
  ],
  [
    1542952800000,
    4354.7,
    4385.3,
    4395,
    4329,
    937.64305329
  ],
  [
    1542956400000,
    4384.5,
    4358.1,
    4435.4,
    4355,
    1343.98424641
  ],
  [
    1542960000000,
    4358.1,
    4423.3,
    4436.2,
    4358.1,
    1921.43803338
  ],
  [
    1542963600000,
    4421.8,
    4414.3,
    4495,
    4409,
    2287.60024604
  ],
  [
    1542967200000,
    4415.5,
    4404.5,
    4445.5,
    4402.2,
    1033.88740626
  ],
  [
    1542970800000,
    4404.5,
    4399.7,
    4417.6,
    4364.2,
    854.23373421
  ],
  [
    1542974400000,
    4399.7,
    4364.1,
    4414.9,
    4353.2,
    509.70613494
  ],
  [
    1542978000000,
    4364.1,
    4376,
    4393,
    4353.4,
    605.37526015
  ],
  [
    1542981600000,
    4378,
    4410.2,
    4425,
    4377.8,
    714.14922229
  ],
  [
    1542985200000,
    4409.28311236,
    4404.2,
    4425,
    4385.6,
    419.49429772999997
  ],
  [
    1542988800000,
    4403.9,
    4349.4,
    4406.6,
    4310.85393467,
    1097.96387583
  ],
  [
    1542992400000,
    4349.4,
    4349.5,
    4381.9,
    4296.7,
    2671.73697088
  ],
  [
    1542996000000,
    4348.9,
    4348.5,
    4369.1,
    4339.1,
    436.13502405
  ],
  [
    1542999600000,
    4350.1,
    4367.5,
    4403,
    4335.5,
    631.95471427
  ],
  [
    1543003200000,
    4367.5,
    4343.3,
    4367.9150783,
    4331,
    828.15499228
  ],
  [
    1543006800000,
    4343.4,
    4387.2,
    4398,
    4343.4,
    368.52618557
  ],
  [
    1543010400000,
    4387.3,
    4456.6,
    4488,
    4369.4,
    2018.94478982
  ],
  [
    1543014000000,
    4454.9,
    4422.7,
    4476.4,
    4414.1,
    801.51208819
  ],
  [
    1543017600000,
    4422.8,
    4514.1,
    4529,
    4421.1923344,
    2085.11835666
  ],
  [
    1543021200000,
    4514.1,
    4485,
    4519.8,
    4473.1,
    1834.82864388
  ],
  [
    1543024800000,
    4485,
    4444,
    4509.8,
    4441.1,
    934.13741075
  ],
  [
    1543028400000,
    4443.4530016,
    4445.6,
    4468.8,
    4435.1,
    264.09413672
  ],
  [
    1543032000000,
    4445.5,
    4447.9,
    4470.5,
    4445.5,
    239.90286895
  ],
  [
    1543035600000,
    4448.1,
    4416.9,
    4448.1,
    4388.8,
    928.44739235
  ],
  [
    1543039200000,
    4416,
    4416,
    4430.7,
    4404.9,
    247.33963533
  ],
  [
    1543042800000,
    4416.1,
    4387.95881497,
    4416.1,
    4342.6,
    1837.27312764
  ],
  [
    1543046400000,
    4388.19864475,
    4425.1263808,
    4425.6,
    4388.19864475,
    337.85643975
  ],
  [
    1543050000000,
    4425.12598258,
    4447.5644691,
    4473,
    4395,
    1517.87569059
  ],
  [
    1543053600000,
    4448.4,
    4378.3,
    4451.8,
    4371.8,
    1399.30084528
  ],
  [
    1543057200000,
    4377.7,
    4387.2,
    4403.5,
    4359,
    659.86773888
  ],
  [
    1543060800000,
    4387.1648401,
    4383.7,
    4394.6,
    4335.9,
    537.76776683
  ],
  [
    1543064400000,
    4383.76209067,
    4374.4,
    4391.5,
    4368.7,
    147.34991112
  ],
  [
    1543068000000,
    4374.4,
    4379,
    4393.9,
    4364.4,
    1462.41212193
  ],
  [
    1543071600000,
    4379,
    4370.1,
    4379.1,
    4339.9,
    481.28161279
  ],
  [
    1543075200000,
    4369.7,
    4337.5,
    4369.7,
    4325.1,
    795.60040205
  ],
  [
    1543078800000,
    4337.4,
    4346.7,
    4356,
    4317,
    1705.36928463
  ],
  [
    1543082400000,
    4346.8,
    4341,
    4356.4,
    4338.7,
    377.81919476
  ],
  [
    1543086000000,
    4341,
    4268.3,
    4348.6,
    4250.14746305,
    1199.99746097
  ],
  [
    1543089600000,
    4268.3,
    4274.1,
    4295,
    4250,
    1159.30746301
  ],
  [
    1543093200000,
    4274.3,
    4002.2,
    4283.1,
    3931,
    15960.34355871
  ],
  [
    1543096800000,
    4002.3,
    3876,
    4018.1,
    3819.4,
    9490.27291798
  ],
  [
    1543100400000,
    3876,
    3929.9,
    4040,
    3838.5,
    5539.46097625
  ],
  [
    1543104000000,
    3928.4,
    3894.4,
    3975,
    3868.5,
    2586.54316085
  ],
  [
    1543107600000,
    3894.4873698,
    3919.51364344,
    3938.2,
    3871.3,
    1559.94077211
  ],
  [
    1543111200000,
    3917.6,
    3851.11837031,
    3920,
    3805.7,
    3538.27750559
  ],
  [
    1543114800000,
    3851.11837031,
    3774.8,
    3862.8,
    3751,
    4276.85698277
  ],
  [
    1543118400000,
    3771.6,
    3800,
    3862.3,
    3737,
    4620.63032713
  ],
  [
    1543122000000,
    3800,
    3816,
    3834.6,
    3771.3,
    1962.49282568
  ],
  [
    1543125600000,
    3815.6,
    3801.6,
    3845,
    3787,
    1159.4878154
  ],
  [
    1543129200000,
    3804.4,
    3874,
    3874.3,
    3803.5,
    1257.63503868
  ],
  [
    1543132800000,
    3874,
    3839.2,
    3878.9,
    3835.9,
    2948.21046347
  ],
  [
    1543136400000,
    3839.1,
    3756,
    3850,
    3730,
    2565.66858903
  ],
  [
    1543140000000,
    3756,
    3823.5,
    3862.9,
    3657.6,
    9240.06209531
  ],
  [
    1543143600000,
    3824.9,
    3915.9,
    4049.9,
    3818.4,
    8641.86087592
  ],
  [
    1543147200000,
    3915.6,
    3925,
    3993.1,
    3870.7,
    2731.70006297
  ],
  [
    1543150800000,
    3924.95804252,
    3968.1,
    4021,
    3903.4,
    3384.36210917
  ],
  [
    1543154400000,
    3968.3,
    3945.5,
    3975.9,
    3911.1,
    1676.79123984
  ],
  [
    1543158000000,
    3946.8,
    3890,
    3946.8,
    3860,
    2624.74225511
  ],
  [
    1543161600000,
    3890.1,
    3882,
    3923.4,
    3850.2,
    3271.20591161
  ],
  [
    1543165200000,
    3882,
    3853.9,
    3898,
    3820,
    1673.81475767
  ],
  [
    1543168800000,
    3853.9,
    3861.2,
    3900,
    3849.7,
    992.70984871
  ],
  [
    1543172400000,
    3860.7,
    3957.1,
    4033.7,
    3857.8197326,
    4131.94993188
  ],
  [
    1543176000000,
    3957.2,
    4057,
    4160,
    3943.1,
    6320.24494338
  ],
  [
    1543179600000,
    4056.90439005,
    4167,
    4233.2,
    4027.2,
    4674.91305853
  ],
  [
    1543183200000,
    4166.1,
    4065.7,
    4228.2,
    4065.2,
    4565.19553278
  ],
  [
    1543186800000,
    4070.9,
    4089.1,
    4139,
    4062.4,
    1774.85384901
  ],
  [
    1543190400000,
    4086.5,
    4156.6,
    4196.9,
    4085,
    2187.50135137
  ],
  [
    1543194000000,
    4154.5,
    4077.7,
    4154.7,
    4063.8,
    1198.12498325
  ],
  [
    1543197600000,
    4077.6,
    4098.8,
    4100,
    4043,
    943.34638776
  ],
  [
    1543201200000,
    4098.1,
    4121.55229812,
    4138,
    4093,
    1076.38034938
  ],
  [
    1543204800000,
    4121.55229812,
    4059.6,
    4121.6,
    4042.9,
    1529.30662802
  ],
  [
    1543208400000,
    4062.3,
    4098,
    4119.8,
    4036.6,
    1317.48447312
  ],
  [
    1543212000000,
    4097.9,
    4169.9,
    4207.1,
    4087.2,
    1965.14398029
  ],
  [
    1543215600000,
    4169.88810592,
    4084,
    4172.8,
    4079.4,
    1916.29052438
  ],
  [
    1543219200000,
    4083.9,
    4058.8,
    4095.7,
    3991.6,
    3408.662666
  ],
  [
    1543222800000,
    4058.8,
    4018,
    4068.1,
    3971.1,
    1748.86874125
  ],
  [
    1543226400000,
    4018.1,
    4050.8,
    4080.2,
    4013.4,
    1879.90047851
  ],
  [
    1543230000000,
    4050.8,
    4057.7,
    4084.4,
    4019.4,
    1503.47304987
  ],
  [
    1543233600000,
    4057.31421235,
    4032.6,
    4057.7,
    4003.6,
    848.0321078
  ],
  [
    1543237200000,
    4032.6,
    3943.1,
    4049.4,
    3929.5,
    3220.43438035
  ],
  [
    1543240800000,
    3943.1,
    3904.9,
    3966.9,
    3836.1,
    4862.04109636
  ],
  [
    1543244400000,
    3905,
    3835,
    3910.7,
    3832.4,
    2721.03442915
  ],
  [
    1543248000000,
    3833.5,
    3902.6,
    3933,
    3695.5,
    10107.34154797
  ],
  [
    1543251600000,
    3903,
    3877.82173394,
    3950,
    3872,
    3963.65310476
  ],
  [
    1543255200000,
    3877.7,
    3956.8,
    3958,
    3849.6,
    2542.07969953
  ],
  [
    1543258800000,
    3956.8,
    3905.6,
    3990.2,
    3893,
    1969.80184937
  ],
  [
    1543262400000,
    3908.3,
    3778.48798573,
    3908.3,
    3720,
    4538.40271147
  ],
  [
    1543266000000,
    3778.2,
    3795.4,
    3830,
    3701.3,
    4343.24528058
  ],
  [
    1543269600000,
    3795.9,
    3779.1,
    3848,
    3757.5,
    1441.8101773
  ],
  [
    1543273200000,
    3779.1,
    3864.1,
    3883.2,
    3730,
    2884.91258469
  ],
  [
    1543276800000,
    3863.9,
    3870.83610754,
    3894.8,
    3816,
    1133.7442219
  ],
  [
    1543280400000,
    3870.9,
    3806.3,
    3870.9,
    3780,
    1241.46927413
  ],
  [
    1543284000000,
    3806.6,
    3842.2,
    3849.8,
    3770,
    1386.01648285
  ],
  [
    1543287600000,
    3846,
    3803.3,
    3870,
    3794.9,
    1051.83573889
  ],
  [
    1543291200000,
    3802.3,
    3816.5,
    3839,
    3769.3,
    1060.47592986
  ],
  [
    1543294800000,
    3816.5,
    3870,
    3892.2,
    3812.9,
    2035.15480335
  ],
  [
    1543298400000,
    3867.2,
    3897.3,
    3897.3324856,
    3826.2,
    1943.44543951
  ],
  [
    1543302000000,
    3897.3324856,
    3848.6,
    3938,
    3828,
    2601.88496344
  ],
  [
    1543305600000,
    3851.2,
    3762.5,
    3859.1,
    3745.1,
    2913.10290998
  ],
  [
    1543309200000,
    3762.5,
    3777,
    3813.4,
    3736,
    1212.84821212
  ],
  [
    1543312800000,
    3778.7,
    3787.2,
    3853.9,
    3684.1,
    4927.02458489
  ],
  [
    1543316400000,
    3787.7,
    3757.1,
    3808.3,
    3753.5,
    1119.88528574
  ],
  [
    1543320000000,
    3757.2,
    3790.4,
    3801.7,
    3745,
    1525.16646454
  ],
  [
    1543323600000,
    3792,
    3826,
    3908.18920891,
    3784.2,
    3079.81213925
  ],
  [
    1543327200000,
    3826,
    3811.1,
    3857,
    3800,
    1636.12971871
  ],
  [
    1543330800000,
    3810.8,
    3779,
    3811.6,
    3746.7,
    1776.02018358
  ],
  [
    1543334400000,
    3779,
    3830.9,
    3846.9348599,
    3738.2,
    4251.54705531
  ],
  [
    1543338000000,
    3830.9,
    3797.3,
    3843,
    3793.9,
    2085.979811
  ],
  [
    1543341600000,
    3797.2,
    3842.9,
    3859.3,
    3793,
    1234.36272456
  ],
  [
    1543345200000,
    3842.1,
    3821.6,
    3889.1,
    3799.7,
    2522.35273269
  ],
  [
    1543348800000,
    3821.7,
    3842,
    3842.1,
    3790.1,
    603.25265491
  ],
  [
    1543352400000,
    3842,
    3882.9,
    3909.4,
    3801,
    1426.06378386
  ],
  [
    1543356000000,
    3883,
    3913.5,
    3959.40864054,
    3860.6,
    2231.65824906
  ],
  [
    1543359600000,
    3914.2,
    3882.7,
    3932.9,
    3859.8,
    1273.46489224
  ],
  [
    1543363200000,
    3883.4,
    3897,
    3954.1,
    3882.9,
    1505.86211869
  ],
  [
    1543366800000,
    3896.9,
    3898,
    3920.1,
    3884,
    844.99614332
  ],
  [
    1543370400000,
    3898.1,
    3910,
    3930,
    3898,
    873.64755323
  ],
  [
    1543374000000,
    3910,
    3954.4,
    3970,
    3910,
    1245.63598327
  ],
  [
    1543377600000,
    3954.4,
    4131.9,
    4141.1,
    3934.8,
    7583.65373095
  ],
  [
    1543381200000,
    4131.6,
    4084.7,
    4163.9,
    4080.6,
    2861.77317931
  ],
  [
    1543384800000,
    4084.6,
    4084.4,
    4122,
    4080.7,
    1715.01945269
  ],
  [
    1543388400000,
    4084.3,
    4124.1,
    4146.6,
    4075.2,
    1179.68636702
  ],
  [
    1543392000000,
    4124.2,
    4061.4,
    4149.8,
    4054.7,
    1689.56588916
  ],
  [
    1543395600000,
    4061.7,
    4082.2,
    4093,
    4061.6,
    772.41409341
  ],
  [
    1543399200000,
    4082.2,
    4122,
    4123.8,
    4065.3,
    763.58585424
  ],
  [
    1543402800000,
    4122,
    4124.8,
    4153.4,
    4092.7,
    2217.92577822
  ],
  [
    1543406400000,
    4124.9,
    4232,
    4267.9,
    4077.1,
    3825.8660278
  ],
  [
    1543410000000,
    4232,
    4239.8,
    4279.9,
    4202.6,
    3794.05860918
  ],
  [
    1543413600000,
    4239.8,
    4289.9,
    4317.59464698,
    4224,
    4948.38475092
  ],
  [
    1543417200000,
    4289.9,
    4296,
    4301.8,
    4230,
    2673.59893598
  ],
  [
    1543420800000,
    4296,
    4237.2,
    4302,
    4230,
    1525.07407064
  ],
  [
    1543424400000,
    4235.5,
    4294.4,
    4348.8,
    4230,
    3513.52466681
  ],
  [
    1543428000000,
    4294.5,
    4338.5,
    4345,
    4294.5,
    1631.44730294
  ],
  [
    1543431600000,
    4337.60441863,
    4360.4,
    4444,
    4295,
    7003.01958965
  ],
  [
    1543435200000,
    4360.8,
    4384.2,
    4447.6,
    4341.4,
    3549.07837843
  ],
  [
    1543438800000,
    4385.8,
    4286.4,
    4386,
    4286.3,
    4265.65939565
  ],
  [
    1543442400000,
    4286.3,
    4273.7,
    4309.5,
    4241,
    3749.20637175
  ],
  [
    1543446000000,
    4274.5,
    4305,
    4333.1,
    4257.6,
    1526.44201172
  ],
  [
    1543449600000,
    4305,
    4309.9,
    4333,
    4279.4,
    1032.60085251
  ],
  [
    1543453200000,
    4309.9,
    4210,
    4309.9,
    4180,
    2376.21783071
  ],
  [
    1543456800000,
    4209.9,
    4245.3,
    4249.9,
    4187.5,
    1389.8842288
  ],
  [
    1543460400000,
    4245.3,
    4206.9,
    4250,
    4205,
    1189.98954101
  ],
  [
    1543464000000,
    4206.9,
    4236.9,
    4256.2,
    4167.2,
    1551.2256553299999
  ],
  [
    1543467600000,
    4236.9,
    4270.8,
    4303.1,
    4224,
    940.44880503
  ],
  [
    1543471200000,
    4270.8,
    4267.58047493,
    4289.6,
    4243.7,
    659.05594131
  ],
  [
    1543474800000,
    4267.5,
    4244.1,
    4272,
    4207.3,
    1053.31875369
  ],
  [
    1543478400000,
    4244.1,
    4285.2,
    4304.9,
    4228.8,
    1034.17995792
  ],
  [
    1543482000000,
    4283.35029201,
    4385.2,
    4440,
    4283.35029201,
    5904.42010691
  ],
  [
    1543485600000,
    4385.4,
    4359.7,
    4416.4,
    4339.3,
    1838.26587652
  ],
  [
    1543489200000,
    4360,
    4414.2,
    4488,
    4360,
    3003.17861921
  ],
  [
    1543492800000,
    4415.6,
    4305,
    4432.2,
    4279.3,
    2029.43903993
  ],
  [
    1543496400000,
    4300.1,
    4298.4,
    4338.8,
    4242.7,
    2455.01892328
  ],
  [
    1543500000000,
    4299.8,
    4305,
    4367.16889556,
    4297.81207614,
    1216.85249099
  ],
  [
    1543503600000,
    4304.9,
    4288.6,
    4344.6,
    4261.1,
    1450.76731359
  ],
  [
    1543507200000,
    4287.4,
    4349.4,
    4379.4,
    4281.7,
    1586.20678911
  ],
  [
    1543510800000,
    4349.5,
    4338.3,
    4407,
    4327.8,
    1603.85495242
  ],
  [
    1543514400000,
    4335,
    4282.4,
    4377.4,
    4251,
    1701.4707494
  ],
  [
    1543518000000,
    4282.4,
    4258.9,
    4286.2,
    4219.4,
    1756.96028321
  ],
  [
    1543521600000,
    4261.1,
    4265.2,
    4294,
    4231.65169628,
    594.37262797
  ],
  [
    1543525200000,
    4264.1,
    4259.9,
    4266,
    4177.4,
    1833.01868977
  ],
  [
    1543528800000,
    4260,
    4289.8,
    4293.9,
    4229.4,
    775.83289925
  ],
  [
    1543532400000,
    4289.9,
    4321.9,
    4334.1,
    4289.1,
    2148.6805439600003
  ],
  [
    1543536000000,
    4323.3,
    4268,
    4348.5,
    4246.5,
    1556.1422392
  ],
  [
    1543539600000,
    4268,
    4273.4,
    4289.3,
    4235.1,
    478.33105977
  ],
  [
    1543543200000,
    4273.8,
    4331.6,
    4349,
    4264.2,
    1051.82646044
  ],
  [
    1543546800000,
    4331.6,
    4318.8,
    4358.9,
    4306,
    599.92725415
  ],
  [
    1543550400000,
    4318.75025026,
    4326.5,
    4348.3,
    4275.7,
    1202.23582757
  ],
  [
    1543554000000,
    4325,
    4324.2,
    4368.8,
    4320,
    918.9645418
  ],
  [
    1543557600000,
    4324.2,
    4300,
    4352.278852,
    4300,
    929.64638126
  ],
  [
    1543561200000,
    4300,
    4250,
    4303,
    4210.5,
    3297.71091798
  ],
  [
    1543564800000,
    4250,
    4247,
    4286,
    4238,
    2231.04817733
  ],
  [
    1543568400000,
    4246.9,
    4235.3,
    4267.00333257,
    4215.5,
    959.90562751
  ],
  [
    1543572000000,
    4239.4,
    4079.63478779,
    4239.6,
    4079.6,
    5913.78556076
  ],
  [
    1543575600000,
    4082.2,
    4033.5,
    4082.2,
    4020,
    4984.93884237
  ],
  [
    1543579200000,
    4035.6,
    4055.6,
    4075.9292736,
    3960,
    4601.12813082
  ],
  [
    1543582800000,
    4055.6,
    4059.1,
    4100,
    4035,
    2252.72943539
  ],
  [
    1543586400000,
    4059.00032447,
    4060.5,
    4076.6,
    4014.1,
    1277.06638421
  ],
  [
    1543590000000,
    4060.43320971,
    4049.2,
    4060.5,
    3987.2,
    2736.36932857
  ],
  [
    1543593600000,
    4049.2,
    4089.9,
    4092.7,
    4035,
    951.13349598
  ],
  [
    1543597200000,
    4090.4,
    4073.2,
    4098.6,
    4060,
    804.88405075
  ],
  [
    1543600800000,
    4073.7,
    4049.7,
    4084.6,
    4045.3,
    413.32241812
  ],
  [
    1543604400000,
    4049.9,
    4042.1554296,
    4074.5,
    4041,
    596.34676602
  ],
  [
    1543608000000,
    4042.1,
    4031.3,
    4058.2,
    4025,
    484.80012027
  ],
  [
    1543611600000,
    4031.3,
    4005,
    4054.8,
    3950,
    2279.99842863
  ],
  [
    1543615200000,
    4005,
    4022.7,
    4026.5,
    3953.6,
    872.22833905
  ],
  [
    1543618800000,
    4022.8,
    4039.5,
    4065,
    4018.9,
    1059.31287018
  ],
  [
    1543622400000,
    4038.5,
    4052,
    4065,
    4010.1,
    774.3349248
  ],
  [
    1543626000000,
    4052.1,
    4045,
    4070.8,
    4040.1,
    524.70009859
  ],
  [
    1543629600000,
    4045,
    4014.6,
    4045.9,
    4014.5,
    612.71528689
  ],
  [
    1543633200000,
    4014.6,
    4031.8,
    4041.7,
    4005.6,
    524.92870529
  ],
  [
    1543636800000,
    4032,
    4008.8,
    4032,
    3986.1,
    1019.07038901
  ],
  [
    1543640400000,
    4008.8,
    4003.7,
    4017.1,
    3974.1,
    511.92083949
  ],
  [
    1543644000000,
    4003.7,
    3991.7,
    4017.2,
    3964.5,
    1100.83773617
  ],
  [
    1543647600000,
    3992.6,
    4009.3,
    4010,
    3980.1,
    314.4432239
  ],
  [
    1543651200000,
    4008.9,
    4025.2,
    4063.7,
    4007.4,
    838.2162712
  ],
  [
    1543654800000,
    4025,
    4047,
    4056.9,
    4023.6,
    375.09243702
  ],
  [
    1543658400000,
    4046.9,
    4191.9,
    4214,
    4038.6,
    4858.55609936
  ],
  [
    1543662000000,
    4192,
    4200,
    4235.3,
    4182.2,
    2740.06748294
  ],
  [
    1543665600000,
    4200,
    4216.6,
    4270.8,
    4199.9,
    1787.6173388
  ],
  [
    1543669200000,
    4216.7,
    4216.1,
    4260.7,
    4208.5,
    1199.83796639
  ],
  [
    1543672800000,
    4214.9,
    4247.3,
    4257.6,
    4205,
    1469.12799075
  ],
  [
    1543676400000,
    4247.3,
    4263.9,
    4264.4,
    4230,
    989.6249634
  ],
  [
    1543680000000,
    4263,
    4313.4,
    4340,
    4263,
    2291.61810909
  ],
  [
    1543683600000,
    4313.45032324,
    4294.8,
    4323,
    4279,
    643.41862737
  ],
  [
    1543687200000,
    4294.8,
    4283.3,
    4316.8,
    4281,
    294.91835698
  ],
  [
    1543690800000,
    4283.4,
    4318.4,
    4331,
    4283.3,
    586.70861535
  ],
  [
    1543694400000,
    4318.7,
    4255,
    4322.9,
    4232.6,
    2830.96756594
  ],
  [
    1543698000000,
    4254.7,
    4267.1,
    4277.3,
    4240,
    565.73547494
  ],
  [
    1543701600000,
    4268.5,
    4275,
    4291.9,
    4258.6,
    309.58878768
  ],
  [
    1543705200000,
    4274.8,
    4241.3,
    4276.7,
    4235.5,
    340.13272786
  ],
  [
    1543708800000,
    4241.35765523,
    4273.4,
    4296.5,
    4235.6,
    478.7445433
  ],
  [
    1543712400000,
    4274.5,
    4341.17827247,
    4350,
    4266.48257249,
    978.64848787
  ],
  [
    1543716000000,
    4341.1,
    4323.3,
    4369.8,
    4308.8,
    803.28622685
  ],
  [
    1543719600000,
    4322.7,
    4253.2,
    4325.3,
    4217,
    1646.03927098
  ],
  [
    1543723200000,
    4252.3,
    4235.1,
    4260.6,
    4235,
    235.33064291
  ],
  [
    1543726800000,
    4235.1,
    4193.7,
    4235.2,
    4165,
    1091.86842746
  ],
  [
    1543730400000,
    4190.1,
    4196.2,
    4210,
    4163.7,
    389.14151714
  ],
  [
    1543734000000,
    4196.1,
    4203.89662994,
    4233.3,
    4171.7,
    926.27199523
  ],
  [
    1543737600000,
    4204,
    4211.3,
    4230,
    4182.4,
    595.89377319
  ],
  [
    1543741200000,
    4211.4,
    4229.2,
    4270.47837819,
    4211.4,
    1004.97464014
  ],
  [
    1543744800000,
    4229,
    4149.3,
    4229,
    4122.3,
    1754.11239212
  ],
  [
    1543748400000,
    4149.3,
    4160.1,
    4176.2,
    4113,
    774.15624984
  ],
  [
    1543752000000,
    4160.09778767,
    4188.1,
    4207,
    4145.1,
    965.94905877
  ],
  [
    1543755600000,
    4188.1,
    4167.5,
    4199.3,
    4138.6,
    839.98881775
  ],
  [
    1543759200000,
    4167.6,
    4210.1,
    4255,
    4159.6,
    1629.1037289
  ],
  [
    1543762800000,
    4210.3,
    4201.51994857,
    4230,
    4168.8,
    1551.1841486
  ],
  [
    1543766400000,
    4200.3,
    4212.9,
    4220.8,
    4188.2,
    412.55598269
  ],
  [
    1543770000000,
    4213,
    4189.5,
    4222.4,
    4150.5,
    1608.41957388
  ],
  [
    1543773600000,
    4189.5717225,
    4190.8,
    4205,
    4171,
    336.52081952
  ],
  [
    1543777200000,
    4192.57909964,
    4203,
    4218.9,
    4171,
    613.72490346
  ],
  [
    1543780800000,
    4204.00980524,
    4257.9,
    4276.9,
    4195.7,
    1353.5211691
  ],
  [
    1543784400000,
    4258,
    4245.1,
    4293,
    4234.1,
    1322.4881046
  ],
  [
    1543788000000,
    4241.6,
    4211.2,
    4251.92560914,
    4181.6,
    615.37087816
  ],
  [
    1543791600000,
    4211.26001075,
    4173,
    4232.4,
    4131.9,
    2552.10830228
  ],
  [
    1543795200000,
    4172.9457484,
    4160.4,
    4189.8,
    4134.9,
    740.36153684
  ],
  [
    1543798800000,
    4160.00489323,
    4170.3,
    4189.7,
    4137.1,
    632.4649116
  ],
  [
    1543802400000,
    4170.3,
    4008,
    4170.3,
    3980,
    5542.25412988
  ],
  [
    1543806000000,
    4008,
    4041.4,
    4050,
    3997.3,
    1587.17705918
  ],
  [
    1543809600000,
    4041.3,
    4056,
    4066.0881363,
    4018.1,
    1142.96287837
  ],
  [
    1543813200000,
    4055.9,
    4039.2,
    4060,
    4030,
    655.74502826
  ],
  [
    1543816800000,
    4039,
    4032.6,
    4040.2,
    4010,
    1211.07548928
  ],
  [
    1543820400000,
    4032.8354586,
    4040.7,
    4043.5,
    4013.5,
    581.86542129
  ],
  [
    1543824000000,
    4040.7,
    4068.2,
    4078.5,
    3990.2,
    2262.72589993
  ],
  [
    1543827600000,
    4068.2,
    4039.8,
    4068.21475019,
    4036.3,
    826.38032745
  ],
  [
    1543831200000,
    4039.8,
    4058.1,
    4068.58323533,
    4037.3,
    776.00711022
  ],
  [
    1543834800000,
    4055.2,
    4039.32123707,
    4055.8,
    4025,
    633.78303959
  ],
  [
    1543838400000,
    4039.32123707,
    4065.7,
    4089.2,
    4031.7,
    848.91109985
  ],
  [
    1543842000000,
    4065.7,
    4047.3,
    4065.8,
    4025.2,
    1127.08693099
  ],
  [
    1543845600000,
    4047.3,
    4007.9,
    4059.3,
    3999,
    1942.17039648
  ],
  [
    1543849200000,
    4007.9,
    3895.1,
    4008.5,
    3859,
    7862.37780984
  ],
  [
    1543852800000,
    3895.4,
    3899.4,
    3905,
    3830.1,
    3011.07200506
  ],
  [
    1543856400000,
    3898.4,
    3907.8,
    3911.3,
    3879.8,
    1077.0739201
  ],
  [
    1543860000000,
    3908.9,
    3908.7,
    3932.9,
    3888.1,
    562.13090868
  ],
  [
    1543863600000,
    3907.70015618,
    3882.6,
    3913,
    3878.4,
    488.31934506
  ],
  [
    1543867200000,
    3882.7,
    3913.1,
    3920,
    3860,
    1322.23242385
  ],
  [
    1543870800000,
    3914.1,
    3941.3,
    3942,
    3899.9,
    576.98127307
  ],
  [
    1543874400000,
    3941.9,
    3912.7,
    3948,
    3907.8,
    734.92182576
  ],
  [
    1543878000000,
    3912.8,
    3901.2,
    3935.5,
    3897.2,
    709.75335303
  ],
  [
    1543881600000,
    3903,
    3919.9,
    3937.1,
    3840,
    2072.26364249
  ],
  [
    1543885200000,
    3919.8,
    3930,
    3948,
    3919,
    337.35149039
  ],
  [
    1543888800000,
    3930,
    3900.7,
    3930.7,
    3898.9,
    281.88649845
  ],
  [
    1543892400000,
    3901.52958624,
    3879.9,
    3909,
    3830,
    2499.7140506700002
  ],
  [
    1543896000000,
    3878.1,
    3877.9,
    3894.5,
    3855.2,
    851.53490432
  ],
  [
    1543899600000,
    3878,
    3830.5,
    3890.71237625,
    3810,
    1812.43530551
  ],
  [
    1543903200000,
    3829.9,
    4010.6,
    4075.9,
    3785.5,
    6056.57132728
  ],
  [
    1543906800000,
    4013.2,
    4051.9,
    4057.1,
    4010,
    1691.96019271
  ],
  [
    1543910400000,
    4053.6,
    4021,
    4069,
    4018.8,
    614.70873787
  ],
  [
    1543914000000,
    4020.97243468,
    4040.1,
    4047.70185841,
    4020.9,
    407.39659178
  ],
  [
    1543917600000,
    4040,
    4007.9632164,
    4074.9,
    4001.1,
    1219.19943307
  ],
  [
    1543921200000,
    4008,
    4035.3,
    4036.16208177,
    4001.6,
    869.80557731
  ],
  [
    1543924800000,
    4035.3,
    4019.9,
    4037,
    4011.5,
    1273.80491467
  ],
  [
    1543928400000,
    4019.8,
    4033,
    4062.3,
    4010.6,
    566.40536832
  ],
  [
    1543932000000,
    4033,
    4084.3,
    4098.7,
    4033,
    2808.79674286
  ],
  [
    1543935600000,
    4085,
    4061.1212328,
    4135.9,
    4043.2,
    3215.99829254
  ],
  [
    1543939200000,
    4061.1,
    4022.5,
    4061.1212328,
    4000.1,
    1432.30398959
  ],
  [
    1543942800000,
    4022.4562902,
    3976.02046196,
    4022.5,
    3960.1,
    1673.93052135
  ],
  [
    1543946400000,
    3976.9,
    3988.9,
    3996.3624133,
    3955.1,
    1002.10880844
  ],
  [
    1543950000000,
    3989.99466018,
    3979.9,
    4002,
    3978.2,
    388.44131454
  ],
  [
    1543953600000,
    3979.9,
    3939.4,
    3986.41407154,
    3929.7,
    1035.98618712
  ],
  [
    1543957200000,
    3939.43174001,
    3969,
    3989.5,
    3921.96449113,
    519.3433314
  ],
  [
    1543960800000,
    3968.9,
    3973.5,
    3981.48935925,
    3937.54467418,
    549.88730185
  ],
  [
    1543964400000,
    3969.2,
    3981.9,
    3987.4,
    3949.8,
    510.2763026
  ],
  [
    1543968000000,
    3982.2,
    3982.96771355,
    4000.77105811,
    3974.3,
    539.75981445
  ],
  [
    1543971600000,
    3982.3,
    3957.7,
    3988.9,
    3934.36674664,
    539.36445086
  ],
  [
    1543975200000,
    3956.5,
    3928.2,
    3956.5,
    3894.2,
    1345.56135586
  ],
  [
    1543978800000,
    3928.2,
    3911.3,
    3929.5,
    3898.9,
    499.41785751
  ],
  [
    1543982400000,
    3911.4,
    3900.9,
    3912.5,
    3877.8,
    659.15526005
  ],
  [
    1543986000000,
    3900.8,
    3925.8,
    3940,
    3885.311804,
    553.65017294
  ],
  [
    1543989600000,
    3925.7,
    3921.1,
    3933.8,
    3905.8,
    619.33869996
  ],
  [
    1543993200000,
    3922.3,
    3859.4,
    3928.8,
    3831,
    5524.31424456
  ],
  [
    1543996800000,
    3859.2,
    3879.4,
    3891.4,
    3841,
    777.39840392
  ],
  [
    1544000400000,
    3879.31914128,
    3901.1,
    3905,
    3864.2,
    470.25523901
  ],
  [
    1544004000000,
    3901,
    3902.5,
    3930,
    3897.90340588,
    808.95935827
  ],
  [
    1544007600000,
    3902.5,
    3940.0700736,
    3941.7,
    3878.7,
    1098.08078415
  ],
  [
    1544011200000,
    3940.0700736,
    3925,
    3948.6,
    3917.76575619,
    767.85878873
  ],
  [
    1544014800000,
    3925.02142354,
    3914.1,
    3944.1,
    3909.7,
    190.10900431
  ],
  [
    1544018400000,
    3913.9101082,
    3880.5,
    3917,
    3853.9,
    909.07130297
  ],
  [
    1544022000000,
    3880.52940727,
    3897.3,
    3907.7,
    3880.5,
    391.4363361
  ],
  [
    1544025600000,
    3897.9,
    3774.3,
    3897.9,
    3750.3,
    3306.71513755
  ],
  [
    1544029200000,
    3773.96255184,
    3787.9,
    3808.7,
    3750,
    3251.81160705
  ],
  [
    1544032800000,
    3787.9,
    3802,
    3823.3,
    3770,
    1270.91901085
  ],
  [
    1544036400000,
    3801.9,
    3774.3,
    3816.4,
    3772.6,
    1490.91077315
  ],
  [
    1544040000000,
    3774.9,
    3812.4,
    3812.4,
    3771,
    813.21353215
  ],
  [
    1544043600000,
    3812.5,
    3799,
    3834.3,
    3794.9,
    1070.38505905
  ],
  [
    1544047200000,
    3798.9,
    3780,
    3801.8,
    3777.37861572,
    555.895408
  ],
  [
    1544050800000,
    3779.9399115,
    3772.9,
    3823.2,
    3757.9,
    976.18057189
  ],
  [
    1544054400000,
    3771.4,
    3799.5,
    3817,
    3768.9,
    563.57084537
  ],
  [
    1544058000000,
    3799.5,
    3803.9,
    3830.32820239,
    3792.9567208,
    1957.80254114
  ],
  [
    1544061600000,
    3803.9,
    3756.5,
    3810,
    3752,
    1560.32527885
  ],
  [
    1544065200000,
    3756.7,
    3791,
    3812.5,
    3728.5,
    3551.7568605
  ],
  [
    1544068800000,
    3790.8,
    3759.8,
    3799.51120195,
    3755,
    454.35827791
  ],
  [
    1544072400000,
    3760,
    3889.1820334,
    3922.7,
    3688,
    5883.82754216
  ],
  [
    1544076000000,
    3889.1,
    3888.7,
    3913.8,
    3875,
    956.19718327
  ],
  [
    1544079600000,
    3888.7,
    3879.9,
    3892,
    3866.9900976,
    1654.90088503
  ],
  [
    1544083200000,
    3879.9,
    3887.1,
    3900.2,
    3879.9,
    411.11579655
  ],
  [
    1544086800000,
    3886.8,
    3889.6,
    3920.3,
    3881,
    1085.91767702
  ],
  [
    1544090400000,
    3889.6,
    3839.9,
    3893,
    3827.7,
    1593.57320953
  ],
  [
    1544094000000,
    3839.6,
    3847.1,
    3849.5,
    3827.3,
    933.89001607
  ],
  [
    1544097600000,
    3847,
    3797.5,
    3848,
    3783,
    1208.75973224
  ],
  [
    1544101200000,
    3797.4,
    3758,
    3800.1,
    3741.5,
    2076.90182829
  ],
  [
    1544104800000,
    3758.5,
    3777.7,
    3822.7,
    3644.7,
    10386.8138555
  ],
  [
    1544108400000,
    3777.9,
    3727.5,
    3814.9,
    3667.6,
    3899.32637067
  ],
  [
    1544112000000,
    3727.5,
    3703.4,
    3750,
    3632.5,
    3785.78545711
  ],
  [
    1544115600000,
    3703.5,
    3706.4,
    3718.88644109,
    3651.6,
    1769.7266794
  ],
  [
    1544119200000,
    3706.4,
    3698.5,
    3714.8,
    3650,
    1152.46272385
  ],
  [
    1544122800000,
    3698,
    3720,
    3720,
    3668.13768299,
    1684.77068104
  ],
  [
    1544126400000,
    3719.99659796,
    3719.1,
    3720,
    3694.2,
    573.15215051
  ],
  [
    1544130000000,
    3719.1,
    3694.1,
    3730,
    3680.1,
    839.19419715
  ],
  [
    1544133600000,
    3694,
    3674.24243231,
    3705.52858208,
    3660,
    1388.17036318
  ],
  [
    1544137200000,
    3674.2,
    3531,
    3729.5,
    3503,
    8915.99496414
  ],
  [
    1544140800000,
    3531,
    3404.8,
    3560.8,
    3401,
    10824.21626816
  ],
  [
    1544144400000,
    3404.5,
    3433.3,
    3477,
    3388.2,
    6343.22466018
  ],
  [
    1544148000000,
    3433.3,
    3419.9,
    3471.3,
    3379.6,
    2676.28074093
  ],
  [
    1544151600000,
    3419.8,
    3403.9,
    3436.2,
    3368,
    2728.40300681
  ],
  [
    1544155200000,
    3403.9,
    3424.4,
    3458.6,
    3399.9,
    1886.85342618
  ],
  [
    1544158800000,
    3424.4,
    3474,
    3484.7,
    3410,
    1755.95136973
  ],
  [
    1544162400000,
    3474,
    3424.5673128,
    3474,
    3415.86084706,
    1598.57135168
  ],
  [
    1544166000000,
    3424.77047388,
    3427.51520886,
    3452,
    3424.77047388,
    1370.72934001
  ],
  [
    1544169600000,
    3427.51520886,
    3413.9,
    3462.9,
    3397.7,
    2438.82578017
  ],
  [
    1544173200000,
    3413.9,
    3407.3,
    3438,
    3386.6,
    1737.91739327
  ],
  [
    1544176800000,
    3406.5,
    3420.3,
    3450.5,
    3390,
    1178.28184258
  ],
  [
    1544180400000,
    3420.2,
    3432.3,
    3473.7,
    3417.4,
    969.20222334
  ],
  [
    1544184000000,
    3432.30830099,
    3426.7,
    3456.36724565,
    3411.3,
    499.05212571
  ],
  [
    1544187600000,
    3426.6,
    3433.3,
    3452.6,
    3414.2,
    1033.78028103
  ],
  [
    1544191200000,
    3433.3,
    3452.3,
    3482.8,
    3431.9,
    1291.66824474
  ],
  [
    1544194800000,
    3455.9,
    3367.4,
    3466,
    3367.3,
    2891.75676222
  ],
  [
    1544198400000,
    3367.4,
    3326.4,
    3400,
    3299,
    7309.27294138
  ],
  [
    1544202000000,
    3326.4,
    3317.9,
    3347.2,
    3277.6,
    3192.1463383
  ],
  [
    1544205600000,
    3318,
    3310.1,
    3346.1,
    3308,
    1486.17690738
  ],
  [
    1544209200000,
    3310.1,
    3554.7,
    3630,
    3310,
    10998.25248148
  ],
  [
    1544212800000,
    3553.86335933,
    3419.9,
    3558.1,
    3381.2,
    5834.8241714
  ],
  [
    1544216400000,
    3415.7803049,
    3468.9,
    3468.9,
    3400,
    1587.75544918
  ],
  [
    1544220000000,
    3468.8,
    3467.7,
    3496.4,
    3429.2,
    1657.81848968
  ],
  [
    1544223600000,
    3467.9258845,
    3460,
    3500.1,
    3430.6,
    803.37235588
  ],
  [
    1544227200000,
    3460.1,
    3546.7,
    3549.7,
    3460,
    3260.38610645
  ],
  [
    1544230800000,
    3546.2,
    3509,
    3549.7,
    3497.5,
    981.32966515
  ],
  [
    1544234400000,
    3509,
    3484.7,
    3519,
    3455.37223477,
    1255.65449027
  ],
  [
    1544238000000,
    3484.1,
    3505.34121135,
    3523.9,
    3478,
    886.14334756
  ],
  [
    1544241600000,
    3506.2,
    3500.6,
    3547.9,
    3497,
    1148.40165015
  ],
  [
    1544245200000,
    3500.6,
    3492.4,
    3526.7,
    3473.4,
    1561.65168719
  ],
  [
    1544248800000,
    3492.5,
    3485.9,
    3498.7,
    3475,
    773.0751860299999
  ],
  [
    1544252400000,
    3485.9,
    3495,
    3512.1,
    3482.2,
    361.61154592
  ],
  [
    1544256000000,
    3494.4,
    3436.9,
    3494.6,
    3436.24970222,
    926.17796236
  ],
  [
    1544259600000,
    3437.9,
    3458.4,
    3470.6,
    3425.9,
    1095.75261312
  ],
  [
    1544263200000,
    3454.9,
    3450.13629878,
    3489.5,
    3438.8,
    709.49314428
  ],
  [
    1544266800000,
    3450.1,
    3480.5,
    3482.6,
    3445.9,
    731.30609491
  ],
  [
    1544270400000,
    3480.2,
    3420.1,
    3481,
    3402,
    2125.79509594
  ],
  [
    1544274000000,
    3420.1,
    3400.1551881,
    3437.9,
    3400.1,
    967.18452331
  ],
  [
    1544277600000,
    3400.1,
    3413.5,
    3431,
    3385,
    1229.44156968
  ],
  [
    1544281200000,
    3413.4,
    3430,
    3467,
    3408.24885997,
    1046.48026077
  ],
  [
    1544284800000,
    3429.4,
    3433.2,
    3473,
    3428.2,
    635.97297953
  ],
  [
    1544288400000,
    3433.2,
    3431.2,
    3450,
    3420,
    262.76655356
  ],
  [
    1544292000000,
    3430.7,
    3456.3,
    3461.6,
    3427.1,
    712.9597309
  ],
  [
    1544295600000,
    3456.39664969,
    3437.6,
    3478.1,
    3411.8,
    1154.97329982
  ],
  [
    1544299200000,
    3437.6,
    3407,
    3437.6,
    3398.2,
    1036.5186594900001
  ],
  [
    1544302800000,
    3406,
    3354.5236667,
    3420.7,
    3316.1,
    3568.74829086
  ],
  [
    1544306400000,
    3353.5,
    3660,
    3800.1,
    3330,
    7964.75514688
  ],
  [
    1544310000000,
    3660,
    3506,
    3700,
    3493.2,
    4690.23765114
  ],
  [
    1544313600000,
    3506,
    3510.1,
    3568.96914785,
    3496,
    1193.72515851
  ],
  [
    1544317200000,
    3510.2,
    3527.3,
    3556.2,
    3506,
    1288.1394578700001
  ],
  [
    1544320800000,
    3525.9,
    3538.3,
    3556.6,
    3517.2,
    513.02428585
  ],
  [
    1544324400000,
    3538.1,
    3523,
    3549.8,
    3517.2,
    629.14806729
  ],
  [
    1544328000000,
    3524.7,
    3522.1,
    3535,
    3517.3,
    427.87190616
  ],
  [
    1544331600000,
    3522.1,
    3516.7,
    3530.9,
    3516,
    377.58097585
  ],
  [
    1544335200000,
    3516.60984299,
    3550.1,
    3556,
    3502,
    830.75388149
  ],
  [
    1544338800000,
    3550,
    3506.7,
    3570.4,
    3506.2,
    1324.64312073
  ],
  [
    1544342400000,
    3506.6013081,
    3514,
    3530.3,
    3502.8,
    515.62925793
  ],
  [
    1544346000000,
    3513.9,
    3509.2,
    3532.9,
    3509,
    242.75178709
  ],
  [
    1544349600000,
    3509.1,
    3491,
    3514.3,
    3465.4,
    1162.86403452
  ],
  [
    1544353200000,
    3490.6,
    3525.4,
    3552.6,
    3470.1,
    1002.38772498
  ],
  [
    1544356800000,
    3525.6,
    3517.52044574,
    3542.7,
    3517.52043949,
    495.50659321
  ],
  [
    1544360400000,
    3517.52044574,
    3576.4,
    3608.3,
    3517.52044574,
    1533.32294623
  ],
  [
    1544364000000,
    3576.5,
    3620.18371924,
    3660.5,
    3576.4,
    2302.6747721
  ],
  [
    1544367600000,
    3620.1,
    3688.3,
    3745.1,
    3597.3,
    3262.34666681
  ],
  [
    1544371200000,
    3691,
    3701.1315924,
    3720.7,
    3669,
    2020.37945147
  ],
  [
    1544374800000,
    3701.2,
    3676.2,
    3789,
    3673.8,
    2297.93143479
  ],
  [
    1544378400000,
    3677,
    3688.8,
    3711,
    3659.68731742,
    565.84163959
  ],
  [
    1544382000000,
    3688.8,
    3681.3,
    3704.6,
    3661.6,
    518.16685668
  ],
  [
    1544385600000,
    3681.3,
    3692.6267712,
    3713.6,
    3672.9,
    467.44933301
  ],
  [
    1544389200000,
    3692.6267712,
    3635,
    3697.7,
    3633.7,
    694.26836513
  ],
  [
    1544392800000,
    3635.5,
    3626,
    3653.6,
    3612.9,
    931.31327939
  ],
  [
    1544396400000,
    3626,
    3642.3,
    3667.5,
    3622.19981231,
    483.39212345
  ],
  [
    1544400000000,
    3642.1,
    3676.2,
    3692.7,
    3642,
    496.1332507
  ],
  [
    1544403600000,
    3676.3,
    3663.9,
    3709.7,
    3661.2,
    430.91961673000003
  ],
  [
    1544407200000,
    3663.9,
    3639,
    3674.6,
    3623.1,
    618.87409832
  ],
  [
    1544410800000,
    3639.1,
    3648.6,
    3663.2,
    3611,
    720.45629392
  ],
  [
    1544414400000,
    3647.7,
    3638.3,
    3651.3,
    3623.5,
    217.55858864
  ],
  [
    1544418000000,
    3638.3,
    3635.7,
    3650.9,
    3627.6,
    406.51617036
  ],
  [
    1544421600000,
    3635.7,
    3591.7,
    3640.5,
    3577,
    1626.79144303
  ],
  [
    1544425200000,
    3591.8,
    3598.3,
    3618.8,
    3580,
    542.34322356
  ],
  [
    1544428800000,
    3599.1,
    3586.6,
    3610.2,
    3580.13473264,
    228.18951442
  ],
  [
    1544432400000,
    3586.7,
    3598.5,
    3601.9,
    3555,
    1112.01868303
  ],
  [
    1544436000000,
    3598.5,
    3593.8,
    3605,
    3583.7,
    514.40271456
  ],
  [
    1544439600000,
    3593.7,
    3598.09562987,
    3621.8,
    3593.5,
    475.82816106
  ],
  [
    1544443200000,
    3598.1,
    3576,
    3598.1,
    3562,
    686.70490083
  ],
  [
    1544446800000,
    3576.3,
    3600.1,
    3607.8,
    3576.3,
    746.08490407
  ],
  [
    1544450400000,
    3600.1,
    3551,
    3600.1252588,
    3539.9,
    1332.43906502
  ],
  [
    1544454000000,
    3550.2,
    3513.2,
    3550.3,
    3500.1,
    1854.03594254
  ],
  [
    1544457600000,
    3514.7,
    3554.2,
    3604.2,
    3481.5,
    3880.32845282
  ],
  [
    1544461200000,
    3553.3,
    3526.37108864,
    3557.1,
    3511.2,
    734.42697612
  ],
  [
    1544464800000,
    3526.3,
    3514.28880828,
    3549.9,
    3505,
    638.92006571
  ],
  [
    1544468400000,
    3514.28880828,
    3501.6,
    3539.6,
    3475.8,
    1840.50489174
  ],
  [
    1544472000000,
    3501.6,
    3516.3,
    3535.9,
    3475.9,
    1496.97215278
  ],
  [
    1544475600000,
    3516.3,
    3523.2,
    3551.4,
    3502.5,
    1245.95348514
  ],
  [
    1544479200000,
    3523.2,
    3541,
    3551.5,
    3501.9,
    541.46798458
  ],
  [
    1544482800000,
    3541,
    3523,
    3541,
    3522.24398558,
    222.60961107
  ],
  [
    1544486400000,
    3523.2,
    3513.1,
    3526.1,
    3497.7,
    894.41723283
  ],
  [
    1544490000000,
    3513.1,
    3497.9,
    3513.1,
    3480,
    763.89420413
  ],
  [
    1544493600000,
    3497.9,
    3501.8,
    3507,
    3491,
    369.86510907
  ],
  [
    1544497200000,
    3501.70224829,
    3499,
    3505,
    3495.47562805,
    175.24015429
  ],
  [
    1544500800000,
    3498.97409202,
    3511.6,
    3533.1,
    3498.97409202,
    718.07301299
  ],
  [
    1544504400000,
    3511.6339596,
    3533,
    3540.4,
    3511.6,
    474.33372428
  ],
  [
    1544508000000,
    3533.0229358,
    3527.9,
    3551.5,
    3516.5,
    558.10835189
  ],
  [
    1544511600000,
    3528.3,
    3513.9,
    3528.3,
    3491,
    348.79940956
  ],
  [
    1544515200000,
    3513.9,
    3518.5,
    3519.8,
    3502.5,
    326.84616463
  ],
  [
    1544518800000,
    3518.5,
    3501.2,
    3537.6,
    3494.4,
    514.36159894
  ],
  [
    1544522400000,
    3501.9,
    3440,
    3506.6,
    3421.1,
    4517.28430099
  ],
  [
    1544526000000,
    3439.9,
    3446.5,
    3464.8,
    3422.5,
    781.1153823
  ],
  [
    1544529600000,
    3446.4,
    3436.5,
    3452.4,
    3431.9,
    524.86979924
  ],
  [
    1544533200000,
    3436.5,
    3442.6,
    3462.1,
    3429.7,
    1062.7458685
  ],
  [
    1544536800000,
    3443.3,
    3420,
    3445.8,
    3396,
    4859.30392871
  ],
  [
    1544540400000,
    3420,
    3413.3,
    3436,
    3413.3,
    424.21386975
  ],
  [
    1544544000000,
    3413.4,
    3423.8,
    3432.8,
    3381.8,
    1454.6146540299999
  ],
  [
    1544547600000,
    3424.3,
    3435.1,
    3455.2,
    3412.3,
    989.33926661
  ],
  [
    1544551200000,
    3435.19958426,
    3431.6,
    3438,
    3422.5,
    625.38619574
  ],
  [
    1544554800000,
    3431.6,
    3425.6,
    3435.8,
    3411,
    528.79144638
  ],
  [
    1544558400000,
    3425.6,
    3431.96137499,
    3443.9,
    3421.5,
    484.35988321
  ],
  [
    1544562000000,
    3431.9,
    3460.5,
    3482.7,
    3431.9,
    1822.9576746
  ],
  [
    1544565600000,
    3460.4,
    3452,
    3468.42334666,
    3442.2,
    358.74279799
  ],
  [
    1544569200000,
    3451.9602911,
    3435.2813778,
    3460,
    3425.4,
    470.4864933
  ],
  [
    1544572800000,
    3435.2,
    3426.8,
    3435.2,
    3415,
    442.97599516
  ],
  [
    1544576400000,
    3425.5,
    3423.5,
    3433.4,
    3418.9,
    195.08788606
  ],
  [
    1544580000000,
    3423.8,
    3439.5,
    3452.8,
    3422.33932131,
    489.70129433
  ],
  [
    1544583600000,
    3439.2135808,
    3425.3,
    3447.7,
    3425.3,
    283.83051496
  ],
  [
    1544587200000,
    3425.9,
    3430,
    3430,
    3418,
    161.19143303
  ],
  [
    1544590800000,
    3429.9,
    3437.2,
    3450.1,
    3429.9,
    307.87004139
  ],
  [
    1544594400000,
    3437.2,
    3463.6,
    3482.6022683,
    3432.90599913,
    1249.16060257
  ],
  [
    1544598000000,
    3463.6,
    3480,
    3499.9,
    3463.1,
    1084.17706778
  ],
  [
    1544601600000,
    3480.1,
    3477.9,
    3488.9,
    3468.5,
    384.63319698
  ],
  [
    1544605200000,
    3477.808391,
    3486.5,
    3498.82518345,
    3473.8,
    414.39857134
  ],
  [
    1544608800000,
    3486.5,
    3525.6,
    3536.9,
    3486.5,
    1321.62409002
  ],
  [
    1544612400000,
    3525.7,
    3525.2,
    3570.04018229,
    3524.7,
    1253.54445192
  ],
  [
    1544616000000,
    3525.2,
    3508.7,
    3538.4,
    3501.5,
    2748.67217509
  ],
  [
    1544619600000,
    3509.4,
    3507.3,
    3521.8,
    3501,
    483.17550175
  ],
  [
    1544623200000,
    3507.1,
    3503.3,
    3536.8,
    3501.7,
    629.03141483
  ],
  [
    1544626800000,
    3502.8,
    3554.1301863,
    3594.7,
    3500,
    3816.43209508
  ],
  [
    1544630400000,
    3554.1301863,
    3555.2,
    3617.4,
    3538.1,
    2289.06441658
  ],
  [
    1544634000000,
    3555.3,
    3544,
    3557.8,
    3530,
    613.41417271
  ],
  [
    1544637600000,
    3544,
    3556.4,
    3564,
    3534,
    637.01014537
  ],
  [
    1544641200000,
    3557,
    3532.5,
    3557,
    3528.4,
    662.92932473
  ],
  [
    1544644800000,
    3532.4,
    3541.2,
    3547.33590708,
    3532.0838833,
    131.4250295
  ],
  [
    1544648400000,
    3541.19279486,
    3546.4,
    3567.6,
    3538.3,
    333.52422939
  ],
  [
    1544652000000,
    3546.4,
    3518,
    3549.12131818,
    3512.6,
    630.11882278
  ],
  [
    1544655600000,
    3518.7,
    3535.6,
    3539.9,
    3509.8,
    367.78831833
  ],
  [
    1544659200000,
    3535.7,
    3521.8,
    3547.1,
    3519.00289232,
    337.8188855
  ],
  [
    1544662800000,
    3521.9,
    3474.5,
    3524,
    3474.1,
    939.34922035
  ],
  [
    1544666400000,
    3474.5,
    3482.2,
    3492.5,
    3470.8,
    476.65256879
  ],
  [
    1544670000000,
    3482,
    3482.3,
    3486.18428717,
    3475,
    205.47688524
  ],
  [
    1544673600000,
    3482.5,
    3466.29646768,
    3486,
    3460.47821574,
    494.4112913
  ],
  [
    1544677200000,
    3466.29646768,
    3462,
    3472,
    3437.2,
    692.34914894
  ],
  [
    1544680800000,
    3462.9,
    3459,
    3466.6,
    3450,
    367.11829001
  ],
  [
    1544684400000,
    3458.7,
    3476.3187414,
    3477,
    3457.1,
    421.76644518
  ],
  [
    1544688000000,
    3477,
    3472.9,
    3477,
    3455.96737714,
    444.39238804
  ],
  [
    1544691600000,
    3472.6,
    3483.2,
    3502.24962482,
    3471.5,
    900.31431013
  ],
  [
    1544695200000,
    3483.9,
    3487.9,
    3501.9,
    3477.3,
    631.33441819
  ],
  [
    1544698800000,
    3488.4,
    3467.5,
    3488.9,
    3462.85129535,
    751.11654213
  ],
  [
    1544702400000,
    3467.549115,
    3509.3,
    3515.8,
    3454.6,
    1271.04195869
  ],
  [
    1544706000000,
    3510.1,
    3491.9,
    3520.5,
    3485.08117545,
    483.74978181
  ],
  [
    1544709600000,
    3492,
    3485.9,
    3502,
    3485.5,
    325.47080272
  ],
  [
    1544713200000,
    3486,
    3500.8,
    3508,
    3485.5,
    360.1377364
  ],
  [
    1544716800000,
    3500.9,
    3490.6,
    3505,
    3480.9,
    679.37868738
  ],
  [
    1544720400000,
    3491.5,
    3470,
    3491.7,
    3462.8,
    638.47624775
  ],
  [
    1544724000000,
    3470,
    3488,
    3488,
    3467.8,
    728.88701558
  ],
  [
    1544727600000,
    3488,
    3410.4,
    3490.9,
    3391.9,
    3281.2765738
  ],
  [
    1544731200000,
    3410.3,
    3340.1,
    3424.9,
    3317,
    4039.04417558
  ],
  [
    1544734800000,
    3340.1,
    3347.6065161,
    3364.6,
    3323.7,
    1165.468306
  ],
  [
    1544738400000,
    3347.6065161,
    3349.1,
    3362,
    3327.8248227,
    2016.64515318
  ],
  [
    1544742000000,
    3349.01158655,
    3354.3,
    3360,
    3340.8,
    597.10944573
  ],
  [
    1544745600000,
    3354.3,
    3366.36026086,
    3395.2,
    3296.3,
    3209.20704018
  ],
  [
    1544749200000,
    3366.36026086,
    3367.9,
    3377,
    3365.9,
    381.62614028
  ],
  [
    1544752800000,
    3369.4,
    3345.5,
    3369.7,
    3328.3,
    1127.52816079
  ],
  [
    1544756400000,
    3345.4212288,
    3338.6,
    3350.7079248,
    3318.8,
    1088.54348242
  ],
  [
    1544760000000,
    3337.8,
    3360.1,
    3361.8,
    3333.9,
    507.86461647
  ],
  [
    1544763600000,
    3360.3,
    3345.4,
    3362.8,
    3343.6,
    564.37672314
  ],
  [
    1544767200000,
    3345.5,
    3371.6,
    3371.6,
    3344.7,
    423.12577245
  ],
  [
    1544770800000,
    3371.6,
    3357.8,
    3371.6,
    3354.6,
    649.89341163
  ],
  [
    1544774400000,
    3357.7,
    3353.2,
    3387,
    3350.1,
    981.45749451
  ],
  [
    1544778000000,
    3353.2,
    3348.5,
    3356.2,
    3341,
    549.73597274
  ],
  [
    1544781600000,
    3348.6,
    3358.8648464,
    3359.8,
    3344.4,
    477.95643348
  ],
  [
    1544785200000,
    3358.9,
    3336.7,
    3362.16045753,
    3326.1,
    1301.13947055
  ],
  [
    1544788800000,
    3338.2,
    3363.6,
    3366.1,
    3326.0692255,
    568.29229241
  ],
  [
    1544792400000,
    3363.7,
    3337.7,
    3363.7,
    3318.5,
    952.59614876
  ],
  [
    1544796000000,
    3337.8,
    3337.8,
    3349.1,
    3330.1,
    663.46475853
  ],
  [
    1544799600000,
    3337.7,
    3325.7,
    3339.2,
    3312.7,
    1440.5842564
  ],
  [
    1544803200000,
    3325.6,
    3261.4,
    3326,
    3246,
    6026.80181947
  ],
  [
    1544806800000,
    3261.4,
    3264.308316,
    3288.8,
    3245.1,
    1809.50690495
  ],
  [
    1544810400000,
    3264.4,
    3263.5,
    3275.9,
    3249.9,
    1197.33892049
  ],
  [
    1544814000000,
    3262.9,
    3268.330728,
    3275,
    3258,
    503.04553705
  ],
  [
    1544817600000,
    3268.3,
    3254.6,
    3274.8,
    3253,
    433.07515324
  ],
  [
    1544821200000,
    3254.7,
    3246.2,
    3263.4,
    3224,
    1420.92319242
  ],
  [
    1544824800000,
    3247.8,
    3300.6,
    3335.6,
    3247.4,
    1876.58901756
  ],
  [
    1544828400000,
    3300.7,
    3281.7,
    3301,
    3272.3,
    404.45430582
  ],
  [
    1544832000000,
    3281.7,
    3307.2,
    3307.6,
    3272,
    656.36845217
  ],
  [
    1544835600000,
    3307.1,
    3297.7,
    3308,
    3293.1,
    330.44427241
  ],
  [
    1544839200000,
    3297.2,
    3302,
    3310,
    3286.4,
    213.14711172
  ],
  [
    1544842800000,
    3302.1,
    3313.8,
    3324.2,
    3302,
    416.59930871
  ],
  [
    1544846400000,
    3313.7,
    3314,
    3319.9,
    3303.3,
    331.59023544
  ],
  [
    1544850000000,
    3314.3,
    3308.7,
    3316.27489112,
    3300,
    693.0326510900001
  ],
  [
    1544853600000,
    3308.2,
    3300.097399,
    3320,
    3295.8,
    606.63491749
  ],
  [
    1544857200000,
    3300,
    3293.7,
    3302.6,
    3287.2,
    275.91094278
  ],
  [
    1544860800000,
    3293.7,
    3296.2,
    3303.7,
    3292.1,
    254.42879597
  ],
  [
    1544864400000,
    3296.2,
    3250.9,
    3296.3,
    3250,
    870.18765458
  ],
  [
    1544868000000,
    3250.8,
    3245,
    3258,
    3216.2,
    2561.49062411
  ],
  [
    1544871600000,
    3245,
    3263.2,
    3315.6,
    3243,
    2429.26218387
  ],
  [
    1544875200000,
    3263.6,
    3253.2,
    3269.5,
    3250,
    221.92043617
  ],
  [
    1544878800000,
    3253.6,
    3240,
    3263.6,
    3229.6,
    520.45750766
  ],
  [
    1544882400000,
    3240,
    3247.1,
    3255,
    3230.5,
    708.99336351
  ],
  [
    1544886000000,
    3247.1,
    3229.8,
    3247.1,
    3215.2,
    1088.89730914
  ],
  [
    1544889600000,
    3229.75747163,
    3251.4716475,
    3262.9,
    3221.4,
    1360.31021131
  ],
  [
    1544893200000,
    3251.2,
    3247,
    3262.5,
    3234.9,
    970.29916097
  ],
  [
    1544896800000,
    3247,
    3247.2,
    3253,
    3240,
    365.89937074
  ],
  [
    1544900400000,
    3247.2,
    3274.9,
    3283.5,
    3247.17405019,
    788.40844453
  ],
  [
    1544904000000,
    3272.5,
    3286.5,
    3293.9,
    3266,
    848.61948406
  ],
  [
    1544907600000,
    3286.5,
    3301.5,
    3305,
    3278.9,
    676.93083341
  ],
  [
    1544911200000,
    3301.6,
    3295.1,
    3313.7,
    3291.1,
    359.87820728
  ],
  [
    1544914800000,
    3295,
    3283.4,
    3295,
    3277,
    340.22650552
  ],
  [
    1544918400000,
    3282.3,
    3284.1,
    3287.6,
    3276.2,
    99.8117239
  ],
  [
    1544922000000,
    3284,
    3286.6977782,
    3290,
    3277,
    184.61966155
  ],
  [
    1544925600000,
    3286.6977782,
    3327.8,
    3353.5,
    3286.6977782,
    3165.33495919
  ],
  [
    1544929200000,
    3327.9,
    3344.7921868,
    3363,
    3327.81054705,
    1966.35819371
  ],
  [
    1544932800000,
    3344.7921868,
    3344,
    3371.8,
    3344,
    1044.16449908
  ],
  [
    1544936400000,
    3344,
    3352.3,
    3353,
    3343.9,
    379.40779985
  ],
  [
    1544940000000,
    3352.3,
    3350,
    3362.7,
    3350,
    507.99022449
  ],
  [
    1544943600000,
    3350,
    3332.89980702,
    3353.9,
    3329,
    816.27687096
  ],
  [
    1544947200000,
    3332.89980702,
    3325,
    3341,
    3322.2,
    509.5879457
  ],
  [
    1544950800000,
    3324.9,
    3333,
    3334.4,
    3320,
    737.89799922
  ],
  [
    1544954400000,
    3333,
    3345.2,
    3351,
    3333,
    568.41315477
  ],
  [
    1544958000000,
    3345.3,
    3352,
    3365.6,
    3344,
    766.39225418
  ],
  [
    1544961600000,
    3352,
    3345.4,
    3383,
    3345,
    968.36657227
  ],
  [
    1544965200000,
    3347.7,
    3335.5,
    3356.4,
    3332,
    506.12380331
  ],
  [
    1544968800000,
    3335.5,
    3313.5,
    3340,
    3303,
    978.44728658
  ],
  [
    1544972400000,
    3313.5,
    3327.9,
    3335.7,
    3302,
    960.37580987
  ],
  [
    1544976000000,
    3327.9,
    3335,
    3340.3,
    3319.8,
    1866.34790857
  ],
  [
    1544979600000,
    3335,
    3311.1,
    3335.1,
    3310.8,
    524.3382645
  ],
  [
    1544983200000,
    3311.2,
    3318.1,
    3323.9,
    3310.6,
    215.25575521
  ],
  [
    1544986800000,
    3318.1,
    3343.4,
    3351.2,
    3318,
    813.2747568999999
  ],
  [
    1544990400000,
    3343.4,
    3331.1,
    3343.4,
    3324.4,
    236.02523044
  ],
  [
    1544994000000,
    3331.1,
    3313.1,
    3331.1,
    3310,
    278.45576585
  ],
  [
    1544997600000,
    3313.12058532,
    3304.1,
    3313.2,
    3288.2,
    687.1290456
  ],
  [
    1545001200000,
    3304.1,
    3301.5,
    3312,
    3291.7677852,
    326.10651869000003
  ],
  [
    1545004800000,
    3300.1,
    3317.4,
    3328.1,
    3296.4,
    356.94649545
  ],
  [
    1545008400000,
    3317.4,
    3305,
    3317.4,
    3303.5,
    120.22250299
  ],
  [
    1545012000000,
    3304.9,
    3306.6021077,
    3316,
    3280,
    1347.98578033
  ],
  [
    1545015600000,
    3306.7,
    3315,
    3321.1,
    3306.6021077,
    180.96507053
  ],
  [
    1545019200000,
    3315,
    3317.6,
    3319.7,
    3309.5,
    162.76760933
  ],
  [
    1545022800000,
    3317.7,
    3322.72309734,
    3324.1,
    3311.2,
    276.24275017
  ],
  [
    1545026400000,
    3321.1,
    3325.9895706,
    3340.1,
    3320,
    626.5257810100001
  ],
  [
    1545030000000,
    3325.9895706,
    3363,
    3371,
    3324.3,
    1568.7964593
  ],
  [
    1545033600000,
    3362.8,
    3354.7,
    3382.8,
    3350,
    1014.39231531
  ],
  [
    1545037200000,
    3354.2,
    3351.7,
    3368.5,
    3351.7,
    409.68951344
  ],
  [
    1545040800000,
    3351.8,
    3357.9,
    3364,
    3340.3,
    2193.2378491599998
  ],
  [
    1545044400000,
    3357.9,
    3362.94824904,
    3369.1,
    3350.1,
    373.44128498
  ],
  [
    1545048000000,
    3362.94824904,
    3513.2,
    3600,
    3362.1,
    7221.0389448
  ],
  [
    1545051600000,
    3513.09811748,
    3510,
    3560.2,
    3500,
    2316.85840599
  ],
  [
    1545055200000,
    3510,
    3517.1,
    3540,
    3503.62809742,
    1056.98990926
  ],
  [
    1545058800000,
    3517.1,
    3522.8,
    3527.2,
    3501.45965873,
    653.75207984
  ],
  [
    1545062400000,
    3522.7,
    3548.41392019,
    3564.6,
    3522.7,
    1579.74181261
  ],
  [
    1545066000000,
    3548.43573653,
    3562.8,
    3578,
    3540.61179807,
    1755.72853246
  ],
  [
    1545069600000,
    3562.6,
    3660.3,
    3666,
    3559.1,
    2960.24322312
  ],
  [
    1545073200000,
    3660.2,
    3659.4,
    3705.1,
    3640,
    3770.55787615
  ],
  [
    1545076800000,
    3658.1,
    3682.6,
    3744.8,
    3655,
    2560.23467029
  ],
  [
    1545080400000,
    3682.9,
    3622.1,
    3683.3,
    3611,
    1628.24199382
  ],
  [
    1545084000000,
    3623.3,
    3608.6,
    3647.7,
    3603.7,
    1011.00239103
  ],
  [
    1545087600000,
    3608.0355268,
    3625,
    3638.1,
    3605.2,
    582.22249348
  ],
  [
    1545091200000,
    3623.9,
    3622.7,
    3663.2,
    3622.6,
    551.32711846
  ],
  [
    1545094800000,
    3622.7,
    3618.8,
    3630.8,
    3606,
    329.15103474
  ],
  [
    1545098400000,
    3618.8,
    3629.2,
    3651.1,
    3618.8,
    806.06630963
  ],
  [
    1545102000000,
    3629.4,
    3670.6,
    3684.4,
    3627,
    1184.62777255
  ],
  [
    1545105600000,
    3671.3,
    3652.3,
    3671.4,
    3645.3,
    325.76946242
  ],
  [
    1545109200000,
    3652.3,
    3599.8,
    3655,
    3586.1,
    2817.58446782
  ],
  [
    1545112800000,
    3600.1,
    3602.7,
    3617.65606812,
    3597.747548,
    488.60812072
  ],
  [
    1545116400000,
    3604,
    3624,
    3629,
    3592.1,
    2515.55648059
  ],
  [
    1545120000000,
    3624,
    3564.7,
    3625.1,
    3546.9,
    1647.15627667
  ],
  [
    1545123600000,
    3564.6,
    3565.2,
    3570.2,
    3548.2,
    437.25644819
  ],
  [
    1545127200000,
    3566.6,
    3578.9,
    3587,
    3558,
    480.69997558
  ],
  [
    1545130800000,
    3578.9,
    3596.1,
    3608.7,
    3558.8,
    501.23986124
  ],
  [
    1545134400000,
    3596.1,
    3596.3,
    3607.4,
    3580,
    643.23965444
  ],
  [
    1545138000000,
    3595.7,
    3648.1,
    3663.1,
    3590.1,
    1394.04396123
  ],
  [
    1545141600000,
    3648.1,
    3669,
    3690,
    3634.7,
    1175.32601181
  ],
  [
    1545145200000,
    3669,
    3623.5,
    3681.7,
    3623.5,
    879.48533408
  ],
  [
    1545148800000,
    3623.5,
    3633,
    3652.2,
    3623.5,
    863.33257261
  ],
  [
    1545152400000,
    3635.3,
    3619.99078816,
    3646.3,
    3602.1,
    988.7365192999999
  ],
  [
    1545156000000,
    3619.99078816,
    3606,
    3620,
    3584,
    1407.91528151
  ],
  [
    1545159600000,
    3605.9,
    3640.1,
    3645,
    3603.5,
    653.64933825
  ],
  [
    1545163200000,
    3640.1,
    3614.7,
    3664.7,
    3612.2,
    710.56771077
  ],
  [
    1545166800000,
    3614.65355741,
    3654.1,
    3660,
    3612.7,
    1019.68635921
  ],
  [
    1545170400000,
    3654,
    3670.8,
    3697.7,
    3636.8,
    1721.87784746
  ],
  [
    1545174000000,
    3670.5,
    3780.8,
    3799.9,
    3670.5,
    5888.09416266
  ],
  [
    1545177600000,
    3780.7,
    3789.1,
    3810,
    3756,
    2238.71415612
  ],
  [
    1545181200000,
    3789,
    3824.9,
    3878.9,
    3775,
    5638.9135638
  ],
  [
    1545184800000,
    3825,
    3844.8,
    3879.3,
    3800.1,
    1835.10728887
  ],
  [
    1545188400000,
    3845.4,
    3876.7,
    3894.3,
    3837,
    3727.52264786
  ],
  [
    1545192000000,
    3876.6,
    3841,
    3883.6,
    3836.43072585,
    1949.29133589
  ],
  [
    1545195600000,
    3841.031625,
    3868.9,
    3869,
    3841,
    694.80795996
  ],
  [
    1545199200000,
    3869,
    3855.4,
    3885,
    3849.7,
    1102.71608825
  ],
  [
    1545202800000,
    3855.3,
    3841,
    3855.4,
    3806.2,
    1589.44943423
  ],
  [
    1545206400000,
    3841.1,
    3849.8,
    3853.9,
    3822.4,
    1239.36655106
  ],
  [
    1545210000000,
    3849.7,
    3848.00347654,
    3881,
    3845,
    2061.3263545
  ],
  [
    1545213600000,
    3848.00347654,
    3900,
    3925,
    3834.9,
    2162.27503072
  ],
  [
    1545217200000,
    3900.5,
    3938.6,
    3950,
    3900.1,
    2356.46394942
  ],
  [
    1545220800000,
    3939.0277413,
    3958.1,
    3974,
    3905.6,
    2636.8700454199998
  ],
  [
    1545224400000,
    3958.1,
    3987.6,
    4043,
    3958,
    4704.19817693
  ],
  [
    1545228000000,
    3987.6,
    3908,
    4002.6,
    3901,
    3917.2703708
  ],
  [
    1545231600000,
    3908,
    3900.2,
    3947.5,
    3866,
    3124.05197073
  ],
  [
    1545235200000,
    3900.2,
    3927.1,
    3931.1,
    3881.1,
    1275.22360761
  ],
  [
    1545238800000,
    3927.1,
    3913.9,
    3942.9,
    3896,
    1988.88857982
  ],
  [
    1545242400000,
    3914,
    3918.6,
    3942.1,
    3881.7,
    1187.00197001
  ],
  [
    1545246000000,
    3918.5,
    3887.1,
    3939.9,
    3882,
    1681.46618025
  ],
  [
    1545249600000,
    3887,
    3857,
    3898.3,
    3834,
    2273.62734246
  ],
  [
    1545253200000,
    3856.9,
    3796.3,
    3861.8,
    3782.4,
    3332.36174215
  ],
  [
    1545256800000,
    3797,
    3844.5,
    3849.5,
    3792.1,
    1516.27113445
  ],
  [
    1545260400000,
    3844.5,
    3810,
    3856.8,
    3810,
    1039.29005013
  ],
  [
    1545264000000,
    3810,
    3839.8,
    3850,
    3780.1,
    1654.83875433
  ],
  [
    1545267600000,
    3839.8,
    3866.5,
    3876.6,
    3831,
    1244.26741868
  ],
  [
    1545271200000,
    3867.4,
    3866.7,
    3907.7,
    3863.2,
    1011.37569198
  ],
  [
    1545274800000,
    3866.7,
    3856.6,
    3875.6,
    3846.6,
    891.98141151
  ],
  [
    1545278400000,
    3856.5,
    3882.8,
    3891.4,
    3848.6,
    1105.79234683
  ],
  [
    1545282000000,
    3882.8,
    3824.9,
    3887.6,
    3810.3,
    2673.19648211
  ],
  [
    1545285600000,
    3825.3,
    3837,
    3855.7,
    3804,
    1777.89252845
  ],
  [
    1545289200000,
    3837.1,
    3875,
    3875,
    3834,
    501.63639185
  ],
  [
    1545292800000,
    3875,
    4100,
    4166.8,
    3874.9,
    11917.62143308
  ],
  [
    1545296400000,
    4100.1,
    4192,
    4198,
    4100,
    4273.85683302
  ],
  [
    1545300000000,
    4192,
    4175.7,
    4230,
    4130,
    3179.24668671
  ],
  [
    1545303600000,
    4175.7,
    4146.2,
    4226,
    4126.2,
    2506.70628974
  ],
  [
    1545307200000,
    4146.2,
    4205.12526281,
    4220,
    4142,
    2907.46210136
  ],
  [
    1545310800000,
    4207.7,
    4159.4,
    4257.1,
    4111.0417514,
    4085.25107048
  ],
  [
    1545314400000,
    4159.5,
    4163.4,
    4179.9,
    4125,
    1363.65618003
  ],
  [
    1545318000000,
    4164.5,
    4171.7,
    4217,
    4132.9,
    1652.29450904
  ],
  [
    1545321600000,
    4171.7,
    4264.9,
    4288,
    4130,
    5904.2077242
  ],
  [
    1545325200000,
    4267.3,
    4187.4,
    4299,
    4150,
    5915.48694037
  ],
  [
    1545328800000,
    4185.845928,
    4173,
    4201,
    4150,
    988.57044436
  ],
  [
    1545332400000,
    4173.9,
    4177.4,
    4200,
    4165,
    912.41620535
  ],
  [
    1545336000000,
    4179.3,
    4029,
    4188.8,
    4025,
    4034.13425333
  ],
  [
    1545339600000,
    4029,
    4134.9,
    4143,
    4020,
    2231.00639928
  ],
  [
    1545343200000,
    4136.7,
    4206.5,
    4215,
    4135.9,
    2140.60452443
  ],
  [
    1545346800000,
    4205.3,
    4214.5,
    4230,
    4180,
    997.96599883
  ],
  [
    1545350400000,
    4214.5,
    4199.9,
    4214.6,
    4147.6,
    1113.47702056
  ],
  [
    1545354000000,
    4198.7,
    4274.4,
    4300,
    4168.6,
    2224.89372918
  ],
  [
    1545357600000,
    4271,
    4171.9,
    4298.5,
    4134.4,
    2356.24743467
  ],
  [
    1545361200000,
    4171.8,
    4170.6,
    4175.16138723,
    4105.4,
    1608.70235977
  ],
  [
    1545364800000,
    4170.5,
    4144.7,
    4178.4,
    4113.1,
    594.70519548
  ],
  [
    1545368400000,
    4144.7,
    4074.6,
    4152.3707461,
    4032,
    1709.57711767
  ],
  [
    1545372000000,
    4075.4,
    4139.4,
    4164,
    4074.6,
    1111.82590864
  ],
  [
    1545375600000,
    4137.97051728,
    4156.6,
    4156.7,
    4092.8,
    888.71725702
  ],
  [
    1545379200000,
    4155.9,
    4176,
    4200,
    4150,
    1751.04414976
  ],
  [
    1545382800000,
    4176,
    4109.9,
    4177,
    4100.1,
    1154.45694881
  ],
  [
    1545386400000,
    4109.89917407,
    4144,
    4151,
    4084.28805142,
    1012.32729217
  ],
  [
    1545390000000,
    4147.47913415,
    4156.7,
    4173.5,
    4133.7,
    884.93149319
  ],
  [
    1545393600000,
    4154.9,
    4164.5,
    4227,
    4087.5,
    2703.75693291
  ],
  [
    1545397200000,
    4164.6,
    4160,
    4209.9,
    4140.8,
    898.35578118
  ],
  [
    1545400800000,
    4159.9,
    4145.2,
    4179.5,
    4114.8,
    2242.27458336
  ],
  [
    1545404400000,
    4145.152,
    4086.4,
    4151.3,
    4067,
    2097.47781561
  ],
  [
    1545408000000,
    4086.4,
    4076.8,
    4123.86887972,
    4055,
    2771.46688511
  ],
  [
    1545411600000,
    4076.8,
    4065,
    4115,
    4041.2,
    2901.675272
  ],
  [
    1545415200000,
    4063.5,
    4048,
    4063.6,
    4010,
    3392.70525785
  ],
  [
    1545418800000,
    4048,
    3939,
    4076.4,
    3930.1,
    4298.25816092
  ],
  [
    1545422400000,
    3938.7,
    3923.9,
    3967.3,
    3902,
    1628.28050729
  ],
  [
    1545426000000,
    3923.9,
    3979.3,
    4000,
    3902.7,
    3169.38519971
  ],
  [
    1545429600000,
    3979.4,
    3959.3,
    4003.4,
    3944,
    562.74366961
  ],
  [
    1545433200000,
    3957.1,
    3976,
    3994.6,
    3938.68850779,
    449.53760313
  ],
  [
    1545436800000,
    3976.2,
    3980,
    4009,
    3971.13146227,
    782.61901133
  ],
  [
    1545440400000,
    3980,
    3963.34246613,
    3980.1,
    3942,
    984.03283764
  ],
  [
    1545444000000,
    3961.9,
    3982,
    3982.4,
    3928.9,
    378.75692962
  ],
  [
    1545447600000,
    3982.1,
    3959.4,
    3982.1,
    3957.7,
    367.72819728
  ],
  [
    1545451200000,
    3959.5,
    3938.5,
    3967.6,
    3922.2,
    418.73545256
  ],
  [
    1545454800000,
    3938.4,
    3952.2,
    3959.2,
    3919.3,
    712.10921559
  ],
  [
    1545458400000,
    3950.6,
    3959,
    3980.2,
    3950.5,
    269.36962192
  ],
  [
    1545462000000,
    3959,
    3971.5,
    3984.6,
    3950.3,
    277.32749961
  ],
  [
    1545465600000,
    3970.8,
    3968.9,
    3992.7,
    3960,
    428.76700081
  ],
  [
    1545469200000,
    3968.1,
    4084.3,
    4090,
    3968.1,
    2558.15841371
  ],
  [
    1545472800000,
    4084.3,
    4056.5,
    4093,
    4044.1,
    1012.70889833
  ],
  [
    1545476400000,
    4056.5,
    4032.1,
    4060.4,
    4012,
    1921.56601529
  ],
  [
    1545480000000,
    4032.2,
    3990.1,
    4039.7,
    3989.8,
    957.25125169
  ],
  [
    1545483600000,
    3990,
    3975,
    4004.3,
    3964.3,
    806.31930585
  ],
  [
    1545487200000,
    3975,
    3979,
    3993,
    3938.7,
    709.50714694
  ],
  [
    1545490800000,
    3979.1,
    3978.2,
    3995.3,
    3960.6,
    469.92298726
  ],
  [
    1545494400000,
    3982.709187,
    3988.5,
    4025,
    3945,
    974.06478478
  ],
  [
    1545498000000,
    3989,
    3989.9,
    3990.6,
    3964.98437717,
    305.58886363
  ],
  [
    1545501600000,
    3988.3,
    4003.6,
    4025,
    3985.6,
    445.04786943
  ],
  [
    1545505200000,
    4003.6,
    4035.4,
    4049,
    3987.4,
    555.94243163
  ],
  [
    1545508800000,
    4030.8,
    4035,
    4070,
    4030,
    807.09434409
  ],
  [
    1545512400000,
    4035.1,
    4035,
    4057.8,
    4035,
    326.46577727
  ],
  [
    1545516000000,
    4035,
    4009,
    4035.0407306,
    3981.4,
    545.78485772
  ],
  [
    1545519600000,
    4009.2,
    4135,
    4166,
    4009.2,
    2515.7062397
  ],
  [
    1545523200000,
    4135.1,
    4166.0368541,
    4185.8,
    4112.8,
    2071.2067448
  ],
  [
    1545526800000,
    4166.0368541,
    4146.4,
    4193.8,
    4127.5,
    1238.4334048
  ],
  [
    1545530400000,
    4146.2,
    4133.9,
    4155.9,
    4120,
    562.61239395
  ],
  [
    1545534000000,
    4134.7958542,
    4167.8,
    4196.4,
    4125.8,
    1951.64682448
  ],
  [
    1545537600000,
    4167.8,
    4146.1,
    4178.4,
    4130.1,
    1332.18353268
  ],
  [
    1545541200000,
    4146.1,
    4158.4,
    4169,
    4120,
    467.52811514
  ],
  [
    1545544800000,
    4159.1,
    4128.9,
    4167.1,
    4128.9,
    361.30519661
  ],
  [
    1545548400000,
    4135.1,
    4130.1,
    4135.2,
    4107,
    927.687735
  ],
  [
    1545552000000,
    4130,
    4123.4,
    4140,
    4098.4,
    1364.25842972
  ],
  [
    1545555600000,
    4123.4,
    4136.9,
    4159.7,
    4119.4,
    504.31783256
  ],
  [
    1545559200000,
    4136.7,
    4186.6,
    4216,
    4116.7,
    1933.15840932
  ],
  [
    1545562800000,
    4186.6,
    4172.4,
    4198.2,
    4153.1,
    648.57258088
  ],
  [
    1545566400000,
    4172.4,
    4161.7,
    4190.5,
    4144.6,
    547.14313637
  ],
  [
    1545570000000,
    4162.1,
    4174.7,
    4195,
    4153.7,
    839.70889696
  ],
  [
    1545573600000,
    4174,
    4101.2,
    4175,
    4098.6,
    1635.11155121
  ],
  [
    1545577200000,
    4102.1,
    4070,
    4104.9,
    4033,
    3225.75594409
  ],
  [
    1545580800000,
    4070.4,
    4092.7,
    4113.4,
    4052.6,
    1280.22705004
  ],
  [
    1545584400000,
    4090.7,
    4095,
    4098.5,
    4068,
    320.33574669
  ],
  [
    1545588000000,
    4093.5,
    4116.1,
    4119.7,
    4080.8,
    809.7123482
  ],
  [
    1545591600000,
    4116,
    4090,
    4118.8,
    4075,
    303.88969863
  ],
  [
    1545595200000,
    4083.7,
    4089.1,
    4092.84139824,
    4046,
    567.60576129
  ],
  [
    1545598800000,
    4089.1,
    4081.6,
    4110,
    4069.9,
    401.38634469
  ],
  [
    1545602400000,
    4080.4,
    4084.8,
    4086,
    4035.4,
    807.07616305
  ],
  [
    1545606000000,
    4085.3,
    4071.7,
    4091.7,
    4059.1,
    372.55438088
  ],
  [
    1545609600000,
    4072.6,
    4327.9,
    4380.02707653,
    4069,
    7050.58647029
  ],
  [
    1545613200000,
    4327.9,
    4350.01792159,
    4368.2,
    4291.76199009,
    2876.21211803
  ],
  [
    1545616800000,
    4351.2,
    4313.5,
    4360.1,
    4298.3,
    1517.68470988
  ],
  [
    1545620400000,
    4311.6,
    4334.3,
    4348.5,
    4305.6,
    892.1364994
  ],
  [
    1545624000000,
    4334.2163396,
    4310,
    4334.2163396,
    4292,
    845.46577027
  ],
  [
    1545627600000,
    4310,
    4360,
    4384,
    4309.9,
    1866.65050286
  ],
  [
    1545631200000,
    4360,
    4327.8,
    4378.6,
    4304,
    880.94362058
  ],
  [
    1545634800000,
    4329.9,
    4324,
    4346.9,
    4316,
    476.7703131
  ],
  [
    1545638400000,
    4324,
    4331.7,
    4357,
    4324,
    663.32042394
  ],
  [
    1545642000000,
    4331.4,
    4332.9,
    4360.1,
    4313.8,
    885.33543481
  ],
  [
    1545645600000,
    4332.9,
    4257.2,
    4335,
    4234.3,
    2432.03129916
  ],
  [
    1545649200000,
    4257.3,
    4269.2,
    4279.14292483,
    4248.2,
    552.49393685
  ],
  [
    1545652800000,
    4269.4,
    4244.5,
    4270.63743021,
    4243.9,
    512.42369385
  ],
  [
    1545656400000,
    4244.6,
    4281.7,
    4295,
    4244.6,
    745.46960945
  ],
  [
    1545660000000,
    4281.7,
    4339.8,
    4349.7,
    4249.4,
    1791.52638175
  ],
  [
    1545663600000,
    4339.8,
    4162.6,
    4368,
    4162,
    4248.86249273
  ],
  [
    1545667200000,
    4162.6,
    4194.2,
    4212.2,
    4123,
    4010.60217598
  ],
  [
    1545670800000,
    4193.6,
    4197.9,
    4214.5,
    4175,
    459.55565073
  ],
  [
    1545674400000,
    4194.8,
    4164.6,
    4200,
    4149.7,
    1194.38628168
  ],
  [
    1545678000000,
    4164.69319858,
    4136.9,
    4170,
    4083.6,
    1894.77732637
  ],
  [
    1545681600000,
    4136.84116761,
    4137.2,
    4162.1,
    4130.1,
    558.16212475
  ],
  [
    1545685200000,
    4136.28495658,
    4182.3,
    4184.9,
    4131.6,
    672.79840296
  ],
  [
    1545688800000,
    4182.4,
    4170.9905151,
    4187.7,
    4161.4,
    456.34677987
  ],
  [
    1545692400000,
    4170.9,
    4140.7,
    4186.75178537,
    4125.2,
    518.34959783
  ],
  [
    1545696000000,
    4140.7,
    3933.9,
    4155,
    3909.6,
    8364.45850658
  ],
  [
    1545699600000,
    3928.6,
    3935,
    3955,
    3911,
    1282.74647813
  ],
  [
    1545703200000,
    3933.5,
    3936.7,
    3965.8,
    3909.6,
    730.78208323
  ],
  [
    1545706800000,
    3937.4147032,
    3850.5,
    3949.9,
    3835.8,
    2194.22814028
  ],
  [
    1545710400000,
    3850.5,
    3885,
    3894.9,
    3850.5,
    1300.61708176
  ],
  [
    1545714000000,
    3886,
    3909.6,
    3926.00498856,
    3886,
    615.69208862
  ],
  [
    1545717600000,
    3909.6,
    3900,
    3920.7,
    3877,
    658.2312837
  ],
  [
    1545721200000,
    3901.6,
    3890.5,
    3940,
    3880.8,
    755.12408128
  ],
  [
    1545724800000,
    3890.5,
    3874,
    3906.5,
    3857.1,
    556.79412978
  ],
  [
    1545728400000,
    3873.9,
    3917.8,
    3930,
    3865.4,
    770.95479873
  ],
  [
    1545732000000,
    3917.8,
    3879.9,
    3930,
    3870.8,
    448.5517626
  ],
  [
    1545732000000,
    3917.8,
    3879.9,
    3930,
    3870.8,
    448.5517626
  ],
  [
    1545735600000,
    3878.5,
    3887,
    3918,
    3827.9,
    1546.25615874
  ],
  [
    1545739200000,
    3887,
    3904.7,
    3910.7,
    3867,
    1531.03200399
  ],
  [
    1545742800000,
    3903.3,
    3889.3,
    3928.9,
    3880.9,
    765.65671755
  ],
  [
    1545746400000,
    3889.8,
    3878.9,
    3910,
    3852,
    992.94761888
  ],
  [
    1545750000000,
    3878.98775927,
    3852.16069783,
    3898,
    3812.1,
    2411.52931904
  ],
  [
    1545753600000,
    3852.16069783,
    3878.1,
    3893.24599,
    3851.2,
    520.3381636
  ],
  [
    1545757200000,
    3878.1,
    3837.2,
    3878.2,
    3820,
    1394.98776609
  ],
  [
    1545760800000,
    3837.3,
    3865.9,
    3878.9,
    3812.1,
    1439.34215985
  ],
  [
    1545764400000,
    3869.8,
    3871.4,
    3892.83088349,
    3856.46952685,
    357.23968208
  ],
  [
    1545768000000,
    3871,
    3915.0522266,
    3948.9,
    3871,
    2299.89380951
  ],
  [
    1545771600000,
    3915.0522266,
    3925.9,
    3933.71839674,
    3901,
    421.15310606
  ],
  [
    1545775200000,
    3924.4,
    3897.2,
    3957.7,
    3884,
    1463.31891819
  ],
  [
    1545778800000,
    3897.5,
    3909.7,
    3911.2,
    3864.4,
    905.52889366
  ],
  [
    1545782400000,
    3909.6,
    3897.0655494,
    3922.94221626,
    3883.13837375,
    437.63336074
  ],
  [
    1545786000000,
    3897.1,
    3961.9,
    3986,
    3897.0655494,
    2214.29628935
  ],
  [
    1545789600000,
    3961.9,
    3972.5,
    3990,
    3949.1,
    955.86319898
  ],
  [
    1545793200000,
    3975,
    3963.1,
    3977.3,
    3959.5,
    181.03561754
  ],
  [
    1545796800000,
    3961.7,
    3949.8,
    3963.5,
    3938.3,
    230.94506334
  ],
  [
    1545800400000,
    3949.7,
    3961.8,
    3967.8,
    3944.4,
    234.33098163
  ],
  [
    1545804000000,
    3960.3,
    3929.2,
    3970,
    3917.9,
    465.53872623
  ],
  [
    1545807600000,
    3929.2,
    3906,
    3929.2,
    3875,
    1079.71515647
  ],
  [
    1545811200000,
    3904.8,
    3882.20992509,
    3904.8,
    3860.4,
    828.82489394
  ],
  [
    1545814800000,
    3883,
    3852.4,
    3894.2191638,
    3837.7,
    1734.12539334
  ],
  [
    1545818400000,
    3852.4,
    3872.1,
    3874.4,
    3836.5,
    358.24592982
  ],
  [
    1545822000000,
    3872.5,
    3875.9,
    3879.9,
    3862,
    304.72155504
  ],
  [
    1545825600000,
    3875.8,
    3884.6,
    3896.4,
    3864,
    560.69202059
  ],
  [
    1545829200000,
    3884.2,
    3887.3,
    3903,
    3872.6,
    442.50724291
  ],
  [
    1545832800000,
    3887.8,
    3828.5,
    3887.8,
    3812.1,
    1799.55129413
  ],
  [
    1545836400000,
    3829.1,
    3856.4,
    3879.2,
    3815.8,
    1132.29676484
  ],
  [
    1545840000000,
    3857.6,
    3875.1,
    3894,
    3834.5,
    1151.67113054
  ],
  [
    1545843600000,
    3875,
    3884.9,
    3896.9,
    3860,
    701.2477784
  ],
  [
    1545847200000,
    3884.9,
    3879.90471751,
    3884.9,
    3862.3,
    721.51540831
  ],
  [
    1545850800000,
    3879.8,
    3925.5,
    3950.5,
    3879.8,
    1202.15496759
  ],
  [
    1545854400000,
    3925.8,
    3893.1,
    3943.5,
    3890,
    870.20578483
  ],
  [
    1545858000000,
    3891.7,
    3898.7,
    3905,
    3864.5,
    536.49985765
  ],
  [
    1545861600000,
    3898.4,
    3935,
    3961.2,
    3897.1,
    695.0925558
  ],
  [
    1545865200000,
    3935.7,
    3930,
    3953.1,
    3919.3,
    292.06347969
  ],
  [
    1545868800000,
    3930,
    3937.3,
    3944,
    3906.5,
    585.33472984
  ],
  [
    1545872400000,
    3937.8,
    3885,
    3968.8,
    3882.6,
    726.28091128
  ],
  [
    1545876000000,
    3886.3,
    3885.6,
    3888.1,
    3848.7,
    740.56648559
  ],
  [
    1545879600000,
    3885.5,
    3861.3,
    3888,
    3857.7,
    166.63130847
  ],
  [
    1545883200000,
    3862.3,
    3868.7,
    3885,
    3861,
    333.97788037
  ],
  [
    1545886800000,
    3868.7,
    3837.9,
    3869.6,
    3820,
    1424.71096483
  ],
  [
    1545890400000,
    3842.9,
    3857.7,
    3866.1,
    3842.6,
    403.23337307
  ],
  [
    1545894000000,
    3857.9,
    3865,
    3873.6,
    3842.3,
    747.45927047
  ],
  [
    1545897600000,
    3865.6,
    3849.2,
    3887.2,
    3843.2,
    293.78137356
  ],
  [
    1545901200000,
    3849.2260071,
    3866.8,
    3881.6,
    3848,
    118.85236452
  ],
  [
    1545904800000,
    3866.8,
    3848.2,
    3888.1,
    3844.42151874,
    332.53441931
  ],
  [
    1545908400000,
    3848.2,
    3861.4,
    3869.3,
    3837.7,
    734.06889338
  ],
  [
    1545912000000,
    3861.5,
    3863.9,
    3872.3,
    3860.2,
    226.18639498
  ],
  [
    1545915600000,
    3864,
    3871.6219705,
    3905.6,
    3860.2,
    483.40446667
  ],
  [
    1545919200000,
    3871.7,
    3866.18246471,
    3876,
    3852.3,
    570.49278103
  ],
  [
    1545922800000,
    3866.18246471,
    3854.8,
    3872.5,
    3834.7,
    983.38624608
  ],
  [
    1545926400000,
    3855.1,
    3860.02545182,
    3874.9,
    3855.1,
    557.30250601
  ],
  [
    1545930000000,
    3860.02545182,
    3860.7,
    3869.3,
    3850.1,
    415.06866011
  ],
  [
    1545933600000,
    3861.3,
    3851.2,
    3869.4,
    3835.1,
    659.45571575
  ],
  [
    1545937200000,
    3851.1,
    3730.4,
    3851.2,
    3708.8,
    8945.52212306
  ],
  [
    1545940800000,
    3730.3,
    3707.2,
    3738.8,
    3700.8,
    1415.68919034
  ],
  [
    1545944400000,
    3707,
    3712,
    3738.77092085,
    3703.2,
    449.14243383
  ],
  [
    1545948000000,
    3712,
    3707.8,
    3716.8,
    3694.1,
    1036.81898413
  ],
  [
    1545951600000,
    3705.8,
    3712,
    3719.7,
    3686,
    1264.42309642
  ],
  [
    1545955200000,
    3714.1,
    3727.7310732,
    3746.9,
    3712.7,
    1096.95587377
  ],
  [
    1545958800000,
    3730.1,
    3712.4,
    3732.9,
    3710.7,
    412.75315188999997
  ],
  [
    1545962400000,
    3712.7,
    3734.2,
    3740,
    3712.6,
    180.01564658
  ],
  [
    1545966000000,
    3734.1,
    3722.5,
    3738.4,
    3715.3,
    224.27956409
  ],
  [
    1545969600000,
    3722.5,
    3709.8,
    3722.5,
    3703.3,
    346.78917695
  ],
  [
    1545973200000,
    3708.5,
    3714.5,
    3722.6,
    3707.1,
    98.47143052
  ],
  [
    1545976800000,
    3714.5,
    3715.5,
    3716.5,
    3696.3,
    262.79931083
  ],
  [
    1545980400000,
    3715.5,
    3734.2,
    3745,
    3715.4,
    1316.2331929
  ],
  [
    1545984000000,
    3734.2,
    3750,
    3750,
    3724.8,
    663.96719077
  ],
  [
    1545987600000,
    3750,
    3757.8,
    3768.98094316,
    3735.5,
    681.81883929
  ],
  [
    1545991200000,
    3756.6,
    3748.6,
    3758.7,
    3736,
    620.00588585
  ],
  [
    1545994800000,
    3747.9,
    3764.9864922,
    3765,
    3747.3,
    520.25995016
  ],
  [
    1545998400000,
    3765,
    3741,
    3765,
    3718.9,
    1468.46573643
  ],
  [
    1546002000000,
    3741,
    3744.5678079,
    3747.1,
    3729.4,
    603.39720963
  ],
  [
    1546005600000,
    3744.6,
    3746.5,
    3748.4,
    3740.8,
    382.91816282
  ],
  [
    1546009200000,
    3746.5939448,
    3982.7,
    4025,
    3746.2,
    6776.90365866
  ],
  [
    1546012800000,
    3982.7,
    4002.95326873,
    4050,
    3976,
    3034.16927615
  ],
  [
    1546016400000,
    4002.95326873,
    4007.3,
    4019.9,
    3972.9,
    1495.7828541
  ],
  [
    1546020000000,
    4008.5,
    4023.6,
    4031.6,
    3992,
    1120.87211089
  ],
  [
    1546023600000,
    4023.2,
    4024.9,
    4095,
    4007.9,
    2934.70992294
  ],
  [
    1546027200000,
    4024.9,
    4053.7,
    4060.2,
    4009.4,
    891.47109198
  ],
  [
    1546030800000,
    4053.8,
    4030.8,
    4064.9,
    4030,
    436.22055794
  ],
  [
    1546034400000,
    4031,
    4010.1,
    4047.6,
    4007.8,
    1005.06595586
  ],
  [
    1546038000000,
    4011.7,
    4036.7,
    4041.8,
    4001.9,
    343.5413316
  ],
  [
    1546041600000,
    4036.8,
    4046.80611215,
    4073.7,
    4032.8,
    711.40647517
  ],
  [
    1546045200000,
    4046.8,
    4048.8,
    4060.3,
    4026.2,
    726.65882897
  ],
  [
    1546048800000,
    4048.8,
    4025.1,
    4048.8,
    4016.1,
    203.01138944
  ],
  [
    1546052400000,
    4025.1,
    4031.5,
    4045.2,
    4020.1,
    341.60037967
  ],
  [
    1546056000000,
    4031.5,
    4025.5,
    4041.4,
    4015.4,
    647.27867005
  ],
  [
    1546059600000,
    4026.6,
    4017,
    4029.7,
    4016.6,
    183.96089643
  ],
  [
    1546063200000,
    4017.1,
    4032.1,
    4037.4,
    4017,
    244.08970407
  ],
  [
    1546066800000,
    4031.8,
    4054.3,
    4059,
    4019.6,
    717.88727915
  ],
  [
    1546070400000,
    4054.35548334,
    4044.1,
    4054.4,
    4034,
    319.67647383
  ],
  [
    1546074000000,
    4044,
    4033.4,
    4084.9,
    4017,
    1138.90073883
  ],
  [
    1546077600000,
    4033.5,
    3980,
    4033.5,
    3977,
    1107.354591
  ],
  [
    1546081200000,
    3979.9,
    4001.73865382,
    4010,
    3963,
    604.9901217299999
  ],
  [
    1546084800000,
    4001.7,
    4005.1,
    4025,
    3978,
    332.28880095
  ],
  [
    1546088400000,
    4005.1,
    4023.2,
    4029.7,
    3999.4,
    328.22943605
  ],
  [
    1546092000000,
    4022.5,
    4002.31057588,
    4029,
    3986.5,
    395.0221316
  ],
  [
    1546095600000,
    4002.31057588,
    4010.3,
    4024.7,
    3992,
    183.99311638
  ],
  [
    1546099200000,
    4010.2,
    3974.7,
    4010.2,
    3942.7,
    868.14088337
  ],
  [
    1546102800000,
    3974.7,
    3983.9,
    3991.8,
    3966,
    457.76922985
  ],
  [
    1546106400000,
    3985.1,
    3979.3,
    3991.3,
    3965,
    329.21908861
  ],
  [
    1546110000000,
    3979.8,
    3982.5,
    3986.6,
    3965,
    100.51134039
  ],
  [
    1546113600000,
    3982.4,
    4000,
    4014.4,
    3982.3,
    425.55824831
  ],
  [
    1546117200000,
    4001.7,
    4069.48741929,
    4083.5,
    3998.1,
    2261.74772015
  ],
  [
    1546120800000,
    4069.5,
    4053,
    4081.9,
    4048.5,
    1290.11836859
  ],
  [
    1546124400000,
    4052.2,
    3894,
    4099.7,
    3859.3,
    4787.65058589
  ],
  [
    1546128000000,
    3893.9,
    3882.9,
    3919,
    3838.9,
    1902.35267452
  ],
  [
    1546131600000,
    3882.8,
    3888.2,
    3896.7,
    3878,
    231.06310309
  ],
  [
    1546135200000,
    3888.2,
    3897.4,
    3902.5,
    3888.2,
    248.44290857
  ],
  [
    1546138800000,
    3897.6,
    3883.3,
    3905.1,
    3872,
    1420.29241232
  ],
  [
    1546142400000,
    3883.3,
    3913,
    3913,
    3873.8,
    222.58182874
  ],
  [
    1546146000000,
    3913,
    3896.5,
    3917,
    3891.1,
    520.85105541
  ],
  [
    1546149600000,
    3896.6,
    3901.8,
    3912.9,
    3891.3,
    1036.70869339
  ],
  [
    1546153200000,
    3901.76667773,
    3894.5,
    3901.76667773,
    3890,
    233.08412131
  ],
  [
    1546156800000,
    3894.4,
    3930,
    3936,
    3887.6,
    643.29995076
  ],
  [
    1546160400000,
    3930,
    3980,
    3992.4,
    3904.5,
    1533.433693
  ],
  [
    1546164000000,
    3980.050536,
    3980,
    3980.7,
    3953.2,
    441.43003779
  ],
  [
    1546167600000,
    3980,
    3967,
    3981.9,
    3961.4,
    357.78396336
  ],
  [
    1546171200000,
    3966.8,
    3934.4,
    4003.8,
    3850,
    2376.60046031
  ],
  [
    1546174800000,
    3936.5,
    3926.3,
    3957.78397359,
    3920.1,
    383.85058907
  ],
  [
    1546178400000,
    3928,
    3935.3,
    3942.71629723,
    3902,
    647.46554321
  ],
  [
    1546182000000,
    3937.1,
    3930.3,
    3965,
    3922.8,
    369.04613538
  ],
  [
    1546185600000,
    3930.3565808,
    3931.2,
    3941.7,
    3920.1,
    329.2734039
  ],
  [
    1546189200000,
    3932,
    3944.8,
    3954.9,
    3927,
    256.51776259
  ],
  [
    1546192800000,
    3944.8,
    3943.3,
    3955,
    3934,
    306.52814822
  ],
  [
    1546196400000,
    3943.2334816,
    3940,
    3975.1,
    3894.2,
    1202.70898401
  ],
  [
    1546200000000,
    3938.1,
    3951.9,
    3973.4,
    3913.8,
    522.66948433
  ],
  [
    1546203600000,
    3952,
    3957.9,
    3980,
    3930,
    409.27920007
  ],
  [
    1546207200000,
    3958,
    3960.9,
    3969,
    3949.3,
    163.75846105
  ],
  [
    1546210800000,
    3960.92717906,
    3977.3,
    3987,
    3946,
    1974.62832272
  ],
  [
    1546214400000,
    3978.5,
    3966.8,
    3986.9,
    3962.9,
    931.81177538
  ],
  [
    1546218000000,
    3967,
    3922.4,
    3967,
    3912,
    2408.36428176
  ],
  [
    1546221600000,
    3924.5,
    3892.3,
    3929,
    3873.4,
    1153.42506542
  ],
  [
    1546225200000,
    3890.5,
    3900.2,
    3905.9,
    3884,
    982.65577296
  ],
  [
    1546228800000,
    3900.2,
    3902,
    3915,
    3893.6,
    322.11532731
  ],
  [
    1546232400000,
    3901.9541608,
    3896.8,
    3906.9,
    3878.3,
    534.47861793
  ],
  [
    1546236000000,
    3896.8,
    3910.5,
    3913.5,
    3892.2,
    207.97322799
  ],
  [
    1546239600000,
    3910.4,
    3913.079625,
    3922.8,
    3910.4,
    740.69283698
  ],
  [
    1546243200000,
    3913,
    3910.1,
    3913.079625,
    3900,
    259.38281443
  ],
  [
    1546246800000,
    3910,
    3922.8,
    3945,
    3906,
    334.83009733
  ],
  [
    1546250400000,
    3922.8,
    3925.8,
    3934,
    3918.5,
    140.23699448
  ],
  [
    1546254000000,
    3925.7,
    3869.5,
    3926.1,
    3850.1,
    1199.08382986
  ],
  [
    1546257600000,
    3870.6,
    3882.9,
    3884.8,
    3858.6,
    302.90322344
  ],
  [
    1546261200000,
    3882.9,
    3884.9,
    3893.7,
    3875.6,
    246.7263418
  ],
  [
    1546264800000,
    3884.9,
    3924.6,
    3930.7,
    3877.1,
    588.77955579
  ],
  [
    1546268400000,
    3924.710883,
    3898.4,
    3939.6,
    3874.1,
    736.52636063
  ],
  [
    1546272000000,
    3898.59419614,
    3892.3,
    3928.2,
    3874.3,
    350.57048187
  ],
  [
    1546275600000,
    3892,
    3883,
    3898.3,
    3872.7,
    337.19471988
  ],
  [
    1546279200000,
    3883,
    3892.9,
    3899.6,
    3875.9,
    153.62154795
  ],
  [
    1546282800000,
    3892.9,
    3830,
    3895.3,
    3771,
    2655.36146739
  ],
  [
    1546286400000,
    3826.4,
    3813.8,
    3827.7,
    3792.73020502,
    536.5558645
  ],
  [
    1546290000000,
    3813.5,
    3812,
    3815,
    3806,
    93.13524524
  ],
  [
    1546293600000,
    3811.1,
    3829.7,
    3833,
    3795.3,
    336.7619504
  ],
  [
    1546297200000,
    3829.2,
    3830.5,
    3839.9,
    3819.90450669,
    240.13682015
  ],
  [
    1546300800000,
    3832.6286242,
    3835.16350319,
    3846.2,
    3822.4,
    265.35481187
  ],
  [
    1546304400000,
    3835.04869856,
    3829.1461377,
    3840.1,
    3819,
    375.96968921
  ],
  [
    1546308000000,
    3827.6,
    3817.4,
    3834.2,
    3810.2,
    425.14746914
  ],
  [
    1546311600000,
    3817.3,
    3828.4,
    3832.3,
    3817.3,
    176.99869237000001
  ],
  [
    1546315200000,
    3828.4,
    3825,
    3844.9,
    3824.5,
    307.67548875
  ],
  [
    1546318800000,
    3824,
    3833.3,
    3833.3,
    3823,
    148.45360175
  ],
  [
    1546322400000,
    3833.3,
    3833.21182446,
    3839.1,
    3827.3,
    196.2978215
  ],
  [
    1546326000000,
    3833.21182446,
    3851,
    3868,
    3833.21182446,
    870.18729001
  ],
  [
    1546329600000,
    3850,
    3859.6,
    3868,
    3846.6,
    350.45814937
  ],
  [
    1546333200000,
    3859.5,
    3843.8,
    3863.3,
    3843.1,
    153.03093201000001
  ],
  [
    1546336800000,
    3844,
    3855.6,
    3858.8,
    3844,
    134.30296275
  ],
  [
    1546340400000,
    3855.56839127,
    3850.6,
    3865,
    3850.6,
    304.45498299
  ],
  [
    1546344000000,
    3850.7,
    3864.8,
    3871.7,
    3846.22455134,
    398.87420434
  ],
  [
    1546347600000,
    3864,
    3866.1,
    3894.9,
    3853.9,
    562.68563286
  ],
  [
    1546351200000,
    3866.2,
    3839.3,
    3866.2,
    3833,
    545.33353894
  ],
  [
    1546354800000,
    3841,
    3822.79242638,
    3842.7,
    3810,
    382.04786222
  ],
  [
    1546358400000,
    3825.6,
    3832,
    3842,
    3818.7,
    267.59052129
  ],
  [
    1546362000000,
    3831.9292196,
    3827.3,
    3843.4,
    3824,
    277.41925078
  ],
  [
    1546365600000,
    3828,
    3798.38075255,
    3828.5,
    3788.1,
    756.82229747
  ],
  [
    1546369200000,
    3798.2,
    3844.4,
    3846.4,
    3797.1,
    415.38279045
  ],
  [
    1546372800000,
    3843.1,
    3888.8,
    3909.26135708,
    3840.3,
    2792.79268549
  ],
  [
    1546376400000,
    3889.8,
    3866,
    3905.6,
    3856.5,
    1215.69570599
  ],
  [
    1546380000000,
    3866.1,
    3869.9,
    3870,
    3857,
    274.78002027
  ],
  [
    1546383600000,
    3869.9,
    3963.1,
    3987,
    3865.9,
    2250.59034981
  ],
  [
    1546387200000,
    3963,
    3948.9,
    3980.2,
    3938.6,
    734.11237383
  ],
  [
    1546390800000,
    3949,
    3939.7,
    3958,
    3937.5,
    196.47414181
  ],
  [
    1546394400000,
    3939.7,
    3951.3,
    3953.2,
    3939,
    204.06395016
  ],
  [
    1546398000000,
    3951.3,
    3948.4,
    3970.9,
    3947.5,
    761.28434394
  ],
  [
    1546401600000,
    3948.8,
    3946.1,
    3968.6836462,
    3935,
    291.37474987
  ],
  [
    1546405200000,
    3946.1,
    3940.7,
    3946.2,
    3937.6,
    172.27596926
  ],
  [
    1546408800000,
    3940.8,
    3924.9,
    3942,
    3917.9,
    323.06350069
  ],
  [
    1546412400000,
    3924.9,
    3933.4,
    3947,
    3919.30934098,
    1077.60516644
  ],
  [
    1546416000000,
    3933.4,
    3944.3,
    3965.2,
    3933.4,
    550.38347739
  ],
  [
    1546419600000,
    3944.4758152,
    3936,
    3965.4,
    3932.5,
    607.89687446
  ],
  [
    1546423200000,
    3936,
    3956.8,
    3959.6,
    3926.6,
    1509.58150626
  ],
  [
    1546426800000,
    3956.5,
    3951.8,
    3973.1,
    3942.7,
    632.77161728
  ],
  [
    1546430400000,
    3951.9,
    3955,
    3957.9,
    3936.43603738,
    353.42053172
  ],
  [
    1546434000000,
    3955,
    3994.7,
    4036,
    3954.9,
    3083.81174007
  ],
  [
    1546437600000,
    3995.6,
    3987,
    4006,
    3971.7,
    1036.99578221
  ],
  [
    1546441200000,
    3986.8811576,
    3975.1,
    3987,
    3964.8,
    498.98952317
  ],
  [
    1546444800000,
    3975.5,
    4009.4,
    4047,
    3971.6,
    1815.8940831099999
  ],
  [
    1546448400000,
    4009.2,
    3999,
    4025,
    3996.8,
    670.86133425
  ],
  [
    1546452000000,
    3999,
    3999.8,
    4006.6,
    3981.1,
    599.68212921
  ],
  [
    1546455600000,
    3999.9,
    4003.7,
    4006.1,
    3966.5,
    621.93470978
  ],
  [
    1546459200000,
    4001.1,
    4040.0649548,
    4041.3,
    3988.6353525,
    773.62300757
  ],
  [
    1546462800000,
    4040.0649548,
    4036.3,
    4063,
    4016.2,
    876.94376402
  ],
  [
    1546466400000,
    4040.151575,
    4048.15381343,
    4063.11968105,
    4018.7,
    698.08209471
  ],
  [
    1546470000000,
    4048.1,
    4048.8,
    4083.470676,
    4047.6,
    1346.60161819
  ],
  [
    1546473600000,
    4049,
    4016.4,
    4056.64433109,
    4016.2,
    517.70265727
  ],
  [
    1546477200000,
    4016.3,
    4023.9,
    4026.3,
    3999.1,
    623.30247864
  ],
  [
    1546480800000,
    4023.9,
    4020,
    4031,
    4012.2,
    181.39133561
  ],
  [
    1546484400000,
    4020,
    4024.9,
    4025,
    4019.9,
    89.69813177
  ],
  [
    1546488000000,
    4024.9,
    4014.4,
    4028,
    4014.3,
    170.20262355
  ],
  [
    1546491600000,
    4014.4,
    3996.1,
    4014.5,
    3981,
    498.57828492
  ],
  [
    1546495200000,
    3996,
    3996,
    4004,
    3988.7,
    140.0057595
  ],
  [
    1546498800000,
    3995.9,
    4001.8,
    4011.5,
    3995.9,
    518.69975785
  ],
  [
    1546502400000,
    4001.8,
    3977.4,
    4001.9,
    3973,
    741.16568205
  ],
  [
    1546506000000,
    3977.6,
    3985.9,
    3987.2,
    3960,
    903.78723436
  ],
  [
    1546509600000,
    3985.9,
    3980.92357774,
    3987,
    3979.9,
    316.6884574
  ],
  [
    1546513200000,
    3980.9867456,
    3977.6,
    3984,
    3965,
    377.92172939
  ],
  [
    1546516800000,
    3977.6,
    3996.2,
    4000.9,
    3970,
    252.91148677
  ],
  [
    1546520400000,
    3996.1,
    3988.9,
    3999,
    3980,
    289.01827641
  ],
  [
    1546524000000,
    3988.8,
    3973.01997753,
    3989.9,
    3969.72418591,
    331.3957519
  ],
  [
    1546527600000,
    3973.01997753,
    3983.6,
    3992.6,
    3956.2,
    698.04796312
  ],
  [
    1546531200000,
    3983.6,
    3913.9,
    3983.6,
    3875.1,
    1749.96752051
  ],
  [
    1546534800000,
    3912.4,
    3920.2,
    3933.2,
    3909.6,
    569.3972408
  ],
  [
    1546538400000,
    3920.2,
    3923.5,
    3923.5,
    3901,
    380.20079611
  ],
  [
    1546542000000,
    3920.2,
    3917.4,
    3928.9,
    3905,
    316.75434602
  ],
  [
    1546545600000,
    3917.6,
    3941.4,
    3944.3,
    3916.4,
    177.23458427
  ],
  [
    1546549200000,
    3941.3,
    3932.4,
    3944.9,
    3930.44408885,
    123.18815165
  ],
  [
    1546552800000,
    3932.1,
    3932.6,
    3937.67988712,
    3919.1,
    279.77131754
  ],
  [
    1546556400000,
    3931,
    3924.3,
    3936,
    3915.3,
    501.05214487
  ],
  [
    1546560000000,
    3923.2,
    3910.01186776,
    3924.3,
    3890,
    419.63140174
  ],
  [
    1546563600000,
    3910.01186776,
    3922.1,
    3926,
    3910.01186776,
    204.1497582
  ],
  [
    1546567200000,
    3922,
    3918.92199231,
    3922.1,
    3913.7,
    141.29794388
  ],
  [
    1546570800000,
    3918.92199231,
    3937,
    3956.1,
    3918.9,
    546.0977276
  ],
  [
    1546574400000,
    3937.1,
    3929.8,
    3955,
    3926.23776478,
    288.61395706999997
  ],
  [
    1546578000000,
    3929.7,
    3939.9,
    3951.1,
    3928.1,
    226.08292162
  ],
  [
    1546581600000,
    3940,
    3943.9,
    3956.4,
    3932.6,
    367.1660286
  ],
  [
    1546585200000,
    3943.8,
    3947.4,
    3975,
    3940.8,
    1022.9560244099999
  ],
  [
    1546588800000,
    3945.8,
    3938.3,
    3964.61749937,
    3938.1,
    475.01910883
  ],
  [
    1546592400000,
    3938.3,
    3927.9,
    3943,
    3925,
    220.00770569
  ],
  [
    1546596000000,
    3927.9,
    3936.5,
    3940,
    3924,
    185.46838895
  ],
  [
    1546599600000,
    3936.5,
    3913.7,
    3939.3,
    3913.7,
    420.19697141
  ],
  [
    1546603200000,
    3913.7,
    3916.11105346,
    3932.1,
    3902.5,
    657.92525708
  ],
  [
    1546606800000,
    3916.1,
    3904.5,
    3919,
    3901,
    1288.84708913
  ],
  [
    1546610400000,
    3904.4,
    3873.5,
    3911.6,
    3850.1,
    1344.82860144
  ],
  [
    1546614000000,
    3873.5,
    3881.2,
    3884,
    3861.1,
    513.52384234
  ],
  [
    1546617600000,
    3881.2,
    3895.1,
    3900,
    3875.7,
    645.02637996
  ],
  [
    1546621200000,
    3895.1,
    3896.1,
    3916.63929245,
    3885.9,
    884.83628546
  ],
  [
    1546624800000,
    3896,
    3880.4,
    3896.1,
    3880.3,
    166.06640762
  ],
  [
    1546628400000,
    3880.3,
    3882.2,
    3889.9,
    3878.8,
    832.67258323
  ],
  [
    1546632000000,
    3882.1,
    3915.8,
    3932,
    3879.2,
    580.60156107
  ],
  [
    1546635600000,
    3915,
    3966.8,
    3986,
    3912.4,
    1322.02893996
  ],
  [
    1546639200000,
    3966.5,
    3960.63975616,
    3984.3,
    3942.3,
    364.68429368
  ],
  [
    1546642800000,
    3960.63975616,
    3954.9,
    3970.4,
    3954.7,
    110.93128572
  ],
  [
    1546646400000,
    3954.9,
    3989.7,
    4010.4,
    3954.8,
    1245.8763953
  ],
  [
    1546650000000,
    3989.7,
    3981.0051606,
    3999,
    3966.5,
    331.73103709000003
  ],
  [
    1546653600000,
    3981.0051606,
    3987.6,
    3997,
    3979.2,
    312.86453067
  ],
  [
    1546657200000,
    3987.7,
    3997.5,
    3999,
    3980,
    853.62865809
  ],
  [
    1546660800000,
    3997.6,
    3992.6,
    3999.9,
    3990.1,
    429.33407085
  ],
  [
    1546664400000,
    3992.6,
    4011.4,
    4014.9,
    3992.6,
    529.45038335
  ],
  [
    1546668000000,
    4011.2,
    3979.3,
    4014.9,
    3970.7,
    747.89987449
  ],
  [
    1546671600000,
    3979.3,
    3958.93042263,
    3981.60758086,
    3956,
    227.07533437
  ],
  [
    1546675200000,
    3958.5,
    3963,
    3971.3,
    3958.5,
    203.15148018
  ],
  [
    1546678800000,
    3964.5,
    3964.9,
    3967.4,
    3958.4308361,
    223.90006904
  ],
  [
    1546682400000,
    3964.9,
    3959.4,
    3964.97006779,
    3948.5,
    624.80148953
  ],
  [
    1546686000000,
    3959.4,
    3970.5,
    3981.4,
    3959.4,
    248.35794535
  ],
  [
    1546689600000,
    3970.5,
    3974.7,
    3981.3,
    3970.5,
    165.42884351
  ],
  [
    1546693200000,
    3974.7,
    3960.1,
    3975,
    3950.1,
    826.78840838
  ],
  [
    1546696800000,
    3960.1,
    3958.9,
    3965,
    3951,
    162.20299314
  ],
  [
    1546700400000,
    3959,
    3950.9,
    3979,
    3950.7,
    1791.50112229
  ],
  [
    1546704000000,
    3950.7,
    3961.3,
    3975.3,
    3933.2,
    1346.23007375
  ],
  [
    1546707600000,
    3959.7,
    3958.9,
    3970.8,
    3954.2,
    313.69290591
  ],
  [
    1546711200000,
    3960.3,
    3971,
    3973,
    3956,
    195.60805154
  ],
  [
    1546714800000,
    3971,
    3969.3,
    3979.1,
    3959.6,
    888.53899197
  ],
  [
    1546718400000,
    3969.3,
    3961.1,
    3970,
    3955.4,
    548.33102764
  ],
  [
    1546722000000,
    3962,
    3963.4,
    3969.4,
    3942.4,
    358.54261878
  ],
  [
    1546725600000,
    3963.4,
    3929.5,
    3963.5,
    3901,
    1689.69002376
  ],
  [
    1546729200000,
    3929.5,
    3911.9,
    3929.5,
    3909.8,
    609.33589554
  ],
  [
    1546732800000,
    3911.8,
    3931.1,
    3938.4,
    3904.3,
    864.39697259
  ],
  [
    1546736400000,
    3931.1,
    3918.4,
    3934.2,
    3918.4,
    320.15043526
  ],
  [
    1546740000000,
    3918.4,
    3912.5,
    3919.1,
    3890.5,
    446.50919751
  ],
  [
    1546743600000,
    3912.5,
    3919,
    3924.9,
    3912.4,
    155.43497345
  ],
  [
    1546747200000,
    3919,
    3917,
    3919,
    3913.4,
    84.8800319
  ],
  [
    1546750800000,
    3917,
    3916.9,
    3923.5,
    3907.9,
    187.44853358
  ],
  [
    1546754400000,
    3916.9,
    3907.2,
    3918,
    3906.96905711,
    275.39556339
  ],
  [
    1546758000000,
    3907.1945943,
    3896,
    3909.5,
    3887.5,
    758.42978075
  ],
  [
    1546761600000,
    3896,
    3904.7,
    3907,
    3893,
    299.10147396
  ],
  [
    1546765200000,
    3904.6,
    3901.7,
    3915,
    3900.1,
    974.03897136
  ],
  [
    1546768800000,
    3901.8,
    3925.8,
    3942.4,
    3898.9,
    827.59370469
  ],
  [
    1546772400000,
    3925.8,
    3943.4,
    3950,
    3925.8,
    854.21805337
  ],
  [
    1546776000000,
    3943.4,
    3926,
    3950,
    3922.3,
    562.16110271
  ],
  [
    1546779600000,
    3926.7,
    3933,
    3939,
    3920.6,
    208.79661417
  ],
  [
    1546783200000,
    3933,
    3934.8,
    3936.7,
    3920,
    501.2470507
  ],
  [
    1546786800000,
    3934.8,
    3947.7,
    3965.5,
    3934.7,
    1626.04328367
  ],
  [
    1546790400000,
    3947.7,
    3957.8,
    3957.9,
    3937.4,
    319.75156012
  ],
  [
    1546794000000,
    3957.8,
    4190.2,
    4218,
    3957.8,
    8833.73132221
  ],
  [
    1546797600000,
    4190.2,
    4168.5,
    4210,
    4155,
    1530.46391303
  ],
  [
    1546801200000,
    4168.5,
    4178.7,
    4185,
    4167.5,
    2182.24974137
  ],
  [
    1546804800000,
    4178.7,
    4157,
    4190.3,
    4156,
    1119.22148222
  ],
  [
    1546808400000,
    4157.9,
    4154,
    4165.8,
    4143.6,
    622.38688131
  ],
  [
    1546812000000,
    4154,
    4153.9,
    4170,
    4153,
    500.9629632
  ],
  [
    1546815600000,
    4153.9,
    4168.4,
    4197.8,
    4153.9,
    1125.11865002
  ],
  [
    1546819200000,
    4169.2,
    4179.6,
    4197,
    4169.1,
    442.47409695
  ],
  [
    1546822800000,
    4179.7,
    4154.4,
    4179.7,
    4146.1,
    748.6625099
  ],
  [
    1546826400000,
    4154.5,
    4148.5,
    4154.5,
    4134.49293276,
    536.39908267
  ],
  [
    1546830000000,
    4148.5,
    4152,
    4156.7,
    4147.1,
    163.72705427
  ],
  [
    1546833600000,
    4152,
    4145.7,
    4153.4,
    4145.7,
    226.13164268
  ],
  [
    1546837200000,
    4145.7,
    4153.6,
    4154,
    4133.6,
    294.76601445
  ],
  [
    1546840800000,
    4153.66778271,
    4150.2,
    4160.9,
    4138,
    860.27100373
  ],
  [
    1546844400000,
    4150.4,
    4155.4,
    4155.89758728,
    4140.4,
    263.3308485
  ],
  [
    1546848000000,
    4155.4,
    4170.3,
    4182.3,
    4147.2,
    1080.34623993
  ],
  [
    1546851600000,
    4170.3,
    4101.3,
    4178,
    4044.9,
    3022.98257299
  ],
  [
    1546855200000,
    4102.6,
    4106.7,
    4107.7,
    4102.6,
    5.54790366
  ],
  [
    1546866000000,
    4107.7,
    4106.7,
    4107.7,
    4106.7,
    0.61
  ],
  [
    1546869600000,
    4107.7,
    4111,
    4111,
    4107.7,
    0.171
  ],
  [
    1546873200000,
    4111,
    4106.7,
    4111,
    4106.7,
    0.304
  ],
  [
    1546880400000,
    4111.6,
    4135.2,
    4140,
    4075,
    161.18085299999998
  ],
  [
    1546884000000,
    4135.2,
    4136.7,
    4164.5,
    4135,
    924.21109104
  ],
  [
    1546887600000,
    4136.7,
    4143.3,
    4145.5,
    4126.2,
    298.35779816
  ],
  [
    1546891200000,
    4143.3,
    4109.9,
    4143.7,
    4105.9262175,
    742.98951664
  ],
  [
    1546894800000,
    4110,
    4116.71897142,
    4126.2,
    4107.54859884,
    394.00504075
  ],
  [
    1546898400000,
    4116.71897142,
    4104.9,
    4121.7,
    4091.2,
    697.30315543
  ],
  [
    1546902000000,
    4104.9,
    4113.9,
    4120,
    4099,
    389.42630478
  ],
  [
    1546905600000,
    4113.9,
    4129.2,
    4133.7,
    4110,
    419.08321565
  ],
  [
    1546909200000,
    4129.1,
    4111,
    4129.4,
    4109,
    150.61108199
  ],
  [
    1546912800000,
    4111,
    4090.4,
    4113.5,
    4056,
    1169.94973791
  ],
  [
    1546916400000,
    4090.7,
    4090,
    4094.57836032,
    4086.50627334,
    273.564469
  ],
  [
    1546920000000,
    4089.9,
    4091.4,
    4093.9,
    4081.7,
    158.80637736
  ],
  [
    1546923600000,
    4091.3,
    4094.9,
    4107.3,
    4091,
    611.05372914
  ],
  [
    1546927200000,
    4094.9,
    4099.9,
    4100,
    4086.3,
    237.04907553
  ],
  [
    1546930800000,
    4099.9,
    4098,
    4113.5,
    4089.8,
    645.9694052
  ],
  [
    1546934400000,
    4098,
    4100,
    4112,
    4087.8,
    1398.30761388
  ],
  [
    1546938000000,
    4100,
    4100.7833352,
    4115,
    4094.4,
    1724.45364927
  ],
  [
    1546941600000,
    4100.70254437,
    4110.36518088,
    4113,
    4097.8,
    575.7468573
  ],
  [
    1546945200000,
    4110.36518088,
    4143.4,
    4149.9,
    4098.6,
    991.73881157
  ],
  [
    1546948800000,
    4143.1,
    4130.5,
    4147,
    4121.9,
    1276.5429686100001
  ],
  [
    1546952400000,
    4130.52812055,
    4168.8,
    4174,
    4130.52812055,
    1242.53976884
  ],
  [
    1546956000000,
    4168.3165656,
    4159,
    4172.6,
    4155.7,
    303.075672
  ],
  [
    1546959600000,
    4159.1,
    4153.1,
    4215.8,
    4125.3,
    2480.09048653
  ],
  [
    1546963200000,
    4153.1,
    4131.5,
    4161.9,
    4108,
    1271.41410713
  ],
  [
    1546966800000,
    4131.6,
    4124.2,
    4147.1,
    4124.06440952,
    599.71706255
  ],
  [
    1546970400000,
    4124.2,
    4130.9,
    4133,
    4120,
    168.30439868
  ],
  [
    1546974000000,
    4130.8,
    4137.5,
    4141.98340006,
    4122.7,
    212.06839543
  ],
  [
    1546977600000,
    4136,
    4108.28200587,
    4145.41918137,
    4107,
    1341.83472197
  ],
  [
    1546981200000,
    4110.8,
    4104.9,
    4126.4,
    4100.1,
    546.48664926
  ],
  [
    1546984800000,
    4104.971156,
    4116.4,
    4116.9,
    4094.9,
    407.00751316000003
  ],
  [
    1546988400000,
    4116.3,
    4100,
    4125.6,
    4091.4,
    521.11272534
  ],
  [
    1546992000000,
    4100,
    4098.9,
    4115.8,
    4072.7,
    587.62485067
  ],
  [
    1546995600000,
    4098.1,
    4152.52635704,
    4161.4,
    4083.3,
    1258.06032628
  ],
  [
    1546999200000,
    4152.5,
    4135.5,
    4161.5,
    4131.3,
    505.00053437
  ],
  [
    1547002800000,
    4135.4,
    4138.9,
    4144,
    4130.8,
    123.16010586
  ],
  [
    1547006400000,
    4139,
    4151.7,
    4155.8,
    4138.9,
    130.03327179
  ],
  [
    1547010000000,
    4151.7,
    4139.1,
    4151.7,
    4136.4,
    125.41780348
  ],
  [
    1547013600000,
    4139.9,
    4138.2,
    4140,
    4132.5,
    85.7718051
  ],
  [
    1547017200000,
    4138.3,
    4135.4241143,
    4161.2,
    4134.4,
    1012.08494316
  ],
  [
    1547020800000,
    4135.4241143,
    4141.2,
    4155.82480313,
    4121.00360213,
    1129.81262499
  ],
  [
    1547024400000,
    4141.2,
    4136.2,
    4159,
    4136,
    242.61587289
  ],
  [
    1547028000000,
    4136.25582914,
    4138,
    4147,
    4133.1,
    151.7476244
  ],
  [
    1547031600000,
    4138,
    4135,
    4168.9,
    4134.9582074,
    846.79868505
  ],
  [
    1547035200000,
    4135,
    4117.6,
    4135,
    4093.9,
    2485.68592303
  ],
  [
    1547038800000,
    4117.6,
    4106.5,
    4117.6,
    4083.1,
    1323.1240497000001
  ],
  [
    1547042400000,
    4106.5,
    4055.06163639,
    4106.5,
    4010,
    3623.32544773
  ],
  [
    1547046000000,
    4055.5,
    4071.30600789,
    4080.6,
    4035.9,
    1555.65604917
  ],
  [
    1547049600000,
    4071.30600789,
    4074.2,
    4091.12635258,
    4059.6,
    1666.40141147
  ],
  [
    1547053200000,
    4073.8,
    4085,
    4086.1,
    4063.5806169,
    253.01111217
  ],
  [
    1547056800000,
    4085.1,
    4086.4,
    4093.9,
    4075.6,
    561.4304781
  ],
  [
    1547060400000,
    4086.4,
    4087.7,
    4092.1,
    4075.3,
    239.14828427999998
  ],
  [
    1547064000000,
    4087.74287572,
    4081,
    4095.4,
    4070.8,
    1081.11656776
  ],
  [
    1547067600000,
    4080.9,
    4080.00968246,
    4098,
    4071.9,
    375.88682983
  ],
  [
    1547071200000,
    4079.9,
    4079.5,
    4097.8,
    4076.1,
    919.43201485
  ],
  [
    1547074800000,
    4079.5,
    4083.3,
    4086.5,
    4070.9,
    346.75082199999997
  ],
  [
    1547078400000,
    4083.3,
    4116,
    4116,
    4083.1,
    468.23203924
  ],
  [
    1547082000000,
    4116,
    4110,
    4119.8,
    4109.7,
    551.29911489
  ],
  [
    1547085600000,
    4110,
    4109,
    4111.60211687,
    4097.2,
    557.46736214
  ],
  [
    1547089200000,
    4109,
    4110,
    4115,
    4105,
    425.85024671
  ],
  [
    1547092800000,
    4110,
    4124,
    4124,
    4109.9,
    213.56380336
  ],
  [
    1547096400000,
    4124,
    4130.4,
    4143.3,
    4123.9,
    625.73863777
  ],
  [
    1547100000000,
    4130.4,
    3925.9,
    4131.9,
    3860.49644494,
    10183.52492232
  ],
  [
    1547103600000,
    3924.5,
    3896,
    3924.5,
    3842,
    2803.36458103
  ],
  [
    1547107200000,
    3896,
    3884,
    3907.1,
    3881.4,
    1684.71565126
  ],
  [
    1547110800000,
    3885.630561,
    3865.5,
    3893.3,
    3852,
    2178.6873633
  ],
  [
    1547114400000,
    3865.5,
    3871.5,
    3889.89070015,
    3863,
    520.21362003
  ],
  [
    1547118000000,
    3870.8,
    3880.6,
    3882.1,
    3860.2,
    442.17078965
  ],
  [
    1547121600000,
    3880.6,
    3874.1,
    3900.4,
    3870,
    1057.22185179
  ],
  [
    1547125200000,
    3874.8,
    3869.6,
    3874.8,
    3852.2,
    546.57609216
  ],
  [
    1547128800000,
    3869.6,
    3869.9,
    3870,
    3857.6,
    282.93895468
  ],
  [
    1547132400000,
    3869.9,
    3872.7,
    3885.9,
    3867,
    524.2420945
  ],
  [
    1547136000000,
    3872.70348402,
    3721.4,
    3872.70348402,
    3687.2,
    7449.93513939
  ],
  [
    1547139600000,
    3720,
    3714.7,
    3725,
    3701.55060692,
    1194.50555554
  ],
  [
    1547143200000,
    3714.61593673,
    3707.9,
    3724.3,
    3701.5,
    602.84985064
  ],
  [
    1547146800000,
    3707.8,
    3730.23084086,
    3735,
    3687.2,
    1498.75993715
  ],
  [
    1547150400000,
    3730.23084086,
    3717.07463292,
    3735,
    3717,
    467.19910016
  ],
  [
    1547154000000,
    3717.07463292,
    3719.8,
    3726.22523302,
    3708.2,
    264.04771083
  ],
  [
    1547157600000,
    3720.9,
    3712.9,
    3721.9,
    3709.12102042,
    174.95362635
  ],
  [
    1547161200000,
    3712.9,
    3712.8,
    3721.68526113,
    3711.8,
    302.01141411
  ],
  [
    1547164800000,
    3712.8,
    3729.8,
    3732,
    3698,
    1020.24728339
  ],
  [
    1547168400000,
    3731.5,
    3722.6,
    3732,
    3722,
    397.05207752
  ],
  [
    1547172000000,
    3722.6,
    3709.8,
    3728,
    3707.55374749,
    282.98512731
  ],
  [
    1547175600000,
    3709.9,
    3716.2,
    3724.3,
    3708.41543665,
    438.29571097
  ],
  [
    1547179200000,
    3716.3,
    3698.6,
    3716.3,
    3691,
    466.53596936
  ],
  [
    1547182800000,
    3698.7,
    3711.51155259,
    3715.2,
    3698.6,
    238.07449817
  ],
  [
    1547186400000,
    3712.3,
    3728,
    3729.9,
    3711,
    709.27531245
  ],
  [
    1547190000000,
    3728,
    3735,
    3735.30066007,
    3721.99196051,
    368.10378933
  ],
  [
    1547193600000,
    3735.2,
    3748.8,
    3777.8,
    3735.2,
    1150.8546219
  ],
  [
    1547197200000,
    3749.38757993,
    3730.3,
    3754,
    3729.4,
    437.732748
  ],
  [
    1547200800000,
    3730.3,
    3726.3,
    3735,
    3711.1,
    528.53197764
  ],
  [
    1547204400000,
    3726.4,
    3732.3,
    3733.8,
    3722.1,
    320.3705586
  ],
  [
    1547208000000,
    3732.3,
    3729.1,
    3732.4,
    3712,
    336.1962571
  ],
  [
    1547211600000,
    3729.1,
    3710,
    3731,
    3710,
    562.9591887
  ],
  [
    1547215200000,
    3709.2,
    3729.08375672,
    3755.7,
    3703.8,
    838.17769081
  ],
  [
    1547218800000,
    3729.18199588,
    3724,
    3742.6,
    3724,
    276.17794276
  ],
  [
    1547222400000,
    3724,
    3730.9,
    3742.6,
    3721.3,
    264.36997966
  ],
  [
    1547226000000,
    3730.1,
    3731.7,
    3741.1,
    3726.4,
    186.1756944
  ],
  [
    1547229600000,
    3731.6,
    3729,
    3739.1,
    3717.6,
    244.41508698
  ],
  [
    1547233200000,
    3728.92400217,
    3734.9,
    3738,
    3727.6,
    111.49163524
  ],
  [
    1547236800000,
    3734.9,
    3735.6,
    3745.87492805,
    3726.9,
    242.74189227
  ],
  [
    1547240400000,
    3735.6,
    3723.9,
    3764.5,
    3714.3,
    710.83543875
  ],
  [
    1547244000000,
    3722.7,
    3692.9,
    3723.8,
    3689.3,
    442.3047762
  ],
  [
    1547247600000,
    3695.2,
    3714.8,
    3737.7,
    3666.6,
    2555.99106538
  ],
  [
    1547251200000,
    3715.4,
    3717.4,
    3730,
    3705.7,
    657.44905097
  ],
  [
    1547254800000,
    3717.39069715,
    3708.2,
    3718,
    3692.27241747,
    440.17029534
  ],
  [
    1547258400000,
    3708.2,
    3713.83512545,
    3714.2,
    3704,
    229.91660141
  ],
  [
    1547262000000,
    3713.8,
    3718.3,
    3722.78136201,
    3711.3,
    194.39372018
  ],
  [
    1547265600000,
    3718.2,
    3711.3,
    3718.30825988,
    3707.9,
    176.13768068
  ],
  [
    1547269200000,
    3711.2,
    3713,
    3716.58782976,
    3710.6,
    125.15777535
  ],
  [
    1547272800000,
    3713.5,
    3694.9,
    3716.01435306,
    3690.1,
    841.11517988
  ],
  [
    1547276400000,
    3694.9,
    3700,
    3702.9,
    3694.9,
    167.89190345
  ],
  [
    1547280000000,
    3702.2,
    3693.8,
    3710.1,
    3689.9,
    653.31218912
  ],
  [
    1547283600000,
    3693.7,
    3696.5315106,
    3697,
    3683,
    543.89469057
  ],
  [
    1547287200000,
    3696.51612903,
    3693.2,
    3700,
    3685.1,
    818.82314884
  ],
  [
    1547290800000,
    3693.2,
    3688.5,
    3698.7,
    3687,
    223.57567649
  ],
  [
    1547294400000,
    3688.5,
    3708.5,
    3725,
    3666.6,
    1974.03351199
  ],
  [
    1547298000000,
    3708.5,
    3706.95340502,
    3710,
    3691.2,
    292.50114265999997
  ],
  [
    1547301600000,
    3706.9,
    3712,
    3715,
    3706.6,
    85.39002114
  ],
  [
    1547305200000,
    3712,
    3707.954775,
    3712.1924376,
    3703.2,
    94.34736018
  ],
  [
    1547308800000,
    3707.954775,
    3710.2,
    3722.5,
    3707.41173794,
    335.97561315
  ],
  [
    1547312400000,
    3710.2,
    3714.9,
    3722,
    3697.2,
    255.53640641
  ],
  [
    1547316000000,
    3715,
    3713,
    3722,
    3710.1,
    82.63246087
  ],
  [
    1547319600000,
    3714,
    3714,
    3717.6,
    3709.8,
    77.14170728
  ],
  [
    1547323200000,
    3715.3,
    3715.5,
    3721.29033875,
    3708.5,
    61.49829933
  ],
  [
    1547326800000,
    3715.6,
    3712.3,
    3727,
    3711.9,
    236.46338556999999
  ],
  [
    1547330400000,
    3712.4,
    3702.3,
    3734,
    3699.4,
    548.54914679
  ],
  [
    1547334000000,
    3702.3,
    3702,
    3708.4,
    3684.7,
    179.80661436
  ],
  [
    1547337600000,
    3702,
    3688.7,
    3703.2,
    3684.9,
    291.47275904
  ],
  [
    1547341200000,
    3688.71684588,
    3681.4,
    3692.4,
    3674.8,
    311.16305832
  ],
  [
    1547344800000,
    3682,
    3701.3,
    3701.7,
    3681.2,
    144.12759243
  ],
  [
    1547348400000,
    3701.3,
    3706.8,
    3709,
    3701.3,
    76.80372059
  ],
  [
    1547352000000,
    3706.7,
    3706.2,
    3712.9,
    3705.9,
    75.49099694
  ],
  [
    1547355600000,
    3706.3,
    3699.4,
    3707,
    3699,
    121.9793512
  ],
  [
    1547359200000,
    3699.4,
    3695.6,
    3699.7,
    3684.35843894,
    559.40178016
  ],
  [
    1547362800000,
    3695.5,
    3696.6,
    3697.8,
    3694.5,
    23.64447128
  ],
  [
    1547366400000,
    3696.5,
    3685.7,
    3701.1,
    3680.68818803,
    535.45809448
  ],
  [
    1547370000000,
    3685.6,
    3701.6,
    3701.6,
    3685.6,
    420.40086202000003
  ],
  [
    1547373600000,
    3701.5,
    3699,
    3707,
    3698,
    173.38777484
  ],
  [
    1547377200000,
    3699,
    3700.1,
    3700.1,
    3696.2,
    40.80602705
  ],
  [
    1547380800000,
    3700.1,
    3706.1,
    3729,
    3671,
    682.74468118
  ],
  [
    1547384400000,
    3706.12653957,
    3705.4,
    3708.3,
    3702.36560748,
    108.40704696
  ],
  [
    1547388000000,
    3705.92116305,
    3685.9,
    3706.4,
    3685,
    191.63037466
  ],
  [
    1547391600000,
    3685.9,
    3692.1,
    3693.3,
    3682.86738351,
    338.63703584
  ],
  [
    1547395200000,
    3692.1,
    3582.1,
    3692.1,
    3570,
    5084.72418679
  ],
  [
    1547398800000,
    3581.1,
    3595.1,
    3610,
    3570.6,
    909.88229249
  ],
  [
    1547402400000,
    3595.3,
    3580.6,
    3599,
    3576.6,
    247.40086558000002
  ],
  [
    1547406000000,
    3581.6,
    3583.1,
    3591.4,
    3576,
    447.58453149
  ],
  [
    1547409600000,
    3583.1,
    3579.7,
    3587,
    3575.8,
    213.79846822
  ],
  [
    1547413200000,
    3579.7,
    3595.45024072,
    3610,
    3571.8,
    847.84897369
  ],
  [
    1547416800000,
    3595.5,
    3582.9,
    3597.8,
    3577.2,
    219.93937701
  ],
  [
    1547420400000,
    3582,
    3591,
    3593.6,
    3570.5,
    524.0391387
  ],
  [
    1547424000000,
    3590.9,
    3599.2,
    3602.2,
    3580,
    706.51911241
  ],
  [
    1547427600000,
    3598.9,
    3600.4,
    3605.3,
    3597.3,
    207.54546297
  ],
  [
    1547431200000,
    3600.3,
    3607.9,
    3615,
    3600.2,
    550.60379935
  ],
  [
    1547434800000,
    3607.9,
    3608.6,
    3608.8,
    3607.9,
    100.80504961
  ],
  [
    1547438400000,
    3608.7,
    3614.250465,
    3615,
    3608,
    61.50192893
  ],
  [
    1547442000000,
    3614.250465,
    3619.8,
    3627,
    3613.5,
    580.06997773
  ],
  [
    1547445600000,
    3619.8,
    3627,
    3632.2,
    3619.8,
    149.50651997
  ],
  [
    1547449200000,
    3627.02683337,
    3623.9,
    3637.8137085,
    3623,
    307.34582322
  ],
  [
    1547452800000,
    3623.8,
    3617.7,
    3625.7,
    3615,
    226.78673267
  ],
  [
    1547456400000,
    3617.7,
    3624.2,
    3628.3,
    3612,
    401.41797028
  ],
  [
    1547460000000,
    3624.1978968,
    3619,
    3667.97556679,
    3608.3,
    1210.97547834
  ],
  [
    1547463600000,
    3619,
    3609.6,
    3625.26859751,
    3606.6,
    252.8263881
  ],
  [
    1547467200000,
    3609.3,
    3624.6,
    3628.9,
    3609.3,
    214.6751752
  ],
  [
    1547470800000,
    3624.6195909,
    3620.6,
    3632.3,
    3620.5,
    238.43660046
  ],
  [
    1547474400000,
    3620.7,
    3622.00933481,
    3624.2,
    3614.1,
    290.70679798
  ],
  [
    1547478000000,
    3622,
    3764.1,
    3783.75588524,
    3621.7,
    4392.44328033
  ],
  [
    1547481600000,
    3764.2,
    3750.1,
    3799.4,
    3740.53906727,
    1266.63641937
  ],
  [
    1547485200000,
    3750,
    3757.8,
    3760,
    3749.9,
    410.60715117
  ],
  [
    1547488800000,
    3757.8,
    3765.2,
    3772.1,
    3752.8,
    329.6211496
  ],
  [
    1547492400000,
    3765.2,
    3769,
    3780.2,
    3757.26022247,
    507.02229426
  ],
  [
    1547496000000,
    3769.3,
    3751.3,
    3798.7,
    3751.2,
    1383.64182359
  ],
  [
    1547499600000,
    3751.2,
    3751,
    3754.1,
    3725,
    402.56033941
  ],
  [
    1547503200000,
    3751,
    3745.6,
    3760,
    3740.3,
    426.38609405
  ],
  [
    1547506800000,
    3745.6,
    3749.3,
    3761.4002279,
    3740.3,
    217.48139968
  ],
  [
    1547510400000,
    3749.3,
    3762,
    3763.4,
    3749.26148061,
    234.55143482
  ],
  [
    1547514000000,
    3761.7,
    3759.6,
    3780.87473393,
    3758,
    639.94340523
  ],
  [
    1547517600000,
    3759.6,
    3753.1,
    3759.6,
    3753.1,
    174.05211807
  ],
  [
    1547521200000,
    3752.6,
    3750.7,
    3754.1,
    3750.6,
    117.44489103
  ],
  [
    1547524800000,
    3750.69617891,
    3751,
    3752.4,
    3747.5,
    152.70343155
  ],
  [
    1547528400000,
    3751.1,
    3740.84364739,
    3752.5,
    3740.3,
    221.62308094
  ],
  [
    1547532000000,
    3741.8,
    3738.6,
    3746.9,
    3736.6,
    171.52616933
  ],
  [
    1547535600000,
    3740.3,
    3747.4,
    3748.7,
    3739,
    101.59654097
  ],
  [
    1547539200000,
    3747.4,
    3744.4,
    3749,
    3738.3,
    230.07787903
  ],
  [
    1547542800000,
    3744.4,
    3719.5,
    3748.4,
    3701.3844053,
    591.94852374
  ],
  [
    1547546400000,
    3719.5,
    3736,
    3738,
    3712.3,
    512.47035542
  ],
  [
    1547550000000,
    3736.1,
    3737.7,
    3742.3,
    3728.65171595,
    631.57310405
  ],
  [
    1547553600000,
    3737.8,
    3730.17384,
    3743.8,
    3723.8,
    349.70431523
  ],
  [
    1547557200000,
    3730.1,
    3750,
    3764.7,
    3730.1,
    413.06961075
  ],
  [
    1547560800000,
    3750,
    3747.9,
    3750,
    3735.6,
    198.5846674
  ],
  [
    1547564400000,
    3747.6,
    3723.4,
    3759,
    3707,
    1408.61589051
  ],
  [
    1547568000000,
    3723.5,
    3726,
    3733.6,
    3712.3,
    275.1488168
  ],
  [
    1547571600000,
    3725.7,
    3725.6,
    3729.2,
    3711.1,
    541.752201
  ],
  [
    1547575200000,
    3725.6,
    3706.16631752,
    3728.2,
    3695.7,
    1813.05367642
  ],
  [
    1547578800000,
    3706.16631752,
    3711.2,
    3712.5,
    3697.96885808,
    404.48352509
  ],
  [
    1547582400000,
    3711.2,
    3640.2,
    3714,
    3623.1,
    3034.84059242
  ],
  [
    1547586000000,
    3640.2,
    3644,
    3655.6,
    3635,
    512.50525142
  ],
  [
    1547589600000,
    3644.4,
    3651.1,
    3652.7,
    3637.5,
    277.2879148
  ],
  [
    1547593200000,
    3651.2,
    3654.3,
    3657,
    3648.230432,
    314.49639743
  ],
  [
    1547596800000,
    3653.3,
    3658.2,
    3663,
    3642.3589356,
    263.06523539
  ],
  [
    1547600400000,
    3658.2,
    3664.9,
    3665,
    3655.7,
    132.11121319
  ],
  [
    1547604000000,
    3665,
    3664.7,
    3665,
    3658,
    120.38344439
  ],
  [
    1547607600000,
    3664.8,
    3670.3,
    3672.9,
    3664.7,
    299.8076572
  ],
  [
    1547611200000,
    3670.3,
    3673,
    3685.2,
    3670.1,
    599.67791858
  ],
  [
    1547614800000,
    3673,
    3677.3,
    3681.6,
    3671.6,
    205.1368321
  ],
  [
    1547618400000,
    3677.2,
    3671.1,
    3682.34550518,
    3669.04258165,
    172.9169336
  ],
  [
    1547622000000,
    3671.9,
    3651.4,
    3673.2,
    3644.9,
    1430.97794708
  ],
  [
    1547625600000,
    3651.4,
    3684.1,
    3693.9,
    3647.4,
    458.48356968
  ],
  [
    1547629200000,
    3684.8,
    3677.7752913,
    3702.1,
    3668.8,
    837.60083605
  ],
  [
    1547632800000,
    3677.8,
    3685,
    3693.3221679,
    3677.7,
    321.77335326
  ],
  [
    1547636400000,
    3685.71943968,
    3693,
    3693.8,
    3678.4,
    444.9453003
  ],
  [
    1547640000000,
    3692.9,
    3714.6,
    3759.89484429,
    3690.1,
    1547.54507311
  ],
  [
    1547643600000,
    3714.2,
    3698.1,
    3720,
    3682.1,
    443.65864688
  ],
  [
    1547647200000,
    3698.1,
    3698.9,
    3710.234052,
    3697,
    191.13087335
  ],
  [
    1547650800000,
    3700,
    3692.4,
    3714,
    3682.38699824,
    476.12904409
  ],
  [
    1547654400000,
    3692.4,
    3682.3,
    3692.4,
    3663.2,
    725.47153253
  ],
  [
    1547658000000,
    3682.43610318,
    3691.9,
    3691.94645025,
    3682.20791902,
    285.66961396
  ],
  [
    1547661600000,
    3690.6,
    3682.8,
    3708.66514277,
    3670,
    691.77439878
  ],
  [
    1547665200000,
    3682.7428716,
    3671.4,
    3685,
    3658.9,
    581.61380522
  ],
  [
    1547668800000,
    3671.4,
    3657.9211284,
    3671.4,
    3651,
    388.16256235
  ],
  [
    1547672400000,
    3659.9,
    3677.9,
    3707.67118136,
    3659.8,
    1129.10134683
  ],
  [
    1547676000000,
    3676,
    3663.8083952,
    3676.7,
    3657.51924683,
    1147.34796133
  ],
  [
    1547679600000,
    3663.8083952,
    3673.6,
    3685.64150101,
    3662.2,
    332.97265031
  ],
  [
    1547683200000,
    3675.4,
    3673.7,
    3682.3,
    3669.2,
    181.24329555
  ],
  [
    1547686800000,
    3673.7,
    3679,
    3683.6,
    3667,
    201.51277932
  ],
  [
    1547690400000,
    3679,
    3634.5520593,
    3680,
    3632.01448887,
    584.90673938
  ],
  [
    1547694000000,
    3634.5520593,
    3645.7,
    3650.46730771,
    3630,
    315.67971788
  ],
  [
    1547697600000,
    3645.654101,
    3648.1,
    3656.2,
    3643.08472558,
    119.3080129
  ],
  [
    1547701200000,
    3648.1,
    3648.8,
    3653.4,
    3647.09431618,
    88.6176318
  ],
  [
    1547704800000,
    3648.8,
    3652,
    3660.9,
    3647.2,
    174.51447473
  ],
  [
    1547708400000,
    3652,
    3655.5,
    3658.2,
    3650.9,
    159.78574897000001
  ],
  [
    1547712000000,
    3655.61138489,
    3660.7,
    3660.7,
    3647.2,
    555.68351504
  ],
  [
    1547715600000,
    3660.7,
    3653.5,
    3665.4,
    3650,
    241.57984261000001
  ],
  [
    1547719200000,
    3651.935074,
    3649.6,
    3660,
    3606.2,
    1168.28010922
  ],
  [
    1547722800000,
    3649.5,
    3654.8,
    3656.3,
    3646,
    117.23100354
  ],
  [
    1547726400000,
    3654.6,
    3644,
    3654.9,
    3640,
    183.062013
  ],
  [
    1547730000000,
    3643.98370647,
    3640.8,
    3648.3,
    3640,
    247.47389499
  ],
  [
    1547733600000,
    3640.8,
    3651.8,
    3657.4,
    3631.4,
    507.58528165
  ],
  [
    1547737200000,
    3651.8,
    3683.3,
    3690,
    3650.1,
    652.52609105
  ],
  [
    1547740800000,
    3683.3,
    3672.8,
    3724.9,
    3670.5,
    872.3254016
  ],
  [
    1547744400000,
    3672.7,
    3695,
    3697.8,
    3668.7,
    429.41588103
  ],
  [
    1547748000000,
    3695,
    3699.1,
    3716.9301708,
    3690,
    1281.29923829
  ],
  [
    1547751600000,
    3698.5,
    3690.98224424,
    3711.3,
    3690.98224424,
    468.6972962
  ],
  [
    1547755200000,
    3691,
    3700.2,
    3700.7,
    3690,
    577.27983529
  ],
  [
    1547758800000,
    3700.2,
    3701.7,
    3725,
    3696,
    445.43472715
  ],
  [
    1547762400000,
    3701.8,
    3707.2,
    3707.2,
    3694.4,
    111.7950731
  ],
  [
    1547766000000,
    3707.2,
    3722.5,
    3725,
    3707.1,
    1184.70858904
  ],
  [
    1547769600000,
    3722.5,
    3711.3,
    3723.9,
    3705.8,
    409.91376228
  ],
  [
    1547773200000,
    3711.3,
    3704.6,
    3715,
    3697,
    217.65596259
  ],
  [
    1547776800000,
    3704.9,
    3709.6,
    3713.6,
    3704.9,
    135.02791177
  ],
  [
    1547780400000,
    3709.7,
    3705.4,
    3710.4,
    3701.5,
    47.17458137
  ],
  [
    1547784000000,
    3705.3,
    3694.2,
    3708,
    3693.1,
    159.43269401999999
  ],
  [
    1547787600000,
    3694.2,
    3698,
    3700,
    3694.2,
    49.92366808
  ],
  [
    1547791200000,
    3698,
    3706.65390289,
    3710.27372197,
    3698,
    113.47580467
  ],
  [
    1547794800000,
    3706.65390289,
    3702.7,
    3710.7,
    3696.4,
    161.04967627
  ],
  [
    1547798400000,
    3702.8,
    3700,
    3707.2,
    3698,
    128.79020741
  ],
  [
    1547802000000,
    3700,
    3704.8,
    3706.5,
    3699.9,
    81.52777743
  ],
  [
    1547805600000,
    3705,
    3691.3,
    3708.6,
    3688.5,
    387.0870213
  ],
  [
    1547809200000,
    3691.2,
    3684.83190053,
    3694.3,
    3679.7,
    301.66827678
  ],
  [
    1547812800000,
    3685,
    3673.2827205,
    3685,
    3656.88873685,
    536.31432534
  ],
  [
    1547816400000,
    3673,
    3669.8,
    3677.9,
    3663.5,
    477.34006655
  ],
  [
    1547820000000,
    3669.8,
    3671.8,
    3673.4,
    3666,
    142.60643807
  ],
  [
    1547823600000,
    3671.7,
    3698.6,
    3699,
    3671.7,
    330.21871412
  ],
  [
    1547827200000,
    3698.5,
    3672.47913432,
    3698.6,
    3669.3,
    417.44805029
  ],
  [
    1547830800000,
    3672.47913432,
    3658.3,
    3677.6,
    3653,
    621.36356094
  ],
  [
    1547834400000,
    3658.3,
    3663.1,
    3664.93218625,
    3658.3,
    129.35625326
  ],
  [
    1547838000000,
    3663,
    3666.6,
    3666.7,
    3652.38836809,
    339.01791149
  ],
  [
    1547841600000,
    3666.7,
    3671.1,
    3677.9,
    3661.5822432,
    175.36253329000002
  ],
  [
    1547845200000,
    3671,
    3678.8,
    3679,
    3671,
    92.27417138
  ],
  [
    1547848800000,
    3678.8,
    3676.4,
    3685,
    3672.85898285,
    139.89835027
  ],
  [
    1547852400000,
    3676.4,
    3675.7,
    3685.2,
    3675.7,
    62.18109342
  ],
  [
    1547856000000,
    3675.7,
    3679.2,
    3690,
    3673.9,
    159.91824405
  ],
  [
    1547859600000,
    3679.2,
    3690.8,
    3690.8,
    3679.2,
    113.36449358
  ],
  [
    1547863200000,
    3690.8,
    3708,
    3720.9,
    3690.7,
    995.44146903
  ],
  [
    1547866800000,
    3708.038257,
    3706.12481672,
    3709,
    3706,
    138.31547256
  ],
  [
    1547870400000,
    3706.12481672,
    3706.5807306,
    3711.3,
    3706,
    113.67683012
  ],
  [
    1547874000000,
    3706.5,
    3703.8,
    3714,
    3700.5,
    128.68995794
  ],
  [
    1547877600000,
    3703.8,
    3697,
    3707,
    3697,
    86.95351403
  ],
  [
    1547881200000,
    3698.5,
    3700.72158041,
    3704.9,
    3697,
    91.86429963
  ],
  [
    1547884800000,
    3700.9,
    3707.4,
    3713.5,
    3700.9,
    178.31662643
  ],
  [
    1547888400000,
    3707.43135281,
    3711.9,
    3714.9,
    3706.8,
    159.1162625
  ],
  [
    1547892000000,
    3711.9,
    3825.6,
    3882,
    3711.9,
    5387.26261495
  ],
  [
    1547895600000,
    3825.7,
    3808.9,
    3832.5287256,
    3798.3,
    1172.89011235
  ],
  [
    1547899200000,
    3808.9,
    3808.7,
    3814.90137209,
    3802.3,
    339.98852286
  ],
  [
    1547902800000,
    3808.7,
    3796.1,
    3808.7,
    3789,
    1012.46920311
  ],
  [
    1547906400000,
    3796.2,
    3788.8,
    3796.3,
    3788.7,
    721.20137405
  ],
  [
    1547910000000,
    3788.85836861,
    3789.3,
    3796.4779361,
    3788.51719805,
    363.51435964
  ],
  [
    1547913600000,
    3789.4,
    3793.1,
    3794.2,
    3789.1,
    181.05953923
  ],
  [
    1547917200000,
    3793.4,
    3796.2,
    3797,
    3791.7,
    162.21235759
  ],
  [
    1547920800000,
    3795.45441211,
    3778.8,
    3800.2,
    3765,
    748.66592279
  ],
  [
    1547924400000,
    3778.7282874,
    3781.5,
    3784.5,
    3773.4,
    237.33495545
  ],
  [
    1547928000000,
    3781.6,
    3780,
    3782,
    3764.7,
    232.19709967
  ],
  [
    1547931600000,
    3780,
    3777.8,
    3786.5,
    3770,
    206.99032988000002
  ],
  [
    1547935200000,
    3777.7,
    3773.1,
    3784.3,
    3761.2,
    282.71243664
  ],
  [
    1547938800000,
    3773,
    3762.3,
    3773,
    3760,
    177.31166718
  ],
  [
    1547942400000,
    3762.9,
    3768.1,
    3769.3,
    3750.2,
    233.75332742
  ],
  [
    1547946000000,
    3768,
    3782.1,
    3796.9,
    3768,
    1381.27469198
  ],
  [
    1547949600000,
    3782.14860022,
    3776.2,
    3782.2,
    3776.1,
    138.17962149
  ],
  [
    1547953200000,
    3776.8,
    3775,
    3777.2,
    3770.9,
    155.23505872
  ],
  [
    1547956800000,
    3775,
    3772.1,
    3775.1,
    3772,
    77.84907314
  ],
  [
    1547960400000,
    3772.1,
    3767.1,
    3773.6,
    3767.1,
    65.43728713
  ],
  [
    1547964000000,
    3767.1,
    3766.8,
    3777.2,
    3760,
    216.34090379
  ],
  [
    1547967600000,
    3767.2,
    3766.2,
    3771.4,
    3764.9,
    62.03712445
  ],
  [
    1547971200000,
    3766.2,
    3767.2,
    3771.3,
    3762.8,
    72.75567064
  ],
  [
    1547974800000,
    3767.2,
    3769.8,
    3782.60349977,
    3765,
    173.35494743
  ],
  [
    1547978400000,
    3769.5,
    3768.9,
    3772.5,
    3765.88594123,
    135.56381151
  ],
  [
    1547982000000,
    3768.9,
    3650.6,
    3771,
    3601.6,
    5205.04286618
  ],
  [
    1547985600000,
    3650.3,
    3579.8,
    3657.9,
    3543,
    5751.31226165
  ],
  [
    1547989200000,
    3579.8,
    3590.3,
    3594.6,
    3575,
    691.6578751
  ],
  [
    1547992800000,
    3590.3,
    3588.7,
    3592.4,
    3585.7,
    251.51603463
  ],
  [
    1547996400000,
    3588.67332634,
    3584.7,
    3592,
    3573.5,
    460.52272896
  ],
  [
    1548000000000,
    3584.7,
    3585.8,
    3599.05153054,
    3572.9,
    800.49112089
  ],
  [
    1548003600000,
    3585.8,
    3577.7,
    3585.9,
    3572.9,
    1401.06811684
  ],
  [
    1548007200000,
    3577.7,
    3571.5,
    3580.8,
    3562.4,
    1163.41542352
  ],
  [
    1548010800000,
    3571.3,
    3566.1116238,
    3575.8,
    3560.72624714,
    801.1382581
  ],
  [
    1548014400000,
    3566.1116238,
    3585,
    3590.8,
    3564,
    651.06291313
  ],
  [
    1548018000000,
    3584.97320266,
    3588.1,
    3593,
    3583.2,
    294.42255054
  ],
  [
    1548021600000,
    3588.1,
    3589,
    3598.196977,
    3588,
    253.79865771
  ],
  [
    1548025200000,
    3588.9,
    3586.1,
    3589.4,
    3586,
    189.28053377
  ],
  [
    1548028800000,
    3586.1,
    3587.88003615,
    3592.9,
    3586.0890122,
    250.85954298
  ],
  [
    1548032400000,
    3587.88003615,
    3587.9,
    3590.8,
    3586.7,
    74.40773089
  ],
  [
    1548036000000,
    3587.9,
    3591.4,
    3597,
    3587.8,
    178.30315264
  ],
  [
    1548039600000,
    3591.4,
    3583.5,
    3591.4,
    3574.6,
    504.43987445
  ],
  [
    1548043200000,
    3583.4,
    3575.1,
    3583.5,
    3555.3,
    951.16714969
  ],
  [
    1548046800000,
    3575.1,
    3582.6,
    3582.6,
    3571.2,
    126.81900255
  ],
  [
    1548050400000,
    3582.6,
    3584.5,
    3591.5,
    3580,
    277.49177622999997
  ],
  [
    1548054000000,
    3584.5,
    3581.3,
    3584.5,
    3566.4,
    617.27814468
  ],
  [
    1548057600000,
    3581.5,
    3573.6,
    3583.1,
    3566.2,
    435.91415889
  ],
  [
    1548061200000,
    3573.6,
    3573.2,
    3589.7,
    3567,
    707.01599709
  ],
  [
    1548064800000,
    3572.8,
    3575.9,
    3590,
    3569.35258492,
    590.40661324
  ],
  [
    1548068400000,
    3576,
    3592.7,
    3595.5,
    3575.7,
    374.16419853
  ],
  [
    1548072000000,
    3592.6,
    3589.57461536,
    3595.1,
    3585.17988334,
    211.83717672
  ],
  [
    1548075600000,
    3589.8,
    3593.22811589,
    3620.1,
    3588.3757579,
    783.83766513
  ],
  [
    1548079200000,
    3593.2,
    3577.8,
    3594,
    3574.6,
    509.37388503
  ],
  [
    1548082800000,
    3577.7,
    3588.5,
    3592.7,
    3572,
    337.26860366
  ],
  [
    1548086400000,
    3588.5,
    3592.9,
    3595,
    3581,
    570.51513553
  ],
  [
    1548090000000,
    3592.8,
    3586.6,
    3592.9,
    3581.76205243,
    480.17952312
  ],
  [
    1548093600000,
    3586.6,
    3585.5,
    3586.6130233,
    3575.2,
    987.63559106
  ],
  [
    1548097200000,
    3585.5,
    3586.1,
    3592.6,
    3585,
    156.51135741
  ],
  [
    1548100800000,
    3586.2,
    3588.3,
    3590.1,
    3586,
    161.71846933
  ],
  [
    1548104400000,
    3588.3,
    3570.1,
    3591.3,
    3566,
    454.96827278
  ],
  [
    1548108000000,
    3570.1,
    3574.4108554,
    3576.5,
    3548.3,
    885.85230456
  ],
  [
    1548111600000,
    3574.5,
    3579.4,
    3585.38283987,
    3574.5,
    185.65555418
  ],
  [
    1548115200000,
    3579.4,
    3588.3,
    3589.8,
    3579.3,
    147.88560738
  ],
  [
    1548118800000,
    3588.3,
    3590.7,
    3595.50945424,
    3588.3,
    320.734419
  ],
  [
    1548122400000,
    3590.7,
    3588.3,
    3611,
    3588.3,
    320.67204709
  ],
  [
    1548126000000,
    3588.8,
    3588.6,
    3593.38412349,
    3581.2,
    95.72116495
  ],
  [
    1548129600000,
    3588.637608,
    3582.1,
    3594.5,
    3580.1,
    126.34259882
  ],
  [
    1548133200000,
    3582.4,
    3583.2,
    3586.2,
    3579.8,
    147.00473133
  ],
  [
    1548136800000,
    3583.2,
    3564.4,
    3583.2,
    3564.3,
    640.32581341
  ],
  [
    1548140400000,
    3564.36881711,
    3570.4,
    3571.1,
    3561.5,
    426.07022026
  ],
  [
    1548144000000,
    3570.4,
    3580.9328892,
    3581.2,
    3570,
    158.1873417
  ],
  [
    1548147600000,
    3580.9328892,
    3568.4,
    3581,
    3568.4,
    112.56912644
  ],
  [
    1548151200000,
    3568.4,
    3572.2,
    3581,
    3557.3,
    535.59758187
  ],
  [
    1548154800000,
    3572.2,
    3588.9,
    3589,
    3462,
    4659.06221295
  ],
  [
    1548158400000,
    3588.9,
    3615.2,
    3642.9,
    3573.4,
    2194.04706434
  ],
  [
    1548162000000,
    3615.3,
    3609.9,
    3618.23087784,
    3595,
    950.50340805
  ],
  [
    1548165600000,
    3609.94486257,
    3630,
    3643.3,
    3596.9,
    1175.17353426
  ],
  [
    1548169200000,
    3630,
    3644.6,
    3652.7,
    3621.7,
    830.3965092
  ],
  [
    1548172800000,
    3644.7,
    3647.1,
    3655.8,
    3636,
    1488.50078031
  ],
  [
    1548176400000,
    3647,
    3652.4,
    3659.6,
    3641.1,
    536.63068921
  ],
  [
    1548180000000,
    3652.5,
    3657.8,
    3657.8,
    3641.5,
    299.83875041
  ],
  [
    1548183600000,
    3657.8,
    3647.9,
    3682.14145688,
    3645.5,
    654.0073138
  ],
  [
    1548187200000,
    3648,
    3653.1,
    3666.8,
    3647.9,
    267.39011022
  ],
  [
    1548190800000,
    3654.6,
    3635.6,
    3668.8,
    3633,
    1196.5826143
  ],
  [
    1548194400000,
    3635.6,
    3641.7,
    3641.8,
    3626.8,
    714.22840346
  ],
  [
    1548198000000,
    3641.8,
    3639.1,
    3641.9,
    3638.3,
    86.2269287
  ],
  [
    1548201600000,
    3639.1,
    3638.6,
    3644.9,
    3638.6,
    329.08977763
  ],
  [
    1548205200000,
    3638.6,
    3643.5,
    3643.6,
    3638,
    111.2747097
  ],
  [
    1548208800000,
    3643.6,
    3658.8,
    3661.1,
    3643.5,
    941.2823641699999
  ],
  [
    1548212400000,
    3658.8,
    3652.7,
    3658.8,
    3651.3,
    190.19115074
  ],
  [
    1548216000000,
    3652.7440775,
    3639,
    3654.4,
    3631,
    504.21047969
  ],
  [
    1548219600000,
    3639,
    3641.5,
    3641.7,
    3638.9,
    145.27693483
  ],
  [
    1548223200000,
    3641.5,
    3646,
    3652,
    3640,
    179.21575839
  ],
  [
    1548226800000,
    3645.88368089,
    3631.7,
    3646.2,
    3628.1,
    175.96157529
  ],
  [
    1548230400000,
    3631.7,
    3638.4,
    3644.9,
    3620,
    500.82198571
  ],
  [
    1548234000000,
    3638.6,
    3630.7,
    3639.8,
    3627.5,
    107.37477811
  ],
  [
    1548237600000,
    3630.7,
    3640.7,
    3640.7,
    3628.4,
    106.03468923
  ],
  [
    1548241200000,
    3640.7,
    3649,
    3653.8,
    3636.1853493,
    305.10586869
  ],
  [
    1548244800000,
    3649,
    3641.9,
    3649.07098231,
    3641.3,
    129.58324952
  ],
  [
    1548248400000,
    3641.9,
    3664,
    3671,
    3641.9,
    678.49851414
  ],
  [
    1548252000000,
    3663.0467055,
    3640,
    3677,
    3609.3,
    778.13927347
  ],
  [
    1548255600000,
    3640.0769853,
    3620.91171057,
    3641.3,
    3620.9,
    175.69283204
  ],
  [
    1548259200000,
    3620.91171057,
    3639.4,
    3640,
    3616,
    199.74010526
  ],
  [
    1548262800000,
    3639.4,
    3637.99977218,
    3640.4,
    3632.4,
    203.50251077000001
  ],
  [
    1548266400000,
    3637.99977218,
    3638.8,
    3638.8,
    3628.6,
    143.28425178
  ],
  [
    1548270000000,
    3638.8,
    3605.5,
    3641.2,
    3603.3,
    470.58639794
  ],
  [
    1548273600000,
    3605.2,
    3602.6,
    3617.4,
    3591.2,
    792.93500469
  ],
  [
    1548277200000,
    3602.2,
    3607.2,
    3608,
    3594.2,
    403.9979568
  ],
  [
    1548280800000,
    3607.180995,
    3618.1,
    3626.2,
    3607.180995,
    303.11817173000003
  ],
  [
    1548284400000,
    3617.5,
    3622.3,
    3622.3,
    3608.72213702,
    96.56118314
  ],
  [
    1548288000000,
    3621.3,
    3623,
    3623,
    3614.3,
    93.09893739
  ],
  [
    1548291600000,
    3622.98705041,
    3606.56111799,
    3623,
    3602.1,
    82.88976739
  ],
  [
    1548295200000,
    3606.4,
    3610,
    3614.3,
    3596.869947,
    375.69056439999997
  ],
  [
    1548298800000,
    3610,
    3592,
    3610,
    3589.80200865,
    546.70964436
  ],
  [
    1548302400000,
    3592,
    3600,
    3601.3,
    3589.80200865,
    135.29774399
  ],
  [
    1548306000000,
    3600.1,
    3591.7,
    3601.2,
    3590,
    164.40394135
  ],
  [
    1548309600000,
    3592.7,
    3596.5,
    3598.6,
    3589.45182488,
    405.57901827
  ],
  [
    1548313200000,
    3596.5,
    3604.7,
    3608.8,
    3596.5,
    157.48204273
  ],
  [
    1548316800000,
    3604.7,
    3605.3,
    3606.9,
    3598.4,
    316.25630192
  ],
  [
    1548320400000,
    3605.3,
    3606.9,
    3607.7,
    3597.7,
    187.87527002
  ],
  [
    1548324000000,
    3607,
    3607.2,
    3607.7,
    3603,
    158.8495512
  ],
  [
    1548327600000,
    3607.23418961,
    3631.534067,
    3658.1,
    3596.7,
    1930.95513526
  ],
  [
    1548331200000,
    3631.4,
    3642.6,
    3644.9,
    3627.7,
    474.54533841
  ],
  [
    1548334800000,
    3642.67679572,
    3633.2,
    3652.5,
    3632.3,
    259.73077135
  ],
  [
    1548338400000,
    3633.2,
    3637.4,
    3650.5,
    3633.1,
    271.09018773
  ],
  [
    1548342000000,
    3637.8,
    3633.9,
    3637.8,
    3623.7,
    196.99752493
  ],
  [
    1548345600000,
    3633.9,
    3633.8,
    3635.3,
    3627.5,
    116.63721706
  ],
  [
    1548349200000,
    3633.8,
    3624,
    3633.8,
    3620.9,
    122.0647931
  ],
  [
    1548352800000,
    3624,
    3633,
    3635.89011889,
    3623.9,
    125.14178696
  ],
  [
    1548356400000,
    3633.1,
    3656.8,
    3668,
    3633,
    865.26962754
  ],
  [
    1548360000000,
    3656.87987633,
    3649.5,
    3671.4,
    3639,
    312.22102009
  ],
  [
    1548363600000,
    3649.42122403,
    3646.3,
    3651.7,
    3645,
    88.35684782
  ],
  [
    1548367200000,
    3646.3,
    3640.08342971,
    3658.8,
    3636,
    258.54758197
  ],
  [
    1548370800000,
    3640.08342971,
    3652.70510422,
    3657,
    3634.2,
    221.99921355
  ],
  [
    1548374400000,
    3652.8,
    3652.7,
    3656.60407764,
    3651.26037438,
    88.22223455
  ],
  [
    1548378000000,
    3652.7,
    3660.6,
    3661.71855119,
    3648.9,
    100.44165096
  ],
  [
    1548381600000,
    3660.5,
    3649.9,
    3663.5,
    3646,
    171.18758014
  ],
  [
    1548385200000,
    3651,
    3647,
    3655.6,
    3646.9,
    49.11463263
  ],
  [
    1548388800000,
    3646.8,
    3646.5,
    3651.2,
    3646,
    112.80404908
  ],
  [
    1548392400000,
    3646.5,
    3640.60596101,
    3649.5,
    3628,
    293.94300527
  ],
  [
    1548396000000,
    3640.7,
    3634,
    3643.69215681,
    3631.63825533,
    411.20806148
  ],
  [
    1548399600000,
    3634,
    3633,
    3634,
    3623.7,
    454.11725491
  ],
  [
    1548403200000,
    3633,
    3611.4146412,
    3633.1,
    3580,
    1250.79488979
  ],
  [
    1548406800000,
    3611.4146412,
    3624.39601042,
    3625.8,
    3608.1,
    442.33585744
  ],
  [
    1548410400000,
    3624.39601042,
    3610.8,
    3624.39601042,
    3607,
    328.31812322
  ],
  [
    1548414000000,
    3610.8,
    3605.9,
    3625,
    3593.8,
    835.77314165
  ],
  [
    1548417600000,
    3605.9,
    3614.3,
    3616.7,
    3600,
    323.99167856
  ],
  [
    1548421200000,
    3614.2,
    3611.45956704,
    3621.7,
    3605.7,
    266.84943042
  ],
  [
    1548424800000,
    3612.02721024,
    3620.9,
    3623.9,
    3611.3,
    300.76578736
  ],
  [
    1548428400000,
    3620.9,
    3625.2,
    3629,
    3620.807292,
    458.83188137
  ],
  [
    1548432000000,
    3625.2,
    3617.2,
    3633.1,
    3611.1,
    237.75676242
  ],
  [
    1548435600000,
    3617.2,
    3619.9,
    3626.2,
    3612.5,
    209.72292404
  ],
  [
    1548439200000,
    3619.9,
    3606.7,
    3620,
    3601.4,
    341.87574954
  ],
  [
    1548442800000,
    3606.8,
    3613,
    3613,
    3601.1,
    106.87173888
  ],
  [
    1548446400000,
    3613,
    3619.9,
    3620,
    3610.8,
    59.90886796
  ],
  [
    1548450000000,
    3620,
    3625.5,
    3634.1,
    3619.9,
    277.00694333
  ],
  [
    1548453600000,
    3625.4,
    3632.5,
    3633.3,
    3625.4,
    189.50745525
  ],
  [
    1548457200000,
    3632.8,
    3628.9,
    3633.3,
    3628.9,
    66.22833865
  ],
  [
    1548460800000,
    3628.9,
    3625.4,
    3634,
    3625.4,
    59.109597889999996
  ],
  [
    1548464400000,
    3625.5,
    3629.1,
    3629.3,
    3625,
    129.88040772
  ],
  [
    1548468000000,
    3628.97051542,
    3643.9,
    3644.5,
    3628.4,
    214.41131038
  ],
  [
    1548471600000,
    3643.8,
    3642.9,
    3651.7,
    3636.2,
    270.28032944
  ],
  [
    1548475200000,
    3642.9,
    3640.9,
    3645.53583847,
    3640.29161142,
    28.33015864
  ],
  [
    1548478800000,
    3641,
    3644.50979405,
    3644.9,
    3640.3,
    63.61596894
  ],
  [
    1548482400000,
    3644.54889584,
    3650,
    3659,
    3644.54889584,
    715.36644885
  ],
  [
    1548486000000,
    3650.1,
    3705.7,
    3750,
    3645,
    3238.28832771
  ],
  [
    1548489600000,
    3705.4,
    3685.7,
    3716,
    3656,
    2956.0389761
  ],
  [
    1548493200000,
    3685.7,
    3678.2,
    3692.1,
    3677.3,
    398.72997137
  ],
  [
    1548496800000,
    3678.2,
    3679,
    3687.4,
    3675,
    185.01894527
  ],
  [
    1548500400000,
    3679.09398707,
    3668.79838448,
    3679.73731927,
    3668.56483554,
    242.26223253
  ],
  [
    1548504000000,
    3668.8,
    3658.9819338,
    3668.8,
    3655.3,
    321.70564285
  ],
  [
    1548507600000,
    3660.9,
    3655,
    3669.4,
    3652.5,
    203.15290879
  ],
  [
    1548511200000,
    3654.9656886,
    3659.3,
    3668.8,
    3654.9,
    692.99925329
  ],
  [
    1548514800000,
    3659.21643079,
    3632.9,
    3660.4,
    3622.9,
    783.97069457
  ],
  [
    1548518400000,
    3632.9,
    3641.5,
    3649.1,
    3628,
    1344.46648088
  ],
  [
    1548522000000,
    3639.2,
    3640.3,
    3646,
    3635.1,
    229.68344192
  ],
  [
    1548525600000,
    3639.5,
    3643.2,
    3646,
    3637.1,
    80.69392636
  ],
  [
    1548529200000,
    3643.2,
    3636.8,
    3646,
    3636.5,
    241.6595395
  ],
  [
    1548532800000,
    3636.7,
    3634.1,
    3645.7,
    3634.1,
    120.21057807
  ],
  [
    1548536400000,
    3634.1,
    3636,
    3640,
    3633.4,
    67.25633279
  ],
  [
    1548540000000,
    3636,
    3645.4,
    3646,
    3636,
    99.3967686
  ],
  [
    1548543600000,
    3645.4,
    3631.2,
    3646,
    3629.9,
    319.04313585
  ],
  [
    1548547200000,
    3631.2,
    3629.9,
    3636,
    3594.9,
    945.65887514
  ],
  [
    1548550800000,
    3629.9,
    3635,
    3636.7574584,
    3624,
    137.14052398
  ],
  [
    1548554400000,
    3635,
    3638.1,
    3644.3,
    3632,
    240.12703272
  ],
  [
    1548558000000,
    3638.2,
    3642.3,
    3645.2,
    3634.7,
    121.7218614
  ],
  [
    1548561600000,
    3642.4,
    3628.9,
    3645.7,
    3628.9,
    226.56755974
  ],
  [
    1548565200000,
    3628.9,
    3626,
    3628.93592307,
    3624.7,
    74.75083502
  ],
  [
    1548568800000,
    3626.2,
    3625.1,
    3628,
    3624.6,
    43.45757727
  ],
  [
    1548572400000,
    3625.2,
    3624.1029105,
    3626.9,
    3612.9,
    312.56140593
  ],
  [
    1548576000000,
    3624.1,
    3629.6,
    3630.5,
    3624.1,
    100.25309775
  ],
  [
    1548579600000,
    3627.63706352,
    3604.9451802,
    3627.7,
    3599.5,
    843.40464921
  ],
  [
    1548583200000,
    3604.9451802,
    3594.1,
    3605,
    3590,
    875.6983490700001
  ],
  [
    1548586800000,
    3594.1,
    3596.7,
    3609.8,
    3582.8,
    381.67271354999997
  ],
  [
    1548590400000,
    3594.4,
    3597.1,
    3604.5,
    3593.8,
    153.76439928
  ],
  [
    1548594000000,
    3597.08374067,
    3594.8,
    3601,
    3585.9,
    2016.33236996
  ],
  [
    1548597600000,
    3594.9,
    3599.9248737,
    3607,
    3541,
    2097.26460159
  ],
  [
    1548601200000,
    3599.93386407,
    3608.94025402,
    3614.4,
    3599.9,
    424.97346418
  ],
  [
    1548604800000,
    3609,
    3613.9,
    3614,
    3608.4,
    127.7676147
  ],
  [
    1548608400000,
    3613.9564712,
    3616.1,
    3622,
    3613.9,
    182.33478238
  ],
  [
    1548612000000,
    3616.1,
    3611.3,
    3616.2,
    3606.5,
    200.06116666
  ],
  [
    1548615600000,
    3611.3,
    3620.3,
    3620.3,
    3611.2,
    189.54992812
  ],
  [
    1548619200000,
    3620.6,
    3623.6,
    3626.1,
    3619,
    175.28520012
  ],
  [
    1548622800000,
    3623.6,
    3604.4,
    3623.6,
    3601.8,
    1249.0469777
  ],
  [
    1548626400000,
    3604.47468626,
    3600.0029828,
    3604.47679396,
    3597.1,
    226.85790614
  ],
  [
    1548630000000,
    3600.0029828,
    3597.1,
    3601.9,
    3593.8,
    102.25672409
  ],
  [
    1548633600000,
    3597.1,
    3592.4,
    3597.9,
    3590.1,
    175.17069926
  ],
  [
    1548637200000,
    3592.4,
    3570.1,
    3593.7,
    3570,
    294.91464091
  ],
  [
    1548640800000,
    3570,
    3569.75117092,
    3577.2,
    3563.76754514,
    500.54208128
  ],
  [
    1548644400000,
    3569.7,
    3532.6,
    3569.70448944,
    3520,
    1483.72429257
  ],
  [
    1548648000000,
    3532.7,
    3527.6,
    3545.5,
    3517.4,
    942.93664597
  ],
  [
    1548651600000,
    3527.6,
    3491.3,
    3529.02879948,
    3490,
    2221.49300381
  ],
  [
    1548655200000,
    3490.2,
    3502.6,
    3508.6,
    3465,
    1513.71812658
  ],
  [
    1548658800000,
    3502.2,
    3512.6,
    3533,
    3502.1,
    723.26947111
  ],
  [
    1548662400000,
    3512.4,
    3488.7,
    3512.4,
    3483.9,
    518.61707832
  ],
  [
    1548666000000,
    3488.7,
    3507.91342982,
    3530.9,
    3486.5094363,
    875.7131857
  ],
  [
    1548669600000,
    3507.91342982,
    3501.91133679,
    3510.9,
    3496.3,
    267.75425327
  ],
  [
    1548673200000,
    3502,
    3485.5,
    3505.3,
    3474,
    619.66793066
  ],
  [
    1548676800000,
    3485.5,
    3490,
    3498.23438547,
    3482,
    529.46376503
  ],
  [
    1548680400000,
    3490,
    3490.8,
    3500.1423828,
    3490,
    850.78227476
  ],
  [
    1548684000000,
    3490.9,
    3490.62266288,
    3496.2,
    3485,
    315.63908122
  ],
  [
    1548687600000,
    3491.2,
    3488.9,
    3498.9,
    3445.3,
    2562.54131616
  ],
  [
    1548691200000,
    3488.5,
    3483.3,
    3500.8,
    3481,
    972.16550687
  ],
  [
    1548694800000,
    3483.4,
    3487.5,
    3496.1,
    3483.4,
    495.36791936
  ],
  [
    1548698400000,
    3487.6,
    3489.1,
    3493.1,
    3487.5,
    212.797686
  ],
  [
    1548702000000,
    3489.2,
    3489.7,
    3490.1,
    3480.5,
    173.39205123
  ],
  [
    1548705600000,
    3489.1,
    3491,
    3498,
    3487,
    177.38977690000002
  ],
  [
    1548709200000,
    3491,
    3491.2,
    3498.4,
    3491,
    171.68463228
  ],
  [
    1548712800000,
    3491.2,
    3502.6,
    3504.2,
    3491.1,
    195.53184589
  ],
  [
    1548716400000,
    3502.4,
    3501.88592973,
    3511.1,
    3500.4,
    229.46037382
  ],
  [
    1548720000000,
    3501.1,
    3505.3,
    3517.5,
    3501,
    322.17789786
  ],
  [
    1548723600000,
    3505.4,
    3492.1,
    3505.4,
    3490.7,
    301.75604664
  ],
  [
    1548727200000,
    3492.1,
    3491,
    3494.5363335,
    3487.1,
    155.72903995
  ],
  [
    1548730800000,
    3491.4,
    3475.66350518,
    3493.1,
    3475,
    194.83929967
  ],
  [
    1548734400000,
    3475.7,
    3472.8,
    3483.32115625,
    3472.7,
    212.46125288
  ],
  [
    1548738000000,
    3472.9,
    3456.1,
    3472.9,
    3451.3,
    495.36972708
  ],
  [
    1548741600000,
    3456.1,
    3451.15841555,
    3469.3,
    3442.3,
    910.56136202
  ],
  [
    1548745200000,
    3451.15841555,
    3430.1,
    3452.5,
    3422,
    1570.09766037
  ],
  [
    1548748800000,
    3430.1,
    3446.7,
    3456.9,
    3427.6,
    455.44593003
  ],
  [
    1548752400000,
    3446.8,
    3460,
    3467.6,
    3443.3,
    518.79529064
  ],
  [
    1548756000000,
    3460.1,
    3454.9,
    3460.1,
    3449.1,
    298.96026739
  ],
  [
    1548759600000,
    3454.9,
    3450,
    3461.5,
    3450,
    130.35834525
  ],
  [
    1548763200000,
    3450,
    3457.8,
    3466.9,
    3446.9,
    412.13022494
  ],
  [
    1548766800000,
    3457.8,
    3474,
    3481.7,
    3457.8,
    612.76986469
  ],
  [
    1548770400000,
    3473.91934188,
    3482.94783001,
    3484.3,
    3466.5,
    227.88260005
  ],
  [
    1548774000000,
    3482.94783001,
    3479.1,
    3483,
    3470,
    217.43175969
  ],
  [
    1548777600000,
    3479.1,
    3476.6,
    3492.4,
    3476.5,
    406.00714011
  ],
  [
    1548781200000,
    3476.7,
    3476,
    3504.4,
    3469,
    1161.73483001
  ],
  [
    1548784800000,
    3475.9,
    3472.2,
    3475.9,
    3466.7,
    212.87526978
  ],
  [
    1548788400000,
    3472.1,
    3485.5,
    3490.2,
    3472,
    374.85896692
  ],
  [
    1548792000000,
    3485.6,
    3484.3,
    3500.1,
    3484.3,
    487.61221509
  ],
  [
    1548795600000,
    3484.3017331,
    3483.2,
    3489.5,
    3478.9,
    236.55082604
  ],
  [
    1548799200000,
    3483.2,
    3478.1183408,
    3486.6,
    3471.1,
    297.79637571
  ],
  [
    1548802800000,
    3476.9,
    3477.9,
    3481.7,
    3469.3,
    252.05530864
  ],
  [
    1548806400000,
    3478,
    3463,
    3478,
    3451.2,
    1878.57233789
  ],
  [
    1548810000000,
    3463.1,
    3467.3,
    3470.1647256,
    3463,
    255.96263025
  ],
  [
    1548813600000,
    3467.4,
    3486.1,
    3506.1,
    3466.7,
    1165.09980113
  ],
  [
    1548817200000,
    3486.4,
    3492.68257941,
    3509.4,
    3485.4,
    797.21575415
  ],
  [
    1548820800000,
    3492.7,
    3499.44222696,
    3516.4,
    3492.68257941,
    589.264742
  ],
  [
    1548824400000,
    3500,
    3509.7,
    3526.6,
    3500,
    418.03499871
  ],
  [
    1548828000000,
    3509.8,
    3498.1,
    3517.20958271,
    3498,
    315.2318923
  ],
  [
    1548831600000,
    3498.2,
    3498.1,
    3501.2,
    3495.9735151,
    331.25754506
  ],
  [
    1548835200000,
    3498.1,
    3503.4,
    3507.6,
    3498.1,
    297.07294785
  ],
  [
    1548838800000,
    3503.4,
    3500,
    3505.8,
    3500,
    168.90719226
  ],
  [
    1548842400000,
    3500,
    3510.7,
    3513.7,
    3500,
    310.06250793
  ],
  [
    1548846000000,
    3510.7,
    3503.4,
    3516.7,
    3500,
    440.76582663
  ],
  [
    1548849600000,
    3503.4,
    3531.2,
    3550,
    3503.4,
    1682.89791631
  ],
  [
    1548853200000,
    3531.3,
    3525.6,
    3548,
    3525.6,
    574.52957941
  ],
  [
    1548856800000,
    3525.6,
    3528,
    3529.7,
    3518.3,
    419.42912822
  ],
  [
    1548860400000,
    3527.90806038,
    3534.3,
    3534.4,
    3522.4,
    266.50316475
  ],
  [
    1548864000000,
    3534.4,
    3530.2,
    3538.3,
    3530.1,
    230.35276272
  ],
  [
    1548867600000,
    3530.3,
    3534.5,
    3538.5,
    3530.3,
    186.57351295
  ],
  [
    1548871200000,
    3534.5,
    3538.9,
    3545.16539265,
    3534.5,
    329.25232042
  ],
  [
    1548874800000,
    3538.8,
    3532.58214808,
    3539.2,
    3530,
    423.86479019
  ],
  [
    1548878400000,
    3532.7,
    3527.2,
    3533.9,
    3522.1,
    361.00393259
  ],
  [
    1548882000000,
    3527.6,
    3524.9,
    3528.7,
    3524.3,
    145.04556617
  ],
  [
    1548885600000,
    3524.9,
    3535,
    3535.97102901,
    3524.8,
    168.90994482
  ],
  [
    1548889200000,
    3534.97194107,
    3529.6,
    3537.3,
    3508.2,
    824.3992368199999
  ],
  [
    1548892800000,
    3529.7,
    3561.4,
    3574.80983774,
    3527,
    1074.41691507
  ],
  [
    1548896400000,
    3561.4,
    3551,
    3561.94130363,
    3550.5,
    286.82003635
  ],
  [
    1548900000000,
    3551.01195318,
    3552.2,
    3552.5,
    3545.2,
    378.12607557
  ],
  [
    1548903600000,
    3552.5,
    3548.78224914,
    3553.6,
    3548.32217495,
    193.40025218
  ],
  [
    1548907200000,
    3548.7,
    3542.6,
    3548.7,
    3540.7,
    172.67066553
  ],
  [
    1548910800000,
    3542.6,
    3546,
    3552.90706504,
    3542.5,
    169.43455488
  ],
  [
    1548914400000,
    3546,
    3549.9,
    3550,
    3545.5,
    167.65739838
  ],
  [
    1548918000000,
    3549.9,
    3551.8,
    3553.4,
    3547,
    283.66316539
  ],
  [
    1548921600000,
    3551.8,
    3515,
    3551.8,
    3507.3,
    1009.08925733
  ],
  [
    1548925200000,
    3514.1,
    3507.4,
    3518.6,
    3492.6,
    803.12936432
  ],
  [
    1548928800000,
    3507.4,
    3497.3,
    3515,
    3491,
    396.95002077
  ],
  [
    1548932400000,
    3497.4,
    3498.9,
    3505.1,
    3491.3,
    384.71665602
  ],
  [
    1548936000000,
    3498.9,
    3500.1,
    3506.35811759,
    3491.6,
    452.68559395
  ],
  [
    1548939600000,
    3500.1,
    3507,
    3507,
    3497.92969493,
    169.56451498
  ],
  [
    1548943200000,
    3507,
    3491.8,
    3507,
    3491,
    402.98508935
  ],
  [
    1548946800000,
    3491.8521027,
    3501.7,
    3507,
    3491.8,
    233.58914584
  ],
  [
    1548950400000,
    3501.7,
    3492.4,
    3505,
    3492.4,
    211.54605651
  ],
  [
    1548954000000,
    3492.4,
    3495.6,
    3496.3,
    3482,
    437.65134646
  ],
  [
    1548957600000,
    3495.6,
    3488.3,
    3495.62461638,
    3482.1,
    185.81847336
  ],
  [
    1548961200000,
    3488.3,
    3501.8,
    3508.1,
    3485.7,
    344.56739054
  ],
  [
    1548964800000,
    3501.8,
    3510,
    3513.7,
    3498.8,
    320.94506785
  ],
  [
    1548968400000,
    3510,
    3502.7,
    3514.7,
    3502.5,
    82.88345305
  ],
  [
    1548972000000,
    3502.7472384,
    3510.5,
    3513.7,
    3502.7472384,
    124.23476187
  ],
  [
    1548975600000,
    3510.6,
    3503.8,
    3510.61333351,
    3498.8,
    285.74111555
  ],
  [
    1548979200000,
    3503.8,
    3496,
    3513.4,
    3489.9,
    1360.81883625
  ],
  [
    1548982800000,
    3496,
    3476,
    3496.3,
    3462.23581989,
    922.2985988
  ],
  [
    1548986400000,
    3476,
    3480.6,
    3482.8,
    3466.63001363,
    273.33015513
  ],
  [
    1548990000000,
    3480.7,
    3480.9,
    3481,
    3475.8,
    43.17689126
  ],
  [
    1548993600000,
    3480.9,
    3478.30066373,
    3480.9,
    3478.2,
    51.17113229
  ],
  [
    1548997200000,
    3478.4,
    3480.2,
    3481,
    3476.18148638,
    141.1605699
  ],
  [
    1549000800000,
    3480.2,
    3484.7276541,
    3484.9050766,
    3475.5,
    148.2449871
  ],
  [
    1549004400000,
    3484.6,
    3470.8,
    3484.8,
    3460,
    943.34818001
  ],
  [
    1549008000000,
    3470.8,
    3490.1,
    3491,
    3469.2,
    348.10676294
  ],
  [
    1549011600000,
    3490.2,
    3485.8,
    3490.2,
    3478.7,
    289.21694132
  ],
  [
    1549015200000,
    3485.8,
    3494.3,
    3494.8,
    3482.2,
    198.81739991999999
  ],
  [
    1549018800000,
    3494.3,
    3513.3,
    3527.1,
    3494.27808818,
    924.55586213
  ],
  [
    1549022400000,
    3513.3,
    3518,
    3535,
    3513.3,
    634.1626916
  ],
  [
    1549026000000,
    3517.9,
    3529.3,
    3530,
    3517.9,
    163.26680265
  ],
  [
    1549029600000,
    3529.8,
    3527.3,
    3533,
    3522.7,
    215.63281112
  ],
  [
    1549033200000,
    3527.2,
    3521.3,
    3528.82481059,
    3519.3,
    189.11370037
  ],
  [
    1549036800000,
    3521.3,
    3514.5,
    3521.30188685,
    3511.1,
    364.42474964
  ],
  [
    1549040400000,
    3514.491108,
    3522.2,
    3525,
    3514.4,
    204.70115549
  ],
  [
    1549044000000,
    3522.2,
    3535,
    3535,
    3520.2,
    238.15981464
  ],
  [
    1549047600000,
    3534.7,
    3542,
    3559,
    3534.6,
    1401.5062286
  ],
  [
    1549051200000,
    3542.1,
    3542.7,
    3550,
    3542,
    252.10271292000002
  ],
  [
    1549054800000,
    3542.7,
    3545.9458209,
    3546.2,
    3533.79082956,
    225.05018075
  ],
  [
    1549058400000,
    3545.9458209,
    3541,
    3551.5,
    3535.6,
    229.9073305
  ],
  [
    1549062000000,
    3541,
    3534.7705232,
    3550,
    3534.7705232,
    278.82443922
  ],
  [
    1549065600000,
    3534.9,
    3529.9,
    3536.8,
    3529.5,
    323.41343159
  ],
  [
    1549069200000,
    3529.9,
    3525.45649556,
    3530,
    3524.8,
    136.35126734
  ],
  [
    1549072800000,
    3525.5,
    3529.9,
    3530,
    3524.9,
    127.6100382
  ],
  [
    1549076400000,
    3530,
    3530.2677069,
    3531.6,
    3529.3,
    132.58827296
  ],
  [
    1549080000000,
    3530.2,
    3528.3,
    3530.3,
    3528.1,
    67.71675181
  ],
  [
    1549083600000,
    3528.3,
    3519.4,
    3528.5,
    3514.9,
    399.49205887
  ],
  [
    1549087200000,
    3519.4,
    3507.3,
    3520.3,
    3502.9,
    1598.41576147
  ],
  [
    1549090800000,
    3507.3528185,
    3512.8,
    3512.96696616,
    3506.6,
    244.26045189
  ],
  [
    1549094400000,
    3512.7,
    3506.7,
    3512.7,
    3503,
    110.75699157
  ],
  [
    1549098000000,
    3506.8,
    3523.9,
    3526.4,
    3504.9,
    186.60199123
  ],
  [
    1549101600000,
    3523.8,
    3523.9,
    3530.2,
    3521.8,
    152.91083928
  ],
  [
    1549105200000,
    3524,
    3531.8,
    3537.8,
    3523.9,
    190.40631498
  ],
  [
    1549108800000,
    3531.8,
    3530,
    3533.3,
    3521.2,
    209.34160254
  ],
  [
    1549112400000,
    3530.1,
    3523,
    3531.18430244,
    3523,
    80.00039562
  ],
  [
    1549116000000,
    3523.1,
    3517.20622052,
    3523.1,
    3508.26941034,
    906.10531673
  ],
  [
    1549119600000,
    3517.3,
    3509.9,
    3517.6,
    3502.7,
    239.33786789
  ],
  [
    1549123200000,
    3510,
    3510.67547732,
    3512.3,
    3498.75973167,
    428.28366569
  ],
  [
    1549126800000,
    3510.67547732,
    3517.9,
    3522.8,
    3510.6,
    309.7499046
  ],
  [
    1549130400000,
    3518.1,
    3519.9,
    3519.9,
    3507.9,
    130.6990831
  ],
  [
    1549134000000,
    3519.9,
    3528.6,
    3566.35865238,
    3519.03941159,
    1348.06039836
  ],
  [
    1549137600000,
    3528.43451583,
    3525,
    3531.41345132,
    3522.82036446,
    174.58940198
  ],
  [
    1549141200000,
    3525.0897234,
    3524,
    3526.7,
    3523.9,
    101.00863777
  ],
  [
    1549144800000,
    3524.1,
    3512.9,
    3527,
    3512.1,
    1556.241858
  ],
  [
    1549148400000,
    3512.9,
    3564.2,
    3581,
    3512.8517312,
    1735.86395109
  ],
  [
    1549152000000,
    3564.3,
    3552.1,
    3566.8,
    3547,
    766.49210406
  ],
  [
    1549155600000,
    3552.3,
    3542,
    3552.3,
    3539.7,
    140.3584743
  ],
  [
    1549159200000,
    3542,
    3539,
    3547,
    3538.8,
    236.66524419
  ],
  [
    1549162800000,
    3539,
    3536.6884175,
    3539,
    3533.2,
    79.09360005
  ],
  [
    1549166400000,
    3536.7,
    3533.2,
    3539.6,
    3531.9393459,
    190.73033974
  ],
  [
    1549170000000,
    3533.2,
    3535.6,
    3535.7,
    3529.9301233,
    85.70940848000001
  ],
  [
    1549173600000,
    3535.7,
    3524.1,
    3538,
    3523.5,
    255.20681688
  ],
  [
    1549177200000,
    3524.19526148,
    3515,
    3524.19526148,
    3515,
    140.07813616
  ],
  [
    1549180800000,
    3515,
    3502.8,
    3515.1,
    3491,
    849.77448189
  ],
  [
    1549184400000,
    3503.9,
    3503.8,
    3509,
    3502.1,
    196.01852427
  ],
  [
    1549188000000,
    3503.9,
    3513.19611505,
    3515.7,
    3502,
    276.94616156
  ],
  [
    1549191600000,
    3514.4,
    3510.1,
    3515,
    3505.3,
    69.62873725
  ],
  [
    1549195200000,
    3510.1,
    3505.8,
    3510.6,
    3501.8,
    167.68496597
  ],
  [
    1549198800000,
    3505.8,
    3511.9,
    3513.3,
    3505.8,
    390.49104245
  ],
  [
    1549202400000,
    3511.93579248,
    3507.5,
    3511.93579248,
    3507.5,
    187.37253859999998
  ],
  [
    1549206000000,
    3507.58196739,
    3506.6,
    3510.2,
    3493,
    442.55695131
  ],
  [
    1549209600000,
    3506.6,
    3510.2,
    3512.3,
    3506.5,
    227.05570449
  ],
  [
    1549213200000,
    3510.5,
    3504.7,
    3510.5,
    3501.5,
    197.56890423
  ],
  [
    1549216800000,
    3504.8,
    3504.71760634,
    3506.8,
    3503.57185823,
    54.86684188
  ],
  [
    1549220400000,
    3504.7,
    3490.05207776,
    3510.4,
    3473.9,
    662.39674837
  ],
  [
    1549224000000,
    3490,
    3489.4,
    3490.05207776,
    3476.7,
    293.58316456
  ],
  [
    1549227600000,
    3489.4,
    3475.8,
    3489.5,
    3470.1,
    520.69974709
  ],
  [
    1549231200000,
    3475.8,
    3487.1,
    3488.3,
    3470.9,
    237.80445611
  ],
  [
    1549234800000,
    3487,
    3501.73867085,
    3504.7317844,
    3487,
    1205.76500441
  ],
  [
    1549238400000,
    3501.73867085,
    3506.21526209,
    3508.3,
    3498.9,
    81.67862395
  ],
  [
    1549242000000,
    3506.21526209,
    3505,
    3506.3,
    3504.2,
    354.63222572
  ],
  [
    1549245600000,
    3504.85659255,
    3493.1,
    3504.85659255,
    3492.3,
    735.66500624
  ],
  [
    1549249200000,
    3493.1,
    3495.78465994,
    3499.6,
    3493.1,
    298.39436941
  ],
  [
    1549252800000,
    3495.78467128,
    3496.9,
    3497,
    3495.78467128,
    63.42856773
  ],
  [
    1549256400000,
    3496.96198404,
    3495.75676819,
    3497,
    3495.6,
    57.87156903
  ],
  [
    1549260000000,
    3495.8,
    3499.5,
    3499.6,
    3495.8,
    124.00848654
  ],
  [
    1549263600000,
    3499.5,
    3498.9,
    3500.1,
    3496.7,
    175.07367475
  ],
  [
    1549267200000,
    3498.85260486,
    3500.6,
    3522.7,
    3498.85260486,
    754.81259904
  ],
  [
    1549270800000,
    3500.7,
    3487.4,
    3506.6,
    3487.4,
    355.93672869
  ],
  [
    1549274400000,
    3487.4,
    3485.3,
    3489.96898713,
    3485.1,
    156.78439045
  ],
  [
    1549278000000,
    3485.2,
    3477.4,
    3487.1,
    3475.3,
    420.00400548
  ],
  [
    1549281600000,
    3477.4,
    3486.3,
    3487.9,
    3475.3,
    145.89908763
  ],
  [
    1549285200000,
    3486.2,
    3486,
    3487.2,
    3481.1,
    114.18459797
  ],
  [
    1549288800000,
    3486,
    3486.61914639,
    3494.4,
    3485.20927051,
    271.12839884
  ],
  [
    1549292400000,
    3486.61914639,
    3493.6,
    3493.7,
    3486.2,
    149.07589504
  ],
  [
    1549296000000,
    3493.51368751,
    3494.1082817,
    3496.9,
    3492.2946231,
    156.0933128
  ],
  [
    1549299600000,
    3494.1082817,
    3494,
    3494.93574623,
    3491.3487282,
    122.12930406
  ],
  [
    1549303200000,
    3494,
    3499.9,
    3500,
    3494,
    112.93673831
  ],
  [
    1549306800000,
    3499.9,
    3501.9,
    3502,
    3493.43930174,
    135.26398460000001
  ],
  [
    1549310400000,
    3502,
    3503.1,
    3505.59305855,
    3502,
    90.79916203
  ],
  [
    1549314000000,
    3503.1,
    3502.1,
    3505.2,
    3501.9,
    91.11678892
  ],
  [
    1549317600000,
    3502.2,
    3490.5,
    3503.30744101,
    3486.7,
    159.1556651
  ],
  [
    1549321200000,
    3490.0250085,
    3490.4687417,
    3490.6,
    3489.3,
    87.14305528999999
  ],
  [
    1549324800000,
    3490.4687417,
    3487.3,
    3490.5,
    3483.8,
    92.82614925
  ],
  [
    1549328400000,
    3487.2,
    3478.7,
    3487.3,
    3477.7,
    171.24433458
  ],
  [
    1549332000000,
    3478.8,
    3489.5,
    3496,
    3475.1,
    436.38694593
  ],
  [
    1549335600000,
    3489.4,
    3494.8,
    3495.3,
    3489.4,
    98.43435041
  ],
  [
    1549339200000,
    3494.9,
    3498.7,
    3498.8,
    3494.8,
    93.9252786
  ],
  [
    1549339200000,
    3494.9,
    3498.7,
    3498.8,
    3494.8,
    93.9252786
  ],
  [
    1549342800000,
    3498.8,
    3496.7,
    3500,
    3495.2,
    93.6397881
  ],
  [
    1549346400000,
    3496.8,
    3497.6,
    3499.1,
    3495,
    91.52835375
  ],
  [
    1549350000000,
    3497.5,
    3496.4,
    3497.61380845,
    3495,
    134.95865136
  ],
  [
    1549353600000,
    3496.4,
    3497,
    3497.86275901,
    3496.3,
    102.89895331
  ],
  [
    1549357200000,
    3496.9,
    3512.8448866,
    3514.9,
    3496.4,
    391.58862634
  ],
  [
    1549360800000,
    3512.9,
    3505.4,
    3517.5,
    3500.3,
    224.16462458
  ],
  [
    1549364400000,
    3505.3,
    3502.21835118,
    3506.11167286,
    3502.1,
    60.94489288
  ],
  [
    1549368000000,
    3502.2,
    3502.93912458,
    3503.05662478,
    3502.1,
    196.06038828
  ],
  [
    1549371600000,
    3502.93912458,
    3505.20414139,
    3506.2,
    3502.1,
    146.63625359
  ],
  [
    1549375200000,
    3505.20414139,
    3501,
    3506.00433801,
    3501,
    172.65963141
  ],
  [
    1549378800000,
    3501.1,
    3500.9,
    3501.1,
    3495,
    403.81006179999997
  ],
  [
    1549382400000,
    3500.9302369,
    3500.8,
    3501.82212855,
    3500.6,
    113.72188721
  ],
  [
    1549386000000,
    3500.9,
    3502.4817064,
    3505.5,
    3500.6,
    133.1221609
  ],
  [
    1549389600000,
    3502.42400944,
    3506.6,
    3512.1,
    3502.4,
    317.8678586
  ],
  [
    1549393200000,
    3506.67179316,
    3507.7,
    3507.7,
    3503.8,
    126.96948583
  ],
  [
    1549396800000,
    3507.65474482,
    3505.2,
    3507.7,
    3500,
    558.87933979
  ],
  [
    1549400400000,
    3505.37461096,
    3507.2,
    3507.5,
    3505,
    126.15547432
  ],
  [
    1549404000000,
    3507.2,
    3507.4,
    3507.5,
    3507.2,
    49.26747861
  ],
  [
    1549407600000,
    3507.4,
    3513,
    3514.33725197,
    3507.3,
    252.70808665
  ],
  [
    1549411200000,
    3513.20366088,
    3500.6,
    3520.99742772,
    3496,
    527.72346298
  ],
  [
    1549414800000,
    3501,
    3460.7,
    3504.4,
    3434.3,
    3570.42742508
  ],
  [
    1549418400000,
    3460.7,
    3455,
    3463,
    3454.40349837,
    210.04257829
  ],
  [
    1549422000000,
    3455,
    3455.9,
    3461.07149575,
    3454.7,
    142.44569992
  ],
  [
    1549425600000,
    3455.9,
    3445.9,
    3455.9,
    3444.80861858,
    241.53093269000001
  ],
  [
    1549429200000,
    3445.9,
    3448.96365874,
    3450,
    3445.9,
    239.76186372
  ],
  [
    1549432800000,
    3448.9,
    3452.7,
    3455.5,
    3448.9,
    125.25320362
  ],
  [
    1549436400000,
    3452.7,
    3457.3,
    3457.5,
    3452.5,
    188.88840651
  ],
  [
    1549440000000,
    3457.3253275,
    3449.1,
    3457.7,
    3449,
    162.72173947
  ],
  [
    1549443600000,
    3449,
    3448.70523969,
    3450.7431397,
    3446.5,
    114.9984792
  ],
  [
    1549447200000,
    3448.70523969,
    3442.7,
    3448.70523969,
    3437.1,
    874.30455833
  ],
  [
    1549450800000,
    3442.72664888,
    3436.7,
    3443.3,
    3436.7,
    168.03172147
  ],
  [
    1549454400000,
    3436.76179565,
    3445.7,
    3447.1,
    3434.3,
    196.41669508
  ],
  [
    1549458000000,
    3445.7108111,
    3441.5,
    3445.7108111,
    3440.8,
    140.87245052
  ],
  [
    1549461600000,
    3441.57286097,
    3441.7746815,
    3443.7,
    3440,
    125.10620229
  ],
  [
    1549465200000,
    3441.8,
    3454.4,
    3454.4,
    3424.3,
    651.23676368
  ],
  [
    1549468800000,
    3454.5,
    3444.9851821,
    3463.8,
    3442.9,
    1398.0087015
  ],
  [
    1549472400000,
    3444.99239368,
    3441.6,
    3445,
    3422,
    1737.94611564
  ],
  [
    1549476000000,
    3442.4,
    3444.8,
    3444.9,
    3405.32458599,
    1377.71011426
  ],
  [
    1549479600000,
    3444.9,
    3439.2252808,
    3446.7,
    3437.5,
    245.59186906
  ],
  [
    1549483200000,
    3439.2252808,
    3444.6,
    3444.6,
    3439.2,
    85.78743292
  ],
  [
    1549486800000,
    3444.6,
    3449,
    3449,
    3444.50696209,
    190.12293957
  ],
  [
    1549490400000,
    3449,
    3451,
    3452.7,
    3449,
    320.09313277
  ],
  [
    1549494000000,
    3451,
    3451.9,
    3453.9,
    3447.6,
    137.06786322
  ],
  [
    1549497600000,
    3451.9,
    3448.2,
    3452,
    3447.88003469,
    96.42912091
  ],
  [
    1549501200000,
    3448.1561196,
    3450.45831676,
    3450.5,
    3448.1561196,
    91.01131251
  ],
  [
    1549504800000,
    3450.45831676,
    3452.54259435,
    3453.7,
    3450.4,
    102.28216691
  ],
  [
    1549508400000,
    3452.6,
    3450.8602973,
    3452.6,
    3450,
    86.31154342
  ],
  [
    1549512000000,
    3450.9,
    3451.7,
    3452.1,
    3450.9,
    76.02022128
  ],
  [
    1549515600000,
    3451.6,
    3452.9,
    3453,
    3451.1,
    54.84839087
  ],
  [
    1549519200000,
    3452.8,
    3445.6,
    3457.7,
    3439.7,
    357.2452575
  ],
  [
    1549522800000,
    3445.6,
    3447.1,
    3447.7,
    3445,
    100.48357761
  ],
  [
    1549526400000,
    3447,
    3449.6,
    3449.6,
    3446.7431435,
    56.46165176
  ],
  [
    1549530000000,
    3449.6,
    3454.69910801,
    3454.7,
    3449.6,
    66.06716362
  ],
  [
    1549533600000,
    3454.7,
    3461.5,
    3461.92875707,
    3454.6,
    443.85215498
  ],
  [
    1549537200000,
    3461.5,
    3454.52176917,
    3462.3,
    3454.5,
    200.12597674
  ],
  [
    1549540800000,
    3454.5,
    3445.1,
    3454.5,
    3445,
    270.74698519
  ],
  [
    1549544400000,
    3445.1,
    3452.2,
    3453.65488007,
    3445,
    154.37220536
  ],
  [
    1549548000000,
    3452.2,
    3451.2,
    3452.21436852,
    3446.2,
    132.21161831999999
  ],
  [
    1549551600000,
    3451.1,
    3448.8,
    3452.6,
    3444,
    314.57299365
  ],
  [
    1549555200000,
    3448.9,
    3446.5,
    3453.0498425,
    3439.4,
    220.09960771
  ],
  [
    1549558800000,
    3446.5,
    3442,
    3446.6,
    3417.1,
    1165.79960907
  ],
  [
    1549562400000,
    3442,
    3440.9,
    3442.1,
    3438.9,
    79.81486272
  ],
  [
    1549566000000,
    3440.9,
    3438.61042832,
    3440.9,
    3436.0153205,
    115.07647413
  ],
  [
    1549569600000,
    3438.6,
    3438.4,
    3438.6,
    3432.6,
    72.42894809
  ],
  [
    1549573200000,
    3438.5,
    3435.1,
    3438.5,
    3431.7,
    370.55571052
  ],
  [
    1549576800000,
    3435.1,
    3439.99156081,
    3440,
    3435,
    60.25707752
  ],
  [
    1549580400000,
    3439.9,
    3438.4,
    3439.99156081,
    3436,
    128.13723095
  ],
  [
    1549584000000,
    3438.4,
    3437.56909222,
    3438.5,
    3436.2,
    189.39972783
  ],
  [
    1549587600000,
    3437.5,
    3440,
    3440.1,
    3437.4,
    231.25178784
  ],
  [
    1549591200000,
    3440,
    3443.6,
    3443.8,
    3425.3,
    641.11887549
  ],
  [
    1549594800000,
    3443.4,
    3448,
    3450.23503195,
    3443.4,
    158.86361191
  ],
  [
    1549598400000,
    3448,
    3448.5,
    3449.02436414,
    3445.6,
    111.55242788
  ],
  [
    1549602000000,
    3448.5,
    3457.1,
    3458.54788615,
    3448,
    941.55938272
  ],
  [
    1549605600000,
    3457.1,
    3457.07288312,
    3457.1,
    3453.5,
    205.51902564
  ],
  [
    1549609200000,
    3457.1,
    3447.5,
    3457.1,
    3447.2,
    208.00999593
  ],
  [
    1549612800000,
    3447.4,
    3465.4,
    3474.7,
    3447.4,
    940.4479848
  ],
  [
    1549616400000,
    3465.4,
    3484.8,
    3505.8,
    3464,
    2728.53997645
  ],
  [
    1549620000000,
    3484.8,
    3491.7,
    3500.1,
    3479.17268899,
    2025.03701792
  ],
  [
    1549623600000,
    3492.8,
    3491.04475073,
    3499,
    3486.7,
    391.84633552
  ],
  [
    1549627200000,
    3491,
    3502.8,
    3505.8,
    3491,
    608.55122321
  ],
  [
    1549630800000,
    3502.8,
    3502.1,
    3503.5,
    3496.8,
    331.87244841
  ],
  [
    1549634400000,
    3502.02099171,
    3513,
    3517.7,
    3502.02099171,
    498.67174029
  ],
  [
    1549638000000,
    3513,
    3575.3,
    3671,
    3511.99047565,
    6119.77140919
  ],
  [
    1549641600000,
    3575.3,
    3760.9,
    3800,
    3549.6,
    7317.4352197
  ],
  [
    1549645200000,
    3760.9,
    3742.6,
    3766.6,
    3711.5,
    1936.50510431
  ],
  [
    1549648800000,
    3740.4,
    3720,
    3749.9,
    3714.8,
    1142.67333352
  ],
  [
    1549652400000,
    3719.9,
    3736.9,
    3739.8,
    3719.9,
    353.97111021
  ],
  [
    1549656000000,
    3736.9,
    3726,
    3739.9,
    3721.6,
    559.07762297
  ],
  [
    1549659600000,
    3726.3,
    3693.5,
    3727,
    3627.3665944,
    2366.36898939
  ],
  [
    1549663200000,
    3694.3,
    3691,
    3705,
    3680,
    468.26827704
  ],
  [
    1549666800000,
    3691.06253224,
    3724,
    3725,
    3691,
    687.16478916
  ],
  [
    1549670400000,
    3724.1,
    3720,
    3732.6,
    3704.6,
    277.42970491
  ],
  [
    1549674000000,
    3719.9,
    3714.3,
    3720,
    3706.8,
    259.12919311
  ],
  [
    1549677600000,
    3714.3,
    3707.9,
    3718,
    3702.5,
    97.74534254
  ],
  [
    1549681200000,
    3707.9,
    3704.9,
    3711,
    3702.6,
    100.37817826999999
  ],
  [
    1549684800000,
    3704.9,
    3713,
    3713.5,
    3704.9,
    199.31666797
  ],
  [
    1549688400000,
    3713,
    3709.9,
    3713,
    3708.9,
    49.50792809
  ],
  [
    1549692000000,
    3709.9,
    3708.8,
    3710,
    3707,
    74.75133675000001
  ],
  [
    1549695600000,
    3708.8,
    3719.4,
    3719.4,
    3708.8,
    176.84042433
  ],
  [
    1549706400000,
    3719.4,
    3724.9,
    3727.4,
    3718.7,
    208.76192449
  ],
  [
    1549710000000,
    3724.9,
    3731.9,
    3733.1,
    3724.8,
    344.46496351
  ],
  [
    1549713600000,
    3732,
    3719.9,
    3733.3,
    3715.7,
    537.72900161
  ],
  [
    1549717200000,
    3719.9,
    3722.6,
    3728,
    3717.2,
    456.98408089
  ],
  [
    1549720800000,
    3722.8,
    3721.3,
    3740,
    3714,
    389.67229227
  ],
  [
    1549724400000,
    3721,
    3701.1,
    3723.59540574,
    3694.3,
    921.91536523
  ],
  [
    1549728000000,
    3701.2,
    3699.3,
    3701.2,
    3685.7,
    827.3799614
  ],
  [
    1549731600000,
    3699.2,
    3696.9,
    3699.9,
    3689.5,
    443.47858945
  ],
  [
    1549735200000,
    3697,
    3698.9,
    3699.7,
    3693.8,
    60.64876342
  ],
  [
    1549738800000,
    3699,
    3704,
    3704,
    3698.9,
    165.24636665
  ],
  [
    1549742400000,
    3704,
    3706.7,
    3706.7,
    3703.9,
    80.31001489
  ],
  [
    1549746000000,
    3706.7,
    3716.8,
    3716.9,
    3706.6,
    137.54789706
  ],
  [
    1549749600000,
    3716.8,
    3715.4,
    3716.9,
    3700.7,
    658.59827221
  ],
  [
    1549753200000,
    3715.4,
    3718.3,
    3718.4,
    3715.2,
    84.3997947
  ],
  [
    1549756800000,
    3718.4,
    3710,
    3727.6,
    3709.6,
    296.06048763
  ],
  [
    1549760400000,
    3710,
    3709.9,
    3710,
    3707,
    148.84070652
  ],
  [
    1549764000000,
    3710,
    3710,
    3710,
    3709.1,
    92.18207851
  ],
  [
    1549767600000,
    3709.9,
    3707.4,
    3710,
    3705,
    108.28243391
  ],
  [
    1549771200000,
    3707.4,
    3710,
    3710,
    3707.4,
    57.76588432
  ],
  [
    1549774800000,
    3709.9,
    3708.8,
    3712.4,
    3705,
    375.25593372000003
  ],
  [
    1549778400000,
    3709.5,
    3691.3,
    3710.3,
    3691.2,
    764.84599123
  ],
  [
    1549782000000,
    3691.3,
    3687.2,
    3691.6,
    3670,
    534.97105917
  ],
  [
    1549785600000,
    3687.2,
    3693.4,
    3693.5,
    3687.2,
    175.02325783
  ],
  [
    1549789200000,
    3693.5,
    3692.9,
    3693.5,
    3690.9,
    84.58288499
  ],
  [
    1549792800000,
    3692.1,
    3695.9,
    3696,
    3691.7,
    95.78114029
  ],
  [
    1549796400000,
    3696,
    3689.9,
    3696,
    3680,
    392.50721853
  ],
  [
    1549800000000,
    3689.9,
    3683.6,
    3692.5,
    3679.5,
    170.00015223
  ],
  [
    1549803600000,
    3683,
    3686.10539754,
    3688.4,
    3675,
    269.05876099
  ],
  [
    1549807200000,
    3686.2,
    3669.2,
    3690.6,
    3663.3,
    921.83378456
  ],
  [
    1549810800000,
    3669.29838979,
    3691.1,
    3691.1,
    3661,
    1467.3201241900001
  ],
  [
    1549814400000,
    3691,
    3709,
    3711.6,
    3688.4,
    403.59784993
  ],
  [
    1549818000000,
    3709,
    3689.7,
    3709,
    3687,
    585.13788692
  ],
  [
    1549821600000,
    3689.8,
    3694.8,
    3695,
    3689.7,
    89.57662326
  ],
  [
    1549825200000,
    3694.8,
    3692,
    3695,
    3689.7,
    116.53864594
  ],
  [
    1549828800000,
    3692,
    3691.8,
    3694.9,
    3689.7,
    174.38252501
  ],
  [
    1549832400000,
    3691.85652043,
    3694.57821439,
    3696.5,
    3688.8,
    179.51418564
  ],
  [
    1549836000000,
    3694.5,
    3718.1,
    3730.1,
    3694.5,
    1123.2268258
  ],
  [
    1549839600000,
    3718.8,
    3747.7,
    3753.5,
    3717,
    1415.03214595
  ],
  [
    1549843200000,
    3747.7,
    3708.3,
    3750,
    3687,
    1619.95788195
  ],
  [
    1549846800000,
    3708.31682047,
    3700.3,
    3708.4,
    3690.5,
    245.64016005
  ],
  [
    1549850400000,
    3700.4,
    3704.4,
    3709,
    3700.3,
    195.63666064
  ],
  [
    1549854000000,
    3703.1,
    3694.3,
    3703.2,
    3694.2,
    175.05988126
  ],
  [
    1549857600000,
    3694.2,
    3697.5,
    3698.5,
    3688.2,
    288.54268928
  ],
  [
    1549861200000,
    3696.4,
    3681.9,
    3696.9,
    3681.5018994,
    822.87141063
  ],
  [
    1549864800000,
    3681.9,
    3694.2,
    3695.1,
    3680,
    229.20704136
  ],
  [
    1549868400000,
    3694.2,
    3698,
    3698.8,
    3692.28505145,
    105.82773845
  ],
  [
    1549872000000,
    3698,
    3687.6,
    3698.28279055,
    3685,
    198.02920419
  ],
  [
    1549875600000,
    3687.690395,
    3689,
    3690.1,
    3685,
    149.59919336
  ],
  [
    1549879200000,
    3689.1,
    3685.1,
    3695.7,
    3680,
    156.92004797
  ],
  [
    1549882800000,
    3685.0229242,
    3684,
    3690.3,
    3676.7,
    262.27123424
  ],
  [
    1549886400000,
    3684,
    3692.6,
    3695.1,
    3681,
    350.78897362
  ],
  [
    1549890000000,
    3692.5,
    3693.5,
    3707.6,
    3680.4,
    486.4611763
  ],
  [
    1549893600000,
    3693.5,
    3700.3,
    3704.90895635,
    3690.5,
    111.57900459
  ],
  [
    1549897200000,
    3700.2,
    3696.3,
    3700.3,
    3685.1,
    198.82858025
  ],
  [
    1549900800000,
    3696.3,
    3683,
    3696.3,
    3672,
    355.65208192
  ],
  [
    1549904400000,
    3683,
    3688.6,
    3690.1,
    3682,
    379.15406729
  ],
  [
    1549908000000,
    3688.2,
    3692.7,
    3694.5,
    3682.7,
    172.70461473
  ],
  [
    1549911600000,
    3692.4,
    3698.3,
    3704,
    3687.9,
    443.20580695
  ],
  [
    1549915200000,
    3698.3,
    3694.4,
    3702.7,
    3694.4,
    141.61773112
  ],
  [
    1549918800000,
    3694.4,
    3683,
    3694.5,
    3676.35949533,
    405.26503519
  ],
  [
    1549922400000,
    3682.4,
    3689.2,
    3693,
    3677.87050448,
    160.90859309
  ],
  [
    1549926000000,
    3689.2,
    3681.08053546,
    3689.2,
    3680.1,
    141.30342648
  ],
  [
    1549929600000,
    3681,
    3663.9,
    3682.03196387,
    3645,
    1712.83335547
  ],
  [
    1549933200000,
    3663.9,
    3660.9,
    3663.9,
    3656,
    139.92774132
  ],
  [
    1549936800000,
    3660.9,
    3658.8,
    3663.4,
    3657,
    119.93444533
  ],
  [
    1549940400000,
    3658.8,
    3671,
    3675,
    3658.8,
    203.1220873
  ],
  [
    1549944000000,
    3670.7,
    3677.1,
    3677.4,
    3667.9,
    66.6308917
  ],
  [
    1549947600000,
    3677,
    3676.7,
    3683.9,
    3675,
    183.55602196
  ],
  [
    1549951200000,
    3676.7,
    3675.6,
    3678,
    3671.3,
    174.72041224
  ],
  [
    1549954800000,
    3675.5,
    3679.5,
    3681.9,
    3671.3,
    173.77920446
  ],
  [
    1549958400000,
    3678.9,
    3665.7,
    3679.5,
    3661.4,
    269.56541749
  ],
  [
    1549962000000,
    3664.4,
    3670,
    3672.13371881,
    3657.35840382,
    359.55355246
  ],
  [
    1549965600000,
    3670,
    3673,
    3675.2,
    3660.1,
    982.95505215
  ],
  [
    1549969200000,
    3673,
    3673,
    3678,
    3667,
    439.55174473
  ],
  [
    1549972800000,
    3673,
    3686.8,
    3693.4,
    3671.8,
    537.97392222
  ],
  [
    1549976400000,
    3686.8,
    3685.2,
    3693.3,
    3680.9,
    850.4050679
  ],
  [
    1549980000000,
    3685.1,
    3681.6,
    3685.1,
    3679.4,
    328.95864408
  ],
  [
    1549983600000,
    3681.6,
    3676,
    3684.8,
    3666.7,
    1034.60347194
  ],
  [
    1549987200000,
    3676,
    3671.8,
    3688.9,
    3669.82650151,
    572.44305343
  ],
  [
    1549990800000,
    3671.74194311,
    3686,
    3695.02096505,
    3671.74194311,
    351.32094511
  ],
  [
    1549994400000,
    3686,
    3702.7,
    3728,
    3686,
    1380.17922175
  ],
  [
    1549998000000,
    3703.4,
    3702.3,
    3714,
    3694.9,
    307.50927395
  ],
  [
    1550001600000,
    3702.1,
    3713,
    3718.9084928,
    3702,
    203.97696484
  ],
  [
    1550005200000,
    3712.7,
    3684.80070679,
    3717.8,
    3670.6,
    592.358389
  ],
  [
    1550008800000,
    3684.80070679,
    3687.2,
    3693.5,
    3679.5,
    129.66775136
  ],
  [
    1550012400000,
    3687.2,
    3694.2,
    3705.1,
    3686.5,
    221.85035903
  ],
  [
    1550016000000,
    3694.1,
    3702.7,
    3704,
    3688.3,
    106.13208288999999
  ],
  [
    1550019600000,
    3702.7,
    3701.9,
    3710.6,
    3698.9,
    193.60198402
  ],
  [
    1550023200000,
    3702,
    3706.5,
    3711.2,
    3698.9,
    150.50178281
  ],
  [
    1550026800000,
    3706.4,
    3705,
    3706.5,
    3700.8,
    236.04897008
  ],
  [
    1550030400000,
    3705,
    3695.9807633,
    3705,
    3693.6,
    275.19491914
  ],
  [
    1550034000000,
    3695.9807633,
    3706.5,
    3710.8,
    3695.91254982,
    328.8959047
  ],
  [
    1550037600000,
    3706.5,
    3706.80960529,
    3742.39039255,
    3700,
    1076.36019118
  ],
  [
    1550041200000,
    3706.80960529,
    3700.1,
    3711.9,
    3695.9,
    300.49872791
  ],
  [
    1550044800000,
    3700.2,
    3685,
    3700.2,
    3682.3,
    274.24662466
  ],
  [
    1550048400000,
    3685,
    3685,
    3687.1,
    3678.5,
    324.27850736
  ],
  [
    1550052000000,
    3685,
    3681.9,
    3694.83910758,
    3679.19818826,
    380.9052781
  ],
  [
    1550055600000,
    3681.9,
    3666.8,
    3681.9,
    3631,
    3843.18560178
  ],
  [
    1550059200000,
    3666.8,
    3673.9,
    3675.5,
    3639.6,
    1237.94953024
  ],
  [
    1550062800000,
    3673.9,
    3669,
    3681.6,
    3669,
    332.13828055
  ],
  [
    1550066400000,
    3669,
    3667.8,
    3675,
    3665.9,
    215.08471639
  ],
  [
    1550070000000,
    3667.8,
    3652.9,
    3667.8,
    3650.3,
    617.31854302
  ],
  [
    1550073600000,
    3652.9,
    3662.5,
    3668.9,
    3650.4,
    222.35942854
  ],
  [
    1550077200000,
    3662.5,
    3662,
    3674.10175528,
    3661.7,
    339.70742943
  ],
  [
    1550080800000,
    3662,
    3675,
    3676,
    3659.5,
    161.37660063
  ],
  [
    1550084400000,
    3675,
    3653.2,
    3676,
    3653.1,
    262.93271437
  ],
  [
    1550088000000,
    3653.1,
    3655.1,
    3663.1,
    3653,
    276.59512269
  ],
  [
    1550091600000,
    3655.1,
    3658.2,
    3661.8,
    3653.3,
    186.45591583
  ],
  [
    1550095200000,
    3658.2,
    3661.8,
    3665.9,
    3658.2,
    188.19203012
  ],
  [
    1550098800000,
    3661.8,
    3666.1,
    3669,
    3661.7,
    231.22106349
  ],
  [
    1550102400000,
    3666.05085673,
    3679.4,
    3681.7,
    3662.7,
    244.25814584
  ],
  [
    1550106000000,
    3679.43643593,
    3674.7,
    3680,
    3671.9,
    226.53458165
  ],
  [
    1550109600000,
    3675,
    3669.5,
    3676.7,
    3667.2,
    110.43267409
  ],
  [
    1550113200000,
    3669.5,
    3665,
    3669.6,
    3664.9,
    152.37532063
  ],
  [
    1550116800000,
    3664.9,
    3675.8,
    3677,
    3664.9,
    428.67881912
  ],
  [
    1550120400000,
    3675.8,
    3669.2,
    3682.87483504,
    3665.1,
    467.52155306000003
  ],
  [
    1550124000000,
    3669.2,
    3675,
    3675.9,
    3669.2,
    51.77802824
  ],
  [
    1550127600000,
    3675,
    3664,
    3675.0427933,
    3654.380302,
    445.23524054
  ],
  [
    1550131200000,
    3664,
    3662.4,
    3675,
    3660.1,
    199.19150287
  ],
  [
    1550134800000,
    3662.4,
    3669.7,
    3675,
    3662.4,
    311.18525424
  ],
  [
    1550138400000,
    3670.4,
    3659.9,
    3670.6,
    3650.9,
    264.3020018
  ],
  [
    1550142000000,
    3659.91117924,
    3653.9,
    3666.15514845,
    3640,
    533.14617922
  ],
  [
    1550145600000,
    3654,
    3655,
    3661.3,
    3646.3,
    316.51780164
  ],
  [
    1550149200000,
    3655,
    3658.6,
    3660.5,
    3652.11903504,
    295.57216671
  ],
  [
    1550152800000,
    3658.5,
    3659,
    3661.8,
    3652,
    141.55817373
  ],
  [
    1550156400000,
    3658.4,
    3666,
    3672,
    3658.4,
    220.80223341
  ],
  [
    1550160000000,
    3666,
    3666.28491478,
    3681.9,
    3657.4,
    483.84997475
  ],
  [
    1550163600000,
    3666.2,
    3670.4,
    3677.6,
    3666.05924488,
    283.09489001000003
  ],
  [
    1550167200000,
    3670.5,
    3674.6,
    3678.6,
    3670.4,
    436.9259838
  ],
  [
    1550170800000,
    3674.5,
    3674.2,
    3677,
    3672.5,
    162.21352882
  ],
  [
    1550174400000,
    3674.2,
    3665.5,
    3674.3,
    3665,
    72.89526095
  ],
  [
    1550178000000,
    3665.5,
    3669.8,
    3672.60604719,
    3642.7,
    1308.23101355
  ],
  [
    1550181600000,
    3669.8,
    3656.6,
    3669.9,
    3651.1,
    292.68511604
  ],
  [
    1550185200000,
    3656.6,
    3656.7,
    3660.1,
    3654.4,
    83.92600328
  ],
  [
    1550188800000,
    3656.7,
    3658.35064191,
    3663.6,
    3652,
    79.80456034
  ],
  [
    1550192400000,
    3658.3,
    3665.1,
    3667,
    3657.6486036,
    102.12349016
  ],
  [
    1550196000000,
    3665.1,
    3666,
    3667,
    3664.7,
    69.32495288
  ],
  [
    1550199600000,
    3665.9,
    3677.71463399,
    3680.57163817,
    3665.9,
    147.21800036
  ],
  [
    1550203200000,
    3677.7,
    3682.8,
    3695.7,
    3675.1,
    691.38509134
  ],
  [
    1550206800000,
    3682.8,
    3680,
    3683.6,
    3673.8,
    286.58373224
  ],
  [
    1550210400000,
    3680,
    3681.2,
    3689.19153777,
    3676.2,
    174.7662508
  ],
  [
    1550214000000,
    3681.2,
    3677.67809136,
    3684.1,
    3674.8,
    293.59753854
  ],
  [
    1550217600000,
    3677.67809136,
    3675.8,
    3680.6,
    3675,
    218.0834652
  ],
  [
    1550221200000,
    3675.8,
    3670.4,
    3675.9,
    3665.6,
    1095.29437638
  ],
  [
    1550224800000,
    3670.4,
    3678.8,
    3678.8,
    3665,
    116.00789705
  ],
  [
    1550228400000,
    3678.8,
    3671.6,
    3693.3,
    3670.5,
    349.51754307
  ],
  [
    1550232000000,
    3671.7,
    3680.6,
    3681,
    3671.6,
    107.80878175
  ],
  [
    1550235600000,
    3680.6,
    3685,
    3686.2,
    3676.4,
    260.12557244
  ],
  [
    1550239200000,
    3685.1,
    3656.2,
    3719,
    3656,
    1705.69946391
  ],
  [
    1550242800000,
    3656.1,
    3655.6,
    3664.6,
    3642.8,
    565.85737828
  ],
  [
    1550246400000,
    3654.7,
    3663.2,
    3668.8,
    3654.3,
    311.37951289
  ],
  [
    1550250000000,
    3663,
    3664.2,
    3670.1,
    3663,
    90.91197384
  ],
  [
    1550253600000,
    3664.12299785,
    3672.3,
    3673.9,
    3664.1,
    73.8734034
  ],
  [
    1550257200000,
    3673.6,
    3661.3,
    3673.6,
    3661,
    195.55684863
  ],
  [
    1550260800000,
    3661.3,
    3665.4,
    3675.1,
    3659.4,
    477.69240176
  ],
  [
    1550264400000,
    3665.81356871,
    3667.09763382,
    3675.02382,
    3665.6,
    230.40082881
  ],
  [
    1550268000000,
    3667.09763382,
    3663.9,
    3667.1,
    3661,
    78.68461754
  ],
  [
    1550271600000,
    3663.9,
    3670.1,
    3670.3,
    3659.7,
    85.29043748
  ],
  [
    1550275200000,
    3670,
    3682.7,
    3685.1,
    3664,
    2085.31597062
  ],
  [
    1550278800000,
    3682.2,
    3681,
    3688.1,
    3680.5,
    182.7076189
  ],
  [
    1550282400000,
    3681.1,
    3685.25693402,
    3685.3,
    3676.4,
    122.74419449
  ],
  [
    1550286000000,
    3685.2,
    3693.9,
    3694.4,
    3685.2,
    173.5708717
  ],
  [
    1550289600000,
    3694,
    3691,
    3705,
    3690.6792585,
    182.221129
  ],
  [
    1550293200000,
    3691.9,
    3689.2,
    3698.3,
    3689,
    119.73229275999999
  ],
  [
    1550296800000,
    3689.3,
    3687.5,
    3696,
    3687.5,
    178.75762477
  ],
  [
    1550300400000,
    3687.5,
    3693.2,
    3699.8,
    3686.7,
    159.49532574
  ],
  [
    1550304000000,
    3693.3,
    3695.9,
    3699.3,
    3693.2,
    140.9433523
  ],
  [
    1550307600000,
    3695.9,
    3695.7,
    3699.5,
    3694.85895834,
    74.09453798
  ],
  [
    1550311200000,
    3695.9,
    3693.5594616,
    3697,
    3693.4,
    104.22922643
  ],
  [
    1550314800000,
    3693.5,
    3694.3,
    3694.4,
    3693.5,
    41.01341892
  ],
  [
    1550318400000,
    3694.4,
    3689.8,
    3706,
    3688.7,
    359.13305846
  ],
  [
    1550322000000,
    3689.8,
    3704.4,
    3710.6,
    3689.8,
    372.11934931
  ],
  [
    1550325600000,
    3704.4,
    3714,
    3726.7,
    3703.3,
    482.08212661
  ],
  [
    1550329200000,
    3712.3,
    3705.9,
    3713.9,
    3703.6,
    172.42197259
  ],
  [
    1550332800000,
    3705.9582041,
    3701.8,
    3713,
    3692,
    570.81391699
  ],
  [
    1550336400000,
    3701.6,
    3697.3,
    3702,
    3692.8,
    129.12243037
  ],
  [
    1550340000000,
    3697.2,
    3694.1,
    3697.4,
    3692.8,
    30.84769883
  ],
  [
    1550343600000,
    3694.10246831,
    3702.6,
    3708.2,
    3694.10246831,
    66.75595063
  ],
  [
    1550347200000,
    3702.6,
    3708.52772237,
    3708.97958234,
    3697.8,
    62.65644306
  ],
  [
    1550350800000,
    3708.6,
    3700.7,
    3708.6,
    3695,
    53.0351856
  ],
  [
    1550354400000,
    3700.7,
    3692.9,
    3700.8,
    3692.82558848,
    26.08736972
  ],
  [
    1550358000000,
    3692.925949,
    3676.44566949,
    3693,
    3664.1,
    1625.80377377
  ],
  [
    1550361600000,
    3676.44566949,
    3680.8,
    3687,
    3655,
    575.71661205
  ],
  [
    1550365200000,
    3681.2,
    3687.5,
    3687.5,
    3676.6,
    139.93344285
  ],
  [
    1550368800000,
    3687.40533512,
    3691.9,
    3692.59966336,
    3687,
    89.83551578
  ],
  [
    1550372400000,
    3691.9,
    3692.7,
    3692.7,
    3691.9,
    55.48716493
  ],
  [
    1550376000000,
    3692.6,
    3706.5,
    3715.6,
    3687.3,
    722.02740587
  ],
  [
    1550379600000,
    3706.5917167,
    3706.38139241,
    3710.1,
    3701.7,
    158.99492103
  ],
  [
    1550383200000,
    3706.3,
    3703.6,
    3715.7,
    3695.6,
    160.39070125
  ],
  [
    1550386800000,
    3703.5,
    3705.1,
    3710.56109712,
    3702.5,
    48.42263691
  ],
  [
    1550390400000,
    3705.5,
    3703.4,
    3710.5,
    3702.5,
    102.09834698
  ],
  [
    1550394000000,
    3703.4,
    3709.2,
    3710,
    3703.4,
    67.34067714
  ],
  [
    1550397600000,
    3709.1,
    3703.4,
    3790,
    3687,
    4982.68318944
  ],
  [
    1550401200000,
    3703.4,
    3691.4,
    3713.3,
    3687.2,
    707.37579999
  ],
  [
    1550404800000,
    3694.2,
    3680,
    3698.7,
    3674.5,
    728.18121431
  ],
  [
    1550408400000,
    3680,
    3680,
    3682.31984422,
    3671,
    286.11349555
  ],
  [
    1550412000000,
    3680,
    3683.9,
    3684,
    3675.9,
    634.4945892
  ],
  [
    1550415600000,
    3683.9,
    3678.4790345,
    3684,
    3678.4790345,
    275.26217994
  ],
  [
    1550419200000,
    3678.47903935,
    3677.1,
    3684.1,
    3675,
    767.74387756
  ],
  [
    1550422800000,
    3677,
    3683.1,
    3684,
    3674.9,
    294.41633211
  ],
  [
    1550426400000,
    3683.1,
    3674.6,
    3684,
    3668.8,
    1010.8566272200001
  ],
  [
    1550430000000,
    3674.6,
    3678.4,
    3682.1,
    3667.58656948,
    263.38219916
  ],
  [
    1550433600000,
    3678.5,
    3678.8,
    3682.7,
    3672.8,
    116.65646129
  ],
  [
    1550437200000,
    3678.77521755,
    3689.79227589,
    3711.4,
    3678.7,
    565.66608093
  ],
  [
    1550440800000,
    3689.8,
    3710,
    3720.2,
    3689.79227589,
    728.54831391
  ],
  [
    1550444400000,
    3709.3,
    3735.5,
    3752,
    3709.3,
    594.0533338500001
  ],
  [
    1550448000000,
    3735.5,
    3776.3,
    3788.8,
    3723.6,
    2685.89032287
  ],
  [
    1550451600000,
    3776.6,
    3756.5,
    3864,
    3744.3,
    3217.08561296
  ],
  [
    1550455200000,
    3756.96392796,
    3793.6,
    3802.2,
    3751.9,
    1153.94326551
  ],
  [
    1550458800000,
    3794.8,
    3812.5,
    3835,
    3788.1,
    2104.28118085
  ],
  [
    1550462400000,
    3812.6,
    3793.1,
    3825.6,
    3788,
    740.79192151
  ],
  [
    1550466000000,
    3793.1,
    3796.8,
    3798.1,
    3774.7,
    366.4925888
  ],
  [
    1550469600000,
    3797.5,
    3815.6,
    3824.9,
    3786.7,
    821.61130277
  ],
  [
    1550473200000,
    3815.6,
    3805.6,
    3848.1,
    3797,
    1287.64043982
  ],
  [
    1550476800000,
    3805.7,
    3808.2,
    3823.1,
    3790.3,
    577.36434058
  ],
  [
    1550480400000,
    3808.1,
    3825,
    3833.3,
    3806.8,
    442.84807069
  ],
  [
    1550484000000,
    3825,
    3800.1,
    3825.1,
    3786.63974348,
    1001.85345755
  ],
  [
    1550487600000,
    3800,
    3821,
    3842.13237823,
    3800,
    1033.74739157
  ],
  [
    1550491200000,
    3821,
    3852,
    3860,
    3810.1,
    936.89788771
  ],
  [
    1550494800000,
    3852.6,
    3905,
    3927,
    3832.2,
    3333.50748953
  ],
  [
    1550498400000,
    3904.9,
    3900.1,
    3930.4,
    3888.7,
    2603.08070267
  ],
  [
    1550502000000,
    3900,
    3915,
    3918.87993212,
    3881.7,
    1009.84082881
  ],
  [
    1550505600000,
    3916.2,
    3961.6,
    4021,
    3912.8,
    7455.92283229
  ],
  [
    1550509200000,
    3961.5,
    3972.3,
    3982.3,
    3942,
    3008.80141304
  ],
  [
    1550512800000,
    3972.4,
    3986.1,
    4002,
    3967.9,
    959.94939505
  ],
  [
    1550516400000,
    3986.2,
    3972.9,
    3994,
    3969,
    451.83019546
  ],
  [
    1550520000000,
    3972.9,
    3966.9,
    3975,
    3960,
    607.80349033
  ],
  [
    1550523600000,
    3966.8,
    3961.9,
    3984.3,
    3961.67290522,
    207.67505508
  ],
  [
    1550527200000,
    3962.9,
    3972,
    3972.4,
    3946,
    807.92035243
  ],
  [
    1550530800000,
    3972.207285,
    3978.1,
    3985.1,
    3964,
    799.60182585
  ],
  [
    1550534400000,
    3977.4,
    4029,
    4048,
    3975.0063732,
    5749.48808329
  ],
  [
    1550538000000,
    4028.9,
    3967.2,
    4029,
    3936,
    1400.95066367
  ],
  [
    1550541600000,
    3967.2,
    3951.0842895,
    3977,
    3947.4,
    383.31915577
  ],
  [
    1550545200000,
    3951.88129665,
    3963.9,
    3969.2,
    3947.8,
    1147.28573017
  ],
  [
    1550548800000,
    3963.9,
    3973.3,
    3987.3,
    3963.3,
    347.69648064
  ],
  [
    1550552400000,
    3973.5000382,
    3970.8,
    3988.3,
    3960.7,
    353.1980373
  ],
  [
    1550556000000,
    3970.8,
    3981.4,
    3983,
    3970.4,
    209.80523879
  ],
  [
    1550559600000,
    3981.4,
    3992.94743921,
    3995.9,
    3980.53589805,
    599.0499789
  ],
  [
    1550563200000,
    3993.9105217,
    3992.3,
    3999,
    3981.5,
    327.46901956
  ],
  [
    1550566800000,
    3992.4,
    3968.2,
    4000,
    3958,
    1187.46240107
  ],
  [
    1550570400000,
    3969.9,
    3980.2,
    3983.1,
    3955,
    646.65351107
  ],
  [
    1550574000000,
    3979.7,
    3984.6,
    3985,
    3970.7,
    213.83484453
  ],
  [
    1550577600000,
    3984.7,
    3997.9,
    4007.9,
    3984.6,
    550.72357497
  ],
  [
    1550581200000,
    3997.6,
    4062.8,
    4075.65754175,
    3994,
    2280.74893747
  ],
  [
    1550584800000,
    4063.5,
    4036.1,
    4083.5,
    4016.1,
    2083.75548198
  ],
  [
    1550588400000,
    4036.2,
    4056.9,
    4070.9,
    4036.1,
    708.83847585
  ],
  [
    1550592000000,
    4056.9,
    4039.2,
    4069,
    4029.3,
    1352.09845852
  ],
  [
    1550595600000,
    4039.1,
    4038.6,
    4041.2,
    4016.1920759,
    803.13087227
  ],
  [
    1550599200000,
    4038.5,
    4030.1,
    4038.6,
    4020.1,
    252.26010539
  ],
  [
    1550602800000,
    4030.1,
    4050.1,
    4052.2,
    4024.78536937,
    601.9838298
  ],
  [
    1550606400000,
    4050.2,
    4024.6,
    4051.2,
    4016,
    1510.74958422
  ],
  [
    1550610000000,
    4025.6,
    3984.7,
    4039,
    3964.6,
    904.90677478
  ],
  [
    1550613600000,
    3984.8,
    4006.3,
    4015,
    3982.3,
    402.67076571
  ],
  [
    1550617200000,
    4006.2,
    3989.9,
    4006.2,
    3981.1,
    285.11229076
  ],
  [
    1550620800000,
    3989.8,
    3977.6,
    3993.2,
    3965,
    1021.52281666
  ],
  [
    1550624400000,
    3977.5,
    3996,
    3996,
    3963,
    880.54118947
  ],
  [
    1550628000000,
    3995.3,
    4004,
    4007.9,
    3982.6,
    611.31130995
  ],
  [
    1550631600000,
    4004.9,
    4002.1,
    4015,
    4000.9,
    505.2554479
  ],
  [
    1550635200000,
    4002.1,
    3990.2,
    4004.9,
    3990.2,
    822.06775722
  ],
  [
    1550638800000,
    3990.3,
    3995.3,
    3997.2,
    3975.78949488,
    271.19716271
  ],
  [
    1550642400000,
    3995.2,
    3995.9,
    3998,
    3988,
    223.05452662
  ],
  [
    1550646000000,
    3995.9,
    4002.1,
    4014.8,
    3995.9,
    366.67874415
  ],
  [
    1550649600000,
    4002.1136546,
    4031.3,
    4039.3,
    4001,
    484.24818675
  ],
  [
    1550653200000,
    4031.2,
    4024,
    4032.5,
    4016.2,
    475.57030948
  ],
  [
    1550656800000,
    4024.08399741,
    4051.5,
    4066.3,
    4017.3,
    1610.94577795
  ],
  [
    1550660400000,
    4051.5,
    4037.2,
    4054,
    4025.6,
    373.57525019
  ],
  [
    1550664000000,
    4037.2,
    4054.1,
    4056.2,
    4033.6866373,
    356.36287048
  ],
  [
    1550667600000,
    4054.5,
    4021,
    4070,
    4013.7,
    1738.47391216
  ],
  [
    1550671200000,
    4021.7,
    4022.9,
    4029.9,
    4006.4,
    636.51986289
  ],
  [
    1550674800000,
    4022.9,
    4017.4,
    4027,
    4006.1,
    324.58906313
  ],
  [
    1550678400000,
    4017.31857207,
    4030,
    4034.73598719,
    4017.2,
    458.19726015
  ],
  [
    1550682000000,
    4029.92882815,
    4020.6,
    4034.2,
    4019.5,
    206.1618797
  ],
  [
    1550685600000,
    4020.6871075,
    4028,
    4029.1,
    4010,
    508.37593874
  ],
  [
    1550689200000,
    4028,
    4025.6,
    4028,
    4020,
    189.44375214000002
  ],
  [
    1550692800000,
    4025.6,
    4039.1,
    4041.2,
    4025.5,
    619.85404127
  ],
  [
    1550696400000,
    4040.1,
    4025.5,
    4047.6,
    4025.5,
    367.71645773
  ],
  [
    1550700000000,
    4025.5,
    4034.6,
    4044,
    4025.5,
    94.70873811999999
  ],
  [
    1550703600000,
    4033.7533071,
    4055,
    4062.4,
    4033.7,
    2110.53506731
  ],
  [
    1550707200000,
    4055,
    4035.8,
    4055,
    4025.5,
    874.2241821
  ],
  [
    1550710800000,
    4035.86475913,
    4023,
    4039.6,
    4019.1,
    781.0054452
  ],
  [
    1550714400000,
    4023,
    4026.5,
    4027,
    4023,
    516.41834838
  ],
  [
    1550718000000,
    4026.8,
    4049.3171515,
    4049.9,
    4025.5,
    148.82116044
  ],
  [
    1550721600000,
    4049.4,
    4035,
    4049.4,
    4030,
    244.83230454
  ],
  [
    1550725200000,
    4034.9,
    4064,
    4070,
    4034.9,
    1015.45711362
  ],
  [
    1550728800000,
    4064.1,
    4036.5,
    4145,
    4023.2,
    3829.69375613
  ],
  [
    1550732400000,
    4036.6,
    4042.4,
    4050,
    4035,
    479.15299802
  ],
  [
    1550736000000,
    4042.2,
    4022.8,
    4045.5,
    4008.9,
    487.6690043
  ],
  [
    1550739600000,
    4022.8,
    3994.6,
    4026,
    3918.5,
    3004.24605653
  ],
  [
    1550743200000,
    3994.6,
    4002.6,
    4008.8,
    3980.1,
    625.89129919
  ],
  [
    1550746800000,
    4002.5,
    3998.3,
    4003.42580357,
    3975,
    351.73062569
  ],
  [
    1550750400000,
    3998.4,
    3993.8,
    4003.7,
    3990,
    221.64364082
  ],
  [
    1550754000000,
    3993.7,
    4016.4,
    4018.5,
    3991.2,
    318.58468144
  ],
  [
    1550757600000,
    4016.4,
    4007.6,
    4016.5,
    4003.4,
    237.33246198
  ],
  [
    1550761200000,
    4007.7,
    4003.6,
    4007.7,
    3994.4,
    360.05557183
  ],
  [
    1550764800000,
    4003.3,
    3991.04333777,
    4003.38115742,
    3983.6,
    651.86972589
  ],
  [
    1550768400000,
    3991.1,
    3999.5,
    4001.7,
    3990,
    291.093918
  ],
  [
    1550772000000,
    3998.7,
    3989.1,
    4000.2,
    3987.1,
    102.69032063
  ],
  [
    1550775600000,
    3989,
    3996.3,
    3997.7,
    3989,
    119.42305766
  ],
  [
    1550779200000,
    3996.2,
    3996,
    4006.9,
    3994.87690994,
    184.71790057
  ],
  [
    1550782800000,
    3996,
    4006.8,
    4006.9,
    3996,
    108.31725358
  ],
  [
    1550786400000,
    4006.8,
    3993.1,
    4006.9,
    3993.1,
    133.63947518
  ],
  [
    1550790000000,
    3993.1,
    4008.8,
    4010.79431162,
    3993.1,
    394.53485935
  ],
  [
    1550793600000,
    4009.6,
    4011,
    4018,
    4005.9,
    383.92278775
  ],
  [
    1550797200000,
    4011.02172027,
    4015.3,
    4025.1,
    4008.9,
    451.79562994
  ],
  [
    1550800800000,
    4015.3,
    4025.9,
    4037.5,
    4014,
    796.90466262
  ],
  [
    1550804400000,
    4026,
    4020.1,
    4029.4,
    4014.7,
    270.05388042
  ],
  [
    1550808000000,
    4020.1,
    4025.6,
    4028.5,
    4019.8,
    179.84213216
  ],
  [
    1550811600000,
    4025.6,
    4023,
    4031.2,
    4023,
    91.83297416
  ],
  [
    1550815200000,
    4023.1,
    4015.1,
    4027,
    4015.1,
    165.89847524
  ],
  [
    1550818800000,
    4017.1,
    4001.5,
    4017.1,
    3987.5,
    761.81582065
  ],
  [
    1550822400000,
    4002.4,
    4044,
    4062,
    3994.8,
    2894.87501415
  ],
  [
    1550826000000,
    4043.9,
    4039,
    4047,
    4030.1,
    685.38062043
  ],
  [
    1550829600000,
    4039,
    4040,
    4045.2,
    4035.6,
    278.57197763
  ],
  [
    1550833200000,
    4039.9,
    4035.9,
    4048.4,
    4027,
    1112.86534405
  ],
  [
    1550836800000,
    4035.86935573,
    4039.9,
    4058.6,
    4030,
    1289.64285118
  ],
  [
    1550840400000,
    4039.9,
    4063.8,
    4074,
    4039.9,
    830.18891217
  ],
  [
    1550844000000,
    4063.2,
    4057.2,
    4071.7,
    4042.9,
    339.11695241
  ],
  [
    1550847600000,
    4057.2,
    4043.9,
    4061,
    4030,
    1154.74151662
  ],
  [
    1550851200000,
    4044,
    4044.4,
    4051.8,
    4039.2,
    217.09183537
  ],
  [
    1550854800000,
    4044.4,
    4053.1,
    4055.7,
    4020.9,
    663.94219452
  ],
  [
    1550858400000,
    4053.1,
    4056.2,
    4064.4,
    4053.1,
    432.1398483
  ],
  [
    1550862000000,
    4056.6,
    4055.3,
    4060.7,
    4048.9141292,
    163.70828862
  ],
  [
    1550865600000,
    4055.2,
    4043.9526391,
    4055.3,
    4035.9,
    344.89376205
  ],
  [
    1550869200000,
    4043.9,
    4055,
    4055.6,
    4037.7,
    153.15995951
  ],
  [
    1550872800000,
    4055,
    4062.4,
    4066,
    4055,
    232.26418418
  ],
  [
    1550876400000,
    4062.4,
    4058.3,
    4068,
    4058,
    311.63064003
  ],
  [
    1550880000000,
    4058.3,
    4052.1,
    4059.1,
    4047.7,
    210.94798588
  ],
  [
    1550883600000,
    4052,
    4063.67138139,
    4064.4,
    4052,
    139.10014115
  ],
  [
    1550887200000,
    4063.7,
    4055.7,
    4063.7,
    4055.7,
    87.04414016
  ],
  [
    1550890800000,
    4056.2,
    4054.5,
    4060.1,
    4049.8,
    327.5554419
  ],
  [
    1550894400000,
    4054.6,
    4031.57484215,
    4054.7,
    4029.5,
    409.06282725
  ],
  [
    1550898000000,
    4032.2,
    4036.1,
    4038.7,
    4018.1,
    660.26321326
  ],
  [
    1550901600000,
    4036,
    4032.8,
    4036.1,
    4027.49189016,
    72.80344673
  ],
  [
    1550905200000,
    4032.8,
    4034.4,
    4038.3,
    4031.7,
    192.80020722
  ],
  [
    1550908800000,
    4034.4,
    4025,
    4034.4,
    4018.2,
    185.14636479
  ],
  [
    1550912400000,
    4028.1,
    4040.8,
    4049.26762049,
    4017.6,
    905.80374323
  ],
  [
    1550916000000,
    4040.8,
    4049.6,
    4049.7,
    4037.5,
    159.91850309
  ],
  [
    1550919600000,
    4049.6,
    4044.5,
    4054,
    4043.6,
    272.51571605
  ],
  [
    1550923200000,
    4044.5,
    4041.3,
    4047.4,
    4023.6,
    4128.16752576
  ],
  [
    1550926800000,
    4041.8,
    4034.9,
    4041.9,
    4033.9,
    133.70415684
  ],
  [
    1550930400000,
    4035,
    4036,
    4037,
    4034,
    207.51096816
  ],
  [
    1550934000000,
    4035.9,
    4026.2,
    4036,
    4013.8,
    508.18155035
  ],
  [
    1550937600000,
    4026.2,
    4062.7,
    4079.5,
    4024.1,
    1693.78639248
  ],
  [
    1550941200000,
    4062.7,
    4189.44897161,
    4189.44897161,
    4039.3,
    4917.57484398
  ],
  [
    1550944800000,
    4189.44897161,
    4185.7,
    4235,
    4178,
    3252.29448898
  ],
  [
    1550948400000,
    4185.8,
    4196.3,
    4225,
    4182.5,
    669.48647907
  ],
  [
    1550952000000,
    4196.3,
    4246.9,
    4255,
    4196.3,
    1662.5858904
  ],
  [
    1550955600000,
    4246.95054524,
    4213.6,
    4246.95054524,
    4206.8,
    368.39118796
  ],
  [
    1550959200000,
    4213.71985279,
    4222.4,
    4224.3,
    4205,
    183.98006951
  ],
  [
    1550962800000,
    4222.4528334,
    4212.2,
    4224.4,
    4208.6,
    182.34042341
  ],
  [
    1550966400000,
    4212.2,
    4230.3,
    4243.6,
    4212.2,
    296.95717831
  ],
  [
    1550970000000,
    4230.27850557,
    4239,
    4251.6,
    4226,
    1064.35915204
  ],
  [
    1550973600000,
    4239.1,
    4257.9,
    4270,
    4234.9,
    839.34412183
  ],
  [
    1550977200000,
    4258,
    4258.5,
    4282.4,
    4250.5,
    1631.31400282
  ],
  [
    1550980800000,
    4257.6,
    4244.5,
    4266.6,
    4236.4,
    2187.35954228
  ],
  [
    1550984400000,
    4244,
    4254.6,
    4255.6,
    4232,
    593.4658652
  ],
  [
    1550988000000,
    4254.6,
    4255,
    4264,
    4249.9,
    364.66526111
  ],
  [
    1550991600000,
    4255,
    4253.8,
    4259,
    4244,
    221.39194703
  ],
  [
    1550995200000,
    4253.8,
    4225.5,
    4258.7,
    4222.5,
    591.8359447
  ],
  [
    1550998800000,
    4225.51506158,
    4226.6,
    4232.1,
    4213.1,
    1971.44491236
  ],
  [
    1551002400000,
    4226.6,
    4229.8,
    4235.3,
    4219.9,
    705.42256106
  ],
  [
    1551006000000,
    4229.8,
    4222.4,
    4236,
    4217.12231277,
    369.77025359
  ],
  [
    1551009600000,
    4222.6,
    4194.6,
    4223.4,
    4178,
    1216.42711478
  ],
  [
    1551013200000,
    4194.7,
    4173.8,
    4210,
    4152.6,
    456.72946607
  ],
  [
    1551016800000,
    4175.8,
    3870.4,
    4175.8,
    3825,
    12016.94133441
  ],
  [
    1551020400000,
    3870.3,
    3880,
    3911.5,
    3856.7,
    3419.97350178
  ],
  [
    1551024000000,
    3880,
    3856.1,
    3880.05194422,
    3812,
    3955.75322883
  ],
  [
    1551027600000,
    3856.1,
    3861.9,
    3881.2,
    3845.9,
    904.06522558
  ],
  [
    1551031200000,
    3861.905491,
    3878,
    3887.3,
    3852.7,
    829.91963212
  ],
  [
    1551034800000,
    3877.9,
    3869.5,
    3881.29952593,
    3860.7,
    302.50316491
  ],
  [
    1551038400000,
    3869.6,
    3876.3,
    3885.3,
    3862.8,
    268.50779683
  ],
  [
    1551042000000,
    3876.3,
    3886.1,
    3900,
    3875.5,
    646.70537989
  ],
  [
    1551045600000,
    3884.41980306,
    3855,
    3885.6,
    3849.9,
    763.28802155
  ],
  [
    1551049200000,
    3855.1,
    3831.3,
    3875.33662157,
    3825,
    476.90555497
  ],
  [
    1551052800000,
    3831.4,
    3862.7,
    3865.5,
    3830,
    621.54186228
  ],
  [
    1551056400000,
    3862.8,
    3865.6,
    3868.7,
    3856.03411738,
    329.43306928
  ],
  [
    1551060000000,
    3865.6,
    3877.6,
    3879,
    3857.7,
    268.93428418
  ],
  [
    1551063600000,
    3877.1,
    3879.2,
    3886.9,
    3868.9,
    350.93115475
  ],
  [
    1551067200000,
    3879.1,
    3886.2,
    3896.2,
    3879,
    336.52605479
  ],
  [
    1551070800000,
    3886.1,
    3886.6,
    3886.64930528,
    3864.5,
    271.04649256
  ],
  [
    1551074400000,
    3886.7,
    3881.5,
    3892.37148753,
    3880.7,
    174.51078561
  ],
  [
    1551078000000,
    3881.6,
    3859.1,
    3881.6,
    3856,
    355.91803024
  ],
  [
    1551081600000,
    3859.1,
    3872.1,
    3872.6,
    3859,
    123.96766095
  ],
  [
    1551085200000,
    3872.1,
    3875.7,
    3883,
    3872.03056574,
    168.35007188
  ],
  [
    1551088800000,
    3875.7,
    3880.1,
    3887.1,
    3845,
    706.30296679
  ],
  [
    1551092400000,
    3881.4,
    3880,
    3885.9,
    3877.7,
    334.74672767
  ],
  [
    1551096000000,
    3879.9,
    3891.5,
    3899.8,
    3877,
    335.47494401
  ],
  [
    1551099600000,
    3891.5,
    3887,
    3894.1,
    3878.9,
    370.19927875
  ],
  [
    1551103200000,
    3887,
    3878.9,
    3887,
    3865.2,
    398.4757343
  ],
  [
    1551106800000,
    3879.7,
    3897.4,
    3900,
    3879.7,
    554.2201727
  ],
  [
    1551110400000,
    3897.4,
    3937.2,
    3943.3,
    3888.7,
    1404.66306403
  ],
  [
    1551114000000,
    3937.18121646,
    3926.6,
    3953.5,
    3913.52349497,
    1337.69562502
  ],
  [
    1551117600000,
    3926.8,
    3960.1,
    3966.5,
    3922.6,
    555.80267509
  ],
  [
    1551121200000,
    3961.9,
    3945.8,
    3965.7,
    3943.7,
    236.71143081
  ],
  [
    1551124800000,
    3945.9,
    3932.9,
    3950,
    3907.7,
    688.16062546
  ],
  [
    1551128400000,
    3933,
    3914,
    3937.1,
    3914,
    196.29008734
  ],
  [
    1551132000000,
    3913.7,
    3930,
    3930,
    3906.6,
    212.10514434
  ],
  [
    1551135600000,
    3929.9,
    3921.8,
    3933,
    3921.3,
    74.14817835
  ],
  [
    1551139200000,
    3921.7,
    3924.1,
    3925.9,
    3918,
    140.78220853
  ],
  [
    1551142800000,
    3924,
    3924.1,
    3924.1,
    3924,
    29.40552967
  ],
  [
    1551146400000,
    3924,
    3926.1,
    3933.3,
    3923.9,
    74.66674103
  ],
  [
    1551150000000,
    3926.1,
    3930.1,
    3934.1,
    3925.37915814,
    101.36958435
  ],
  [
    1551153600000,
    3930.1,
    3924,
    3932.7,
    3924,
    70.56278737
  ],
  [
    1551157200000,
    3924.0819842,
    3898.5,
    3924.0819842,
    3862.8,
    859.25366459
  ],
  [
    1551160800000,
    3899.1,
    3885.6,
    3902.1,
    3869.8,
    313.33049935
  ],
  [
    1551164400000,
    3885.5,
    3893,
    3895.403323,
    3883.1,
    193.33724995
  ],
  [
    1551168000000,
    3893.3,
    3894.2,
    3896.1,
    3890.4,
    140.10992058
  ],
  [
    1551171600000,
    3894.2,
    3896.6,
    3896.6,
    3873.1,
    282.0282075
  ],
  [
    1551175200000,
    3896.5,
    3906,
    3910.7,
    3895.8,
    259.97350937
  ],
  [
    1551178800000,
    3905.9,
    3893.4,
    3908.9,
    3892.3,
    158.40989705
  ],
  [
    1551182400000,
    3893.4,
    3891.9,
    3897.4,
    3883.7,
    167.79148955
  ],
  [
    1551186000000,
    3892,
    3891.9,
    3892,
    3869.33274239,
    332.42857476
  ],
  [
    1551189600000,
    3892,
    3910.8,
    3918,
    3891,
    369.11915752
  ],
  [
    1551193200000,
    3911.8,
    3912.1,
    3925,
    3909,
    236.70533411
  ],
  [
    1551196800000,
    3911,
    3898.8,
    3913.2,
    3896.06254442,
    209.40033627
  ],
  [
    1551200400000,
    3898.9,
    3903.1,
    3903.2,
    3886.5,
    276.58502761
  ],
  [
    1551204000000,
    3903.1,
    3899,
    3914.6,
    3894.8,
    236.59097498
  ],
  [
    1551207600000,
    3897.9,
    3906,
    3911,
    3897.8,
    112.13315083
  ],
  [
    1551211200000,
    3906.6,
    3903.5,
    3913.6,
    3894.9,
    288.20777669
  ],
  [
    1551214800000,
    3903.1,
    3897.4,
    3908,
    3897.4,
    107.09079734
  ],
  [
    1551218400000,
    3897.2,
    3903,
    3906.4,
    3892.3,
    69.84495927
  ],
  [
    1551222000000,
    3903,
    3896.8,
    3903.9,
    3894.7,
    83.57232021
  ],
  [
    1551225600000,
    3896.8,
    3886,
    3898.3,
    3881.5,
    197.17807888
  ],
  [
    1551229200000,
    3888.4,
    3882.8,
    3889.4,
    3878.9,
    349.33896531
  ],
  [
    1551232800000,
    3882.7,
    3904.4,
    3904.5,
    3880.2,
    342.43107039
  ],
  [
    1551236400000,
    3904.5,
    3904,
    3910,
    3899.3,
    353.22755951
  ],
  [
    1551240000000,
    3904,
    3903,
    3914,
    3902.9385871,
    112.20117512
  ],
  [
    1551243600000,
    3902.9,
    3914,
    3914.1,
    3902.67213572,
    110.3981792
  ],
  [
    1551247200000,
    3914,
    3901.1,
    3914,
    3900.61885693,
    166.89788834
  ],
  [
    1551250800000,
    3901.2,
    3918.2,
    3922.1,
    3901.11590483,
    280.60542094
  ],
  [
    1551254400000,
    3919,
    3924,
    3932.5,
    3919,
    377.84693082
  ],
  [
    1551258000000,
    3924.01509558,
    3919.6,
    3924.1,
    3919.2,
    356.77636839
  ],
  [
    1551261600000,
    3920.7,
    3920,
    3930.3,
    3919.3,
    526.55437044
  ],
  [
    1551265200000,
    3920.1,
    3926.2,
    3928,
    3919.2,
    831.4422357
  ],
  [
    1551268800000,
    3926.7,
    3919.3,
    3933.3,
    3919.2,
    262.40701731
  ],
  [
    1551272400000,
    3919.3,
    3926.8,
    3934,
    3919.2,
    302.61279604
  ],
  [
    1551276000000,
    3926.8,
    3919,
    3926.9,
    3892,
    662.2743216
  ],
  [
    1551279600000,
    3918.4,
    3909,
    3919.3,
    3905.8,
    307.2761839
  ],
  [
    1551283200000,
    3909,
    3906.5,
    3913.9,
    3902.1,
    185.47961124
  ],
  [
    1551286800000,
    3906.4,
    3908.24195307,
    3908.24196748,
    3904.2,
    61.17706087
  ],
  [
    1551290400000,
    3908.3,
    3904,
    3908.3,
    3900.9,
    133.87527394
  ],
  [
    1551294000000,
    3902.4,
    3906.2,
    3907.5,
    3902.1,
    139.40394424
  ],
  [
    1551297600000,
    3906.1,
    3824.3,
    3906.1,
    3761.2,
    3519.38092664
  ],
  [
    1551301200000,
    3824.394268,
    3852.2,
    3854.2,
    3811.1,
    1054.79035047
  ],
  [
    1551304800000,
    3853.6,
    3871.1,
    3871.1,
    3839.8,
    555.44710127
  ],
  [
    1551308400000,
    3871.1,
    3900.1,
    3906.8,
    3870,
    844.30222962
  ],
  [
    1551312000000,
    3899.9,
    3905.1,
    3910,
    3891,
    337.37061956
  ],
  [
    1551315600000,
    3905.1,
    3914.33394318,
    3919.67958032,
    3905,
    290.07666603
  ],
  [
    1551319200000,
    3914.8,
    3905.1,
    3917.3,
    3905,
    115.81864612
  ],
  [
    1551322800000,
    3905.2,
    3904.51756698,
    3910.9,
    3904.5,
    72.21468834
  ],
  [
    1551326400000,
    3904.6,
    3911.4,
    3913.7,
    3904.5,
    95.97413782
  ],
  [
    1551330000000,
    3911.4,
    3924.1,
    3925.2,
    3910.4,
    243.6568073
  ],
  [
    1551333600000,
    3924.1,
    3911.1,
    3924.16944058,
    3911.09744604,
    147.72077682
  ],
  [
    1551337200000,
    3910.8,
    3915.27709038,
    3916.2,
    3906.6,
    102.92021067
  ],
  [
    1551340800000,
    3915.5,
    3937.2,
    3956.6,
    3915.5,
    1022.84124003
  ],
  [
    1551344400000,
    3937.3,
    3930,
    3942.2,
    3927.9,
    784.13586474
  ],
  [
    1551348000000,
    3929.7,
    3925.5,
    3931,
    3924.9,
    183.2239811
  ],
  [
    1551351600000,
    3926.5,
    3935,
    3940.25011844,
    3926.5,
    227.37544599
  ],
  [
    1551355200000,
    3935.0857232,
    3931.5,
    3937,
    3929,
    256.16246806
  ],
  [
    1551358800000,
    3932,
    3929.6,
    3932.5,
    3928.4,
    193.59415523
  ],
  [
    1551362400000,
    3929.7,
    3929.97593971,
    3936.9,
    3924.8,
    356.02165915
  ],
  [
    1551366000000,
    3929.9,
    3944,
    3988,
    3875,
    2142.32624465
  ],
  [
    1551369600000,
    3944,
    3928.1,
    3966,
    3904,
    2695.23412306
  ],
  [
    1551373200000,
    3927.4264782,
    3901.9,
    3927.4264782,
    3888,
    461.96866823
  ],
  [
    1551376800000,
    3901.9,
    3918.9,
    3923.2,
    3892.4,
    228.32386872
  ],
  [
    1551380400000,
    3918.9,
    3905.6,
    3920.66047988,
    3893.2,
    1194.40114614
  ],
  [
    1551384000000,
    3905.5,
    3903.3,
    3909.3,
    3888.9,
    586.06060603
  ],
  [
    1551387600000,
    3903.2,
    3905.9,
    3907.9,
    3900.2,
    107.68390359
  ],
  [
    1551391200000,
    3905.92489,
    3897.6,
    3905.92489,
    3880,
    177.60738832
  ],
  [
    1551394800000,
    3898.7,
    3894,
    3904.63874797,
    3892.1,
    73.95299729
  ],
  [
    1551398400000,
    3893.1,
    3898.5,
    3901,
    3893,
    65.05554104
  ],
  [
    1551402000000,
    3898.6,
    3905,
    3905,
    3897.5,
    72.97387593
  ],
  [
    1551405600000,
    3905,
    3903.1,
    3905,
    3903,
    28.11526133
  ],
  [
    1551409200000,
    3903.1,
    3902.6,
    3908.9,
    3902.6,
    113.56529849
  ],
  [
    1551412800000,
    3902.4,
    3902.3,
    3902.5,
    3901,
    69.45183741
  ],
  [
    1551416400000,
    3902.3,
    3904.4,
    3904.5,
    3902.3,
    52.04000085
  ],
  [
    1551420000000,
    3904.4,
    3906.53494146,
    3909.8,
    3901.9,
    249.47167184
  ],
  [
    1551423600000,
    3906.4,
    3917.91150865,
    3918,
    3902.4,
    357.47823765
  ],
  [
    1551427200000,
    3918,
    3919.1,
    3922.9,
    3914.2,
    325.75848381000003
  ],
  [
    1551430800000,
    3919.1,
    3922.3,
    3936.1136646,
    3919.1,
    407.25758197
  ],
  [
    1551434400000,
    3922.3,
    3920.2,
    3922.9,
    3916.8,
    155.26483621
  ],
  [
    1551438000000,
    3920.2,
    3912.2,
    3921.4,
    3908.9,
    169.85008345
  ],
  [
    1551441600000,
    3912.2,
    3915,
    3915,
    3911.4,
    63.62716734
  ],
  [
    1551445200000,
    3915,
    3924.9,
    3927,
    3913.9,
    135.58324002
  ],
  [
    1551448800000,
    3924.9,
    3928,
    3928,
    3920.1,
    60.0320039
  ],
  [
    1551452400000,
    3928,
    3919.3,
    3931.7,
    3918.9,
    176.23266782
  ],
  [
    1551456000000,
    3920.7,
    3935.5,
    3938,
    3919.9,
    264.56094796
  ],
  [
    1551459600000,
    3935.4,
    3941.6,
    3948.2,
    3934.5,
    178.65567167
  ],
  [
    1551463200000,
    3941.6,
    3939,
    3942.6,
    3934.4,
    166.25947837
  ],
  [
    1551466800000,
    3939,
    3938.3,
    3949,
    3938.1,
    818.40201616
  ],
  [
    1551470400000,
    3938.4,
    3938.5,
    3941.4,
    3937.1,
    62.25662653
  ],
  [
    1551474000000,
    3938.6,
    3940,
    3944,
    3936,
    131.267878
  ],
  [
    1551477600000,
    3942.7,
    3918.4,
    3948.7,
    3907.1,
    315.03150032
  ],
  [
    1551481200000,
    3918.4,
    3914,
    3930.4,
    3911,
    320.22979334
  ],
  [
    1551484800000,
    3913.7,
    3920.1,
    3922.8,
    3912.6,
    44.65374316
  ],
  [
    1551488400000,
    3920.2,
    3919.4,
    3922.7,
    3919.3,
    85.45904607
  ],
  [
    1551492000000,
    3919.3,
    3922.7,
    3924,
    3919.1,
    84.16167444
  ],
  [
    1551495600000,
    3922.74653696,
    3922.86032713,
    3924,
    3921.5,
    28.90346799
  ],
  [
    1551499200000,
    3922.8,
    3905.2,
    3922.8,
    3885.1,
    711.80090594
  ],
  [
    1551502800000,
    3905.2,
    3907.3,
    3914.2,
    3901.9,
    198.14086823
  ],
  [
    1551506400000,
    3907.2,
    3906.9,
    3911.6,
    3903.5,
    139.64387997
  ],
  [
    1551510000000,
    3906.9,
    3890.1,
    3907.7,
    3873.9,
    821.07447385
  ],
  [
    1551513600000,
    3890,
    3892,
    3895.8,
    3838.89411809,
    1400.23027476
  ],
  [
    1551517200000,
    3892,
    3893.84759792,
    3900.3327929,
    3891.9,
    131.04792362
  ],
  [
    1551520800000,
    3893.9,
    3902.8,
    3902.8,
    3893.5,
    122.35799719
  ],
  [
    1551524400000,
    3902.8,
    3910.9,
    3917.6,
    3902.7,
    285.82175724
  ],
  [
    1551528000000,
    3911,
    3911.4,
    3912.8,
    3906,
    88.11246809
  ],
  [
    1551531600000,
    3911.48279203,
    3912.5,
    3918,
    3911.4,
    143.5280562
  ],
  [
    1551535200000,
    3912.5,
    3904.8,
    3912.6,
    3904.2,
    87.18271766
  ],
  [
    1551538800000,
    3904.77003157,
    3903.3,
    3917.9,
    3903.3,
    154.71643662
  ],
  [
    1551542400000,
    3903.3,
    3903.3,
    3914.1,
    3894.75780072,
    195.47745628
  ],
  [
    1551546000000,
    3903.4,
    3900.1,
    3907.6,
    3899,
    91.47898094
  ],
  [
    1551549600000,
    3900.1,
    3906.8,
    3907.5,
    3897.1,
    65.88989824
  ],
  [
    1551553200000,
    3906.8,
    3909.9,
    3910,
    3904,
    52.35273957
  ],
  [
    1551556800000,
    3909.9,
    3906,
    3910,
    3905.4,
    81.25109089
  ],
  [
    1551560400000,
    3906,
    3909.9,
    3910,
    3906,
    27.93397319
  ],
  [
    1551564000000,
    3909.9,
    3911.7,
    3912.05166878,
    3909.9,
    48.63574322
  ],
  [
    1551567600000,
    3911.7,
    3913,
    3914.1,
    3911.7,
    24.75339902
  ],
  [
    1551571200000,
    3913,
    3920.2,
    3925,
    3912.1,
    316.2628557
  ],
  [
    1551574800000,
    3920.26841382,
    3921.3,
    3923.31541372,
    3917.05778423,
    32.28397726
  ],
  [
    1551578400000,
    3922.4,
    3915.4,
    3925,
    3915,
    24.31719222
  ],
  [
    1551582000000,
    3915.5,
    3913.6,
    3917.5,
    3912,
    17.76474956
  ],
  [
    1551585600000,
    3913.6,
    3917.1,
    3919.4470666,
    3913.53073357,
    30.47207237
  ],
  [
    1551589200000,
    3917.05776943,
    3913.8,
    3917.7,
    3910,
    45.59741723
  ],
  [
    1551592800000,
    3913.7,
    3914.1,
    3916.5,
    3913.7,
    19.08539169
  ],
  [
    1551596400000,
    3914.09961032,
    3913.8,
    3916.2,
    3911.59655261,
    36.11269499
  ],
  [
    1551600000000,
    3913.8,
    3905,
    3918,
    3903.5,
    91.28631415
  ],
  [
    1551603600000,
    3904.9,
    3912.84808146,
    3912.84808146,
    3904.9,
    38.97788118
  ],
  [
    1551607200000,
    3912.84808146,
    3912.5,
    3912.84808146,
    3911.6,
    80.91411329
  ],
  [
    1551610800000,
    3912.5,
    3914,
    3918.9919652,
    3911.9,
    122.83186366
  ],
  [
    1551614400000,
    3914,
    3912.21070167,
    3914.1,
    3910.9,
    45.57933082
  ],
  [
    1551618000000,
    3912.2,
    3910.9,
    3912.2,
    3881,
    295.58263708
  ],
  [
    1551621600000,
    3911.2,
    3905,
    3917,
    3905,
    50.41469367
  ],
  [
    1551625200000,
    3905,
    3889.979236,
    3905,
    3881,
    468.24967488
  ],
  [
    1551628800000,
    3889.9,
    3893.1,
    3894.75780072,
    3870.7,
    244.46753721
  ],
  [
    1551632400000,
    3893,
    3893.05117046,
    3894.53026473,
    3889,
    106.66214182
  ],
  [
    1551636000000,
    3893.05117046,
    3888.8,
    3894.8,
    3885.9,
    103.32570511
  ],
  [
    1551639600000,
    3888.8,
    3890.4,
    3891.2,
    3888.6,
    40.6949492
  ],
  [
    1551643200000,
    3890.4,
    3892.5885727,
    3892.5885727,
    3890.4,
    67.7883265
  ],
  [
    1551646800000,
    3892.6,
    3891.1,
    3892.7,
    3891.1,
    25.00788694
  ],
  [
    1551650400000,
    3891.2,
    3883.8,
    3891.2,
    3880.1,
    99.41868932
  ],
  [
    1551654000000,
    3884,
    3885,
    3887.8,
    3855,
    474.89991366
  ],
  [
    1551657600000,
    3884.9,
    3906.2,
    3911.1,
    3884.8,
    299.76462154
  ],
  [
    1551661200000,
    3906.3,
    3904.8,
    3908.6,
    3897.7,
    118.62721262
  ],
  [
    1551664800000,
    3904.1,
    3891.8,
    3904.4,
    3891.8,
    168.31746961
  ],
  [
    1551668400000,
    3891.82799746,
    3882.6,
    3891.9,
    3871.2,
    534.96944449
  ],
  [
    1551672000000,
    3882.6,
    3844.5,
    3882.7,
    3825,
    1119.37980244
  ],
  [
    1551675600000,
    3844,
    3819.1,
    3844,
    3788.3,
    1374.31224198
  ],
  [
    1551679200000,
    3818.3,
    3820.3,
    3821.4,
    3794.8,
    448.7496591
  ],
  [
    1551682800000,
    3820.2,
    3815.9,
    3831.44766189,
    3815.2,
    127.35228445999999
  ],
  [
    1551686400000,
    3815.9,
    3804.4,
    3819.2,
    3795,
    716.26611345
  ],
  [
    1551690000000,
    3804.41995726,
    3798.1,
    3817.1,
    3791.6,
    419.54209496
  ],
  [
    1551693600000,
    3798.1,
    3788.8,
    3798.1,
    3767,
    930.13762573
  ],
  [
    1551697200000,
    3787.3,
    3798.1,
    3808.33068795,
    3785,
    380.22776692
  ],
  [
    1551700800000,
    3798.9,
    3789.2,
    3807.5,
    3782.6,
    291.87615505
  ],
  [
    1551704400000,
    3788,
    3797,
    3805,
    3775.9,
    370.52640728
  ],
  [
    1551708000000,
    3797,
    3799.3,
    3802,
    3792.1,
    178.08007928
  ],
  [
    1551711600000,
    3799.4,
    3797.6,
    3811.6,
    3792.1,
    339.07168135
  ],
  [
    1551715200000,
    3797.55004897,
    3813.2,
    3815.1,
    3797,
    398.01950058
  ],
  [
    1551718800000,
    3813.20267998,
    3807.4,
    3820.3,
    3807.4,
    531.81146868
  ],
  [
    1551722400000,
    3807.44627205,
    3806.2,
    3809,
    3797,
    331.94333498000003
  ],
  [
    1551726000000,
    3806.2,
    3802,
    3806.3,
    3799.36233404,
    74.47699428
  ],
  [
    1551729600000,
    3802,
    3801.8,
    3816.5,
    3796.51945349,
    426.68239404
  ],
  [
    1551733200000,
    3801.8,
    3792.4,
    3801.8,
    3792,
    205.66750466
  ],
  [
    1551736800000,
    3792.4,
    3790,
    3800,
    3790,
    218.75881198
  ],
  [
    1551740400000,
    3789.8,
    3800.3,
    3801,
    3781.2,
    180.92956052
  ],
  [
    1551744000000,
    3800.1,
    3801.4,
    3805.4,
    3800,
    216.92495165
  ],
  [
    1551747600000,
    3801.4,
    3794.2,
    3802,
    3791,
    118.01655052
  ],
  [
    1551751200000,
    3795,
    3786.8,
    3798.5,
    3786.1,
    130.90161086
  ],
  [
    1551754800000,
    3786.9,
    3790.4,
    3795.9,
    3786.8,
    99.17521702
  ],
  [
    1551758400000,
    3790.4,
    3803.09219988,
    3804.1,
    3790.3,
    127.1881815
  ],
  [
    1551762000000,
    3803.08105058,
    3805.4,
    3805.4,
    3801.2,
    118.23720213
  ],
  [
    1551765600000,
    3805.4,
    3805.3,
    3814.7,
    3803.3,
    206.00190246
  ],
  [
    1551769200000,
    3805.3,
    3813.3,
    3815.5,
    3805.3,
    223.99777989
  ],
  [
    1551772800000,
    3812.9,
    3824,
    3825,
    3812,
    561.73798083
  ],
  [
    1551776400000,
    3824.1,
    3820.1,
    3825,
    3812.5,
    142.81162206
  ],
  [
    1551780000000,
    3820,
    3821.8,
    3822,
    3812.6,
    150.22564897
  ],
  [
    1551783600000,
    3821.9,
    3822.9,
    3823.3,
    3816.2,
    125.03463263
  ],
  [
    1551787200000,
    3822.9,
    3833.1,
    3850,
    3822.9,
    983.81031066
  ],
  [
    1551790800000,
    3833.12193874,
    3931,
    3940.41684884,
    3829.8,
    2785.51314523
  ],
  [
    1551794400000,
    3931.2,
    3916.8,
    3934.34640819,
    3910,
    1163.4679866
  ],
  [
    1551798000000,
    3916.7,
    3923,
    3934.3,
    3915.1,
    506.78710065
  ],
  [
    1551801600000,
    3922.9,
    3931.9,
    3968.7,
    3916,
    1651.26189232
  ],
  [
    1551805200000,
    3932,
    3934.1,
    3947.87518167,
    3926.9,
    461.46707775
  ],
  [
    1551808800000,
    3934.4,
    3939.3,
    3948.1,
    3929.46244591,
    311.51977864
  ],
  [
    1551812400000,
    3939.3,
    3948.4,
    3949.7,
    3937.9,
    220.94428589999998
  ],
  [
    1551816000000,
    3948.4,
    3934.7,
    3948.4,
    3930.6,
    139.32689863
  ],
  [
    1551819600000,
    3935.4,
    3937.6,
    3937.9,
    3925.6,
    119.28091221
  ],
  [
    1551823200000,
    3937.6,
    3936.8,
    3938.5,
    3925.5,
    118.82061103
  ],
  [
    1551826800000,
    3936.7,
    3951.6,
    3952.6,
    3936.7,
    114.27310688
  ],
  [
    1551830400000,
    3951.6,
    3932.2,
    3957.3,
    3915,
    1178.76958757
  ],
  [
    1551834000000,
    3932.2,
    3928.83441057,
    3932.3,
    3919.5,
    106.06908157
  ],
  [
    1551837600000,
    3928.9,
    3929.9,
    3930.61467237,
    3923.1,
    85.17432836
  ],
  [
    1551841200000,
    3930,
    3916.9,
    3930,
    3915,
    302.92124657
  ],
  [
    1551844800000,
    3916.9,
    3921.3,
    3922.71590017,
    3910.9,
    431.01719598
  ],
  [
    1551848400000,
    3921.3,
    3920.5,
    3928,
    3919.9,
    67.82115289
  ],
  [
    1551852000000,
    3920.3,
    3936.2,
    3941.8,
    3918.4,
    248.46236607
  ],
  [
    1551855600000,
    3936.1,
    3935.55459217,
    3946,
    3928.47254517,
    264.27290021
  ],
  [
    1551859200000,
    3935.5,
    3932.5,
    3935.6,
    3925.4,
    87.69608533
  ],
  [
    1551862800000,
    3932.5,
    3941.2,
    3948.75713258,
    3925.4,
    185.91419277
  ],
  [
    1551866400000,
    3941.3,
    3945.1,
    3986.5,
    3936.3,
    1153.23269814
  ],
  [
    1551870000000,
    3945.1,
    3954.3,
    3954.3,
    3935.7,
    416.38311213000003
  ],
  [
    1551873600000,
    3954.2,
    3948,
    3954.3,
    3942,
    173.12881767
  ],
  [
    1551877200000,
    3948,
    3941,
    3949.7,
    3934.2,
    226.72117863
  ],
  [
    1551880800000,
    3940,
    3938.9,
    3941,
    3925.8,
    135.55934723000001
  ],
  [
    1551884400000,
    3938.9,
    3949.7,
    3953.74514125,
    3938.9,
    273.91148825
  ],
  [
    1551888000000,
    3949.6,
    3955,
    3955,
    3941.5,
    113.08584004
  ],
  [
    1551891600000,
    3954.9,
    3948,
    3955.1,
    3948,
    140.06711849
  ],
  [
    1551895200000,
    3948,
    3949.4,
    3949.44439732,
    3939,
    237.04960424
  ],
  [
    1551898800000,
    3949.4,
    3947.1,
    3954.3,
    3943,
    121.28292816
  ],
  [
    1551902400000,
    3947.2,
    3946.5,
    3949.7,
    3945.7,
    39.75094103
  ],
  [
    1551906000000,
    3946.58255934,
    3947.4,
    3950,
    3939.6,
    199.38614265
  ],
  [
    1551909600000,
    3944.4,
    3954.51796532,
    3957.4,
    3943.7,
    243.63040862
  ],
  [
    1551913200000,
    3954.5,
    3951.4,
    3960.1,
    3951.1,
    159.53723367
  ],
  [
    1551916800000,
    3951.5,
    3962.8,
    3977.2,
    3951.4,
    277.12424822
  ],
  [
    1551920400000,
    3962.8,
    3971.5,
    3997.4,
    3962.8,
    584.93402274
  ],
  [
    1551924000000,
    3971.5,
    3962.1,
    3972,
    3962,
    118.83652724
  ],
  [
    1551927600000,
    3962.1,
    3975.1,
    3984.5,
    3960,
    1136.88074903
  ],
  [
    1551931200000,
    3975.4,
    3985.6,
    3991.6,
    3969.94726867,
    554.4572806
  ],
  [
    1551934800000,
    3986.8,
    3965,
    3988.6,
    3960,
    256.29906769
  ],
  [
    1551938400000,
    3964.9,
    3960.7,
    3965.8,
    3952,
    289.69006788
  ],
  [
    1551942000000,
    3960.79230775,
    3964.1,
    3964.9,
    3954.5,
    73.74430772
  ],
  [
    1551945600000,
    3964.1,
    3947.8,
    3964.4,
    3946.9145692,
    338.02410912
  ],
  [
    1551949200000,
    3947.8,
    3946.9710337,
    3947.8,
    3941.1,
    182.36669322
  ],
  [
    1551952800000,
    3947,
    3946.4,
    3948.5,
    3933.32843157,
    249.98604546
  ],
  [
    1551956400000,
    3946.2,
    3953.4,
    3953.5,
    3946.2,
    240.00817609
  ],
  [
    1551960000000,
    3953.46863965,
    3963,
    3971.4,
    3949,
    254.478889
  ],
  [
    1551963600000,
    3963.06439682,
    3962.58693224,
    3969.4,
    3960.9,
    208.61101614
  ],
  [
    1551967200000,
    3962.5,
    3976.6,
    3978.9,
    3950.5,
    225.31195284
  ],
  [
    1551970800000,
    3976.5,
    3966.3,
    3988.4503466,
    3966.3,
    276.66467289
  ],
  [
    1551974400000,
    3965.9,
    3975.8,
    3976.8,
    3964.9,
    142.8612357
  ],
  [
    1551978000000,
    3976.6,
    3963.2,
    3983.69882057,
    3962.06339407,
    263.45347258
  ],
  [
    1551981600000,
    3962.4,
    3974.8263254,
    3976,
    3962.3,
    126.58041661
  ],
  [
    1551985200000,
    3975.6331601,
    3968.2,
    3988.3,
    3967.5,
    261.00592945
  ],
  [
    1551988800000,
    3968.2,
    3976.41501755,
    3989.6,
    3967,
    1150.14714028
  ],
  [
    1551992400000,
    3976.41501755,
    3977.3,
    3981,
    3966,
    239.57193858
  ],
  [
    1551996000000,
    3977.2,
    3969.5,
    3978.4,
    3965,
    81.4129572
  ],
  [
    1551999600000,
    3969.00049681,
    3964.4,
    3969.5,
    3960.1,
    108.01817141
  ],
  [
    1552003200000,
    3964.4,
    3968.7,
    3969.9,
    3953.6,
    108.70129802
  ],
  [
    1552006800000,
    3968.8,
    3960.14678062,
    3975,
    3959,
    142.08970487
  ],
  [
    1552010400000,
    3960.8,
    3962.43638228,
    3965.8,
    3960.7,
    54.5036183
  ],
  [
    1552014000000,
    3961.9,
    3960,
    3965.3,
    3960,
    77.40153695
  ],
  [
    1552017600000,
    3960,
    3970.7,
    3973,
    3960,
    73.05594952
  ],
  [
    1552021200000,
    3970.7,
    3981.1,
    3985,
    3968.5,
    137.49537888
  ],
  [
    1552024800000,
    3981.4,
    3993.3,
    4012,
    3980.5,
    1112.78648254
  ],
  [
    1552028400000,
    3993.34275724,
    3976.1,
    3993.8,
    3971,
    236.70141438
  ],
  [
    1552032000000,
    3976.1,
    3968,
    3979.3,
    3967,
    79.38164957
  ],
  [
    1552035600000,
    3968.1,
    3972,
    3974.8,
    3960,
    328.24791289
  ],
  [
    1552039200000,
    3972,
    3987.9,
    3987.9,
    3972,
    694.20283487
  ],
  [
    1552042800000,
    3987.9,
    3976.3,
    3987.9,
    3975.8,
    178.88946396
  ],
  [
    1552046400000,
    3976.3,
    3977.4,
    3979.8,
    3971.4,
    139.87304446
  ],
  [
    1552050000000,
    3977.4,
    3983.9307038,
    3987.90795044,
    3971.9,
    483.45929423
  ],
  [
    1552053600000,
    3983.9307038,
    3991.9,
    3997.4,
    3983.2,
    243.66828304999999
  ],
  [
    1552057200000,
    3991.9,
    3988.3,
    3992,
    3988.3,
    150.35353247
  ],
  [
    1552060800000,
    3988.3,
    3987.2,
    3992.45420529,
    3987.2,
    205.71889427
  ],
  [
    1552064400000,
    3987.25642667,
    3997.4,
    4000,
    3985.3,
    177.68888887
  ],
  [
    1552068000000,
    3997.41964631,
    3995.9,
    4002,
    3989.9,
    269.4956775
  ],
  [
    1552071600000,
    3995.7,
    4012.6,
    4017.9,
    3991.8,
    522.06088719
  ],
  [
    1552075200000,
    4012.6,
    4006.1,
    4021,
    3997,
    243.3777847
  ],
  [
    1552078800000,
    4006.1,
    3973.5,
    4013,
    3972.6,
    258.42423606
  ],
  [
    1552082400000,
    3973,
    3929.1,
    3973,
    3850,
    3113.35252673
  ],
  [
    1552086000000,
    3929.1,
    3940.5,
    3943.3,
    3922.5,
    329.51877026
  ],
  [
    1552089600000,
    3940.5,
    3952.3,
    3963,
    3933.9,
    423.64070576
  ],
  [
    1552093200000,
    3952.3,
    3954,
    3960.5,
    3952.2,
    89.10352699
  ],
  [
    1552096800000,
    3954.1,
    3960.6,
    3963,
    3951.8,
    163.64063929
  ],
  [
    1552100400000,
    3960.6,
    3949.7,
    3960.6,
    3949.2,
    152.75022677
  ],
  [
    1552104000000,
    3949.6,
    3954.2,
    3954.2,
    3945.4,
    104.99527429
  ],
  [
    1552107600000,
    3954.1,
    3960.3,
    3962.9,
    3953.94057407,
    223.38320607
  ],
  [
    1552111200000,
    3960.2,
    3987.5,
    3987.5,
    3960.2,
    668.06151835
  ],
  [
    1552114800000,
    3987.5,
    3993.8,
    4015,
    3987.2,
    919.37692581
  ],
  [
    1552118400000,
    3993.9,
    3995.4090645,
    4003.9,
    3989.4,
    195.08407935
  ],
  [
    1552122000000,
    3995.4,
    3997.4,
    4017.9,
    3995.4,
    202.78695871
  ],
  [
    1552125600000,
    3997.4,
    3993.6,
    4004.8,
    3993.5,
    250.07751607
  ],
  [
    1552129200000,
    3993.6,
    3995.9,
    3999,
    3993,
    75.58037056
  ],
  [
    1552132800000,
    3996,
    4006.2,
    4006.20419907,
    3995.9,
    135.44611208999999
  ],
  [
    1552136400000,
    4006.20419907,
    4007.9,
    4040,
    3998,
    776.59958908
  ],
  [
    1552140000000,
    4007.9,
    4022.7,
    4027,
    4002.8,
    806.20528472
  ],
  [
    1552143600000,
    4022.8,
    4026.6,
    4040,
    4016.4,
    494.91062906
  ],
  [
    1552147200000,
    4026.6,
    4007.1,
    4046.2,
    4003,
    702.43864732
  ],
  [
    1552150800000,
    4007.2,
    3999,
    4008.6,
    3979,
    361.8405817
  ],
  [
    1552154400000,
    3999.1,
    4011.4,
    4015.30819548,
    3999.01093338,
    103.50524348
  ],
  [
    1552158000000,
    4011.3,
    4011.7,
    4016.3,
    4003.6,
    110.85997799
  ],
  [
    1552161600000,
    4011.7,
    3997.1,
    4011.7115497,
    3997,
    106.16969334
  ],
  [
    1552165200000,
    3997.1,
    3994.5,
    4003.9,
    3994.17794362,
    44.89895507
  ],
  [
    1552168800000,
    3994.3,
    3999,
    4002,
    3987,
    134.32587045
  ],
  [
    1552172400000,
    3999.5,
    4017.33129524,
    4017.33129524,
    3999.5,
    136.03857683
  ],
  [
    1552176000000,
    4017.2,
    4005.8,
    4017.2,
    4003.3,
    166.69105707
  ],
  [
    1552179600000,
    4005.8,
    4010.1,
    4012.6,
    4005.7,
    204.65193222
  ],
  [
    1552183200000,
    4010.1,
    4008.1,
    4015.4,
    4008.1,
    128.05683701
  ],
  [
    1552186800000,
    4008.1,
    3998.4,
    4008.2,
    3993.5,
    294.34596763
  ],
  [
    1552190400000,
    3998.4,
    3992.2,
    3998.5,
    3991,
    52.59246631
  ],
  [
    1552194000000,
    3992.3,
    3995.0771115,
    3995.1,
    3992.2,
    66.44841043
  ],
  [
    1552197600000,
    3995.0771115,
    3981,
    3995.1,
    3959.4479162,
    750.36797858
  ],
  [
    1552201200000,
    3981,
    3980.4,
    3983.3,
    3961.1,
    288.15633181
  ],
  [
    1552204800000,
    3980.3,
    3989.5,
    3999.6,
    3980,
    110.60114327
  ],
  [
    1552208400000,
    3989.5,
    3979.9,
    3989.8,
    3975.5,
    222.04343128
  ],
  [
    1552212000000,
    3980.2,
    3981.9,
    3986.5,
    3978.4,
    45.19192199
  ],
  [
    1552215600000,
    3981.814512,
    3989,
    4000.2,
    3981.6,
    150.3102518
  ],
  [
    1552219200000,
    3989,
    3986.7,
    3994.29034712,
    3982.8,
    47.39412951
  ],
  [
    1552222800000,
    3986.7,
    3976.6,
    3986.8,
    3974.5,
    98.98172942
  ],
  [
    1552226400000,
    3976,
    3993,
    3993.1,
    3974.5,
    67.49759328
  ],
  [
    1552230000000,
    3993,
    3990.9,
    3994,
    3985.8,
    309.61483142000003
  ],
  [
    1552233600000,
    3990.9,
    3973.7,
    3990.9164946,
    3965,
    500.41778756
  ],
  [
    1552237200000,
    3973.8,
    3987,
    3989,
    3973.7,
    85.40721817000001
  ],
  [
    1552240800000,
    3987,
    3981.9,
    3987.3,
    3977,
    224.03416796
  ],
  [
    1552244400000,
    3981.8,
    3981.9,
    3982,
    3977.99308502,
    54.62760016
  ],
  [
    1552248000000,
    3981.9,
    3996.4,
    3996.8,
    3981.9,
    151.79107115
  ],
  [
    1552251600000,
    3996.3579204,
    3997.3,
    4005.43595821,
    3996.3,
    126.60711671
  ],
  [
    1552255200000,
    3997.2,
    4006.9,
    4015.9,
    3997.2,
    440.15792126
  ],
  [
    1552258800000,
    4006.8,
    4000,
    4006.92167166,
    3999.9,
    88.12347498
  ],
  [
    1552262400000,
    3998.6,
    4001.1,
    4002.2,
    3997.2,
    168.48088233
  ],
  [
    1552266000000,
    4001.1,
    4004,
    4006.2,
    4000.98805001,
    73.04673988
  ],
  [
    1552269600000,
    4004.1,
    4006.2,
    4008.3,
    4004,
    57.69682899
  ],
  [
    1552273200000,
    4006.3,
    4009.2,
    4009.2,
    4006.3,
    112.20477961
  ],
  [
    1552276800000,
    4009.1,
    3994.2,
    4009.2,
    3994.1,
    868.3588245
  ],
  [
    1552280400000,
    3994.1,
    3961.9,
    3994.1,
    3941.9,
    608.92483828
  ],
  [
    1552284000000,
    3961.98222189,
    3978,
    3978.4,
    3956.1,
    360.54794459
  ],
  [
    1552287600000,
    3978.1,
    3966.9,
    3978.3,
    3962.2,
    279.89489356
  ],
  [
    1552291200000,
    3966.94289599,
    3968.5,
    3969.7,
    3957.74744282,
    195.98519721
  ],
  [
    1552294800000,
    3968.5,
    3973.1,
    3973.2,
    3950.9438634,
    118.17347946
  ],
  [
    1552298400000,
    3973.1,
    3960.1,
    3973.51216932,
    3960,
    309.21642207
  ],
  [
    1552302000000,
    3960.1,
    3954.1,
    3965.1,
    3950.8394112,
    177.57047035
  ],
  [
    1552305600000,
    3954.1,
    3931.9,
    3954.1,
    3920.1,
    884.43876904
  ],
  [
    1552309200000,
    3931.8,
    3952.8,
    3956.6,
    3922.2,
    725.74619954
  ],
  [
    1552312800000,
    3951.4,
    3943.3,
    3951.43258036,
    3936,
    192.32097449
  ],
  [
    1552316400000,
    3943.3,
    3934.4,
    3943.4,
    3931,
    191.4911423
  ],
  [
    1552320000000,
    3934.3,
    3939.2,
    3945.8,
    3933,
    228.22691604
  ],
  [
    1552323600000,
    3939.2,
    3945.3,
    3945.6,
    3937.8,
    153.67807709
  ],
  [
    1552327200000,
    3945.3,
    3949.053624,
    3954.7,
    3940.4,
    169.55230999
  ],
  [
    1552330800000,
    3949,
    3935.2,
    3949.1,
    3932,
    157.82589486
  ],
  [
    1552334400000,
    3935.1,
    3942.6,
    3944.9,
    3935.1,
    133.57396044
  ],
  [
    1552338000000,
    3942.9,
    3949.9,
    3951,
    3941.8,
    87.9107935
  ],
  [
    1552341600000,
    3949.9,
    3953.6,
    3953.6,
    3949.9,
    72.65156809
  ],
  [
    1552345200000,
    3953.5,
    3949.1,
    3955,
    3946.9,
    282.04069402
  ],
  [
    1552348800000,
    3949.3,
    3928.1,
    3950.1,
    3920.7,
    454.83315185
  ],
  [
    1552352400000,
    3928,
    3920.241795,
    3939.8,
    3909.5,
    889.78261852
  ],
  [
    1552356000000,
    3920.241795,
    3904.2,
    3920.3,
    3897.3,
    830.36732892
  ],
  [
    1552359600000,
    3905.6,
    3903.9,
    3914.3,
    3896.9,
    232.0608741
  ],
  [
    1552363200000,
    3903.9,
    3913.4,
    3913.8,
    3895.2,
    106.11834645
  ],
  [
    1552366800000,
    3913.4,
    3920.1,
    3920.1,
    3913.4,
    172.27208394
  ],
  [
    1552370400000,
    3920.1,
    3923.14708394,
    3923.14708394,
    3920,
    132.43646413
  ],
  [
    1552374000000,
    3923.14708394,
    3926.6,
    3927.07992477,
    3923.1,
    427.63507285
  ],
  [
    1552377600000,
    3926.6,
    3962.03230355,
    3965.8667324,
    3926.4,
    894.95060702
  ],
  [
    1552381200000,
    3962.14503423,
    3959.3,
    3965.4,
    3954.2,
    226.20559037
  ],
  [
    1552384800000,
    3959.5,
    3972,
    3972.8,
    3959.5,
    269.7455494
  ],
  [
    1552388400000,
    3972,
    3963.6,
    3972.8,
    3963.53743578,
    216.83081976
  ],
  [
    1552392000000,
    3963.6,
    3974.1,
    3976.9,
    3963.53743754,
    589.583587
  ],
  [
    1552395600000,
    3974.12180402,
    3968.4366087,
    3979.5,
    3966.1,
    321.23890579
  ],
  [
    1552399200000,
    3968.4366087,
    3965.5,
    3968.7,
    3965,
    271.3142206
  ],
  [
    1552402800000,
    3965.42200858,
    3949.7,
    3968.53132778,
    3949.5,
    460.56094699
  ],
  [
    1552406400000,
    3949.7,
    3957.8,
    3957.8,
    3940.9,
    180.74362797
  ],
  [
    1552410000000,
    3957.83339203,
    3958,
    3964.5,
    3955.7,
    127.58089412
  ],
  [
    1552413600000,
    3958,
    3955.5,
    3958.1,
    3951.8,
    43.49407277
  ],
  [
    1552417200000,
    3955.5,
    3954.8,
    3955.5,
    3946.5,
    187.70636097
  ],
  [
    1552420800000,
    3954.75244663,
    3962,
    3965.4,
    3954.7,
    101.23792719
  ],
  [
    1552424400000,
    3962,
    3962.5,
    3969.9,
    3960.9,
    172.44751407
  ],
  [
    1552428000000,
    3962.6,
    3962.2,
    3962.6,
    3961.1,
    26.80273564
  ],
  [
    1552431600000,
    3962.1129082,
    3954.1,
    3964.5,
    3952,
    290.04973367
  ],
  [
    1552435200000,
    3954.1,
    3956.1,
    3957.15648155,
    3954.1,
    232.62231972
  ],
  [
    1552438800000,
    3956.18886002,
    3957.7,
    3958,
    3956.1,
    105.93465578
  ],
  [
    1552442400000,
    3957.7,
    3958.7,
    3961.2671872,
    3952.1,
    159.47924219
  ],
  [
    1552446000000,
    3958.63789532,
    3966.9,
    3972.6,
    3958.6,
    208.62960375
  ],
  [
    1552449600000,
    3966.8,
    3958.5,
    3966.9,
    3958.5,
    37.00468542
  ],
  [
    1552453200000,
    3958.5,
    3957,
    3960.1,
    3955.2,
    117.25325922
  ],
  [
    1552456800000,
    3957.1,
    3953.1,
    3957.6,
    3946.8,
    216.45423504000001
  ],
  [
    1552460400000,
    3952.3,
    3956.50529742,
    3956.7,
    3949.2,
    82.64637926
  ],
  [
    1552464000000,
    3956.50529742,
    3949.2,
    3956.6,
    3948.1,
    86.05907319
  ],
  [
    1552467600000,
    3948.4,
    3944.8,
    3956,
    3940.1,
    313.85333596
  ],
  [
    1552471200000,
    3944.8,
    3928.7,
    3944.9,
    3925.1,
    875.80068866
  ],
  [
    1552474800000,
    3928.7,
    3937.8,
    3939.8,
    3928.6,
    272.40714648
  ],
  [
    1552478400000,
    3937.8,
    3960.4,
    3960.4,
    3937.4,
    413.51709751
  ],
  [
    1552482000000,
    3960.4,
    3960.64670213,
    3970,
    3960.3,
    565.07183174
  ],
  [
    1552485600000,
    3960.6,
    3945.9,
    3969,
    3932.9,
    629.33963591
  ],
  [
    1552489200000,
    3945.9,
    3955.3,
    3962.4,
    3939.6,
    460.45213677
  ],
  [
    1552492800000,
    3955.9,
    3948.1,
    3957.4,
    3946.2,
    86.9547925
  ],
  [
    1552496400000,
    3948.1,
    3949.93545929,
    3950,
    3947.1,
    57.68483464
  ],
  [
    1552500000000,
    3949.9,
    3949.06116616,
    3950,
    3949.06116616,
    71.97834979
  ],
  [
    1552503600000,
    3949.06116616,
    3953.2,
    3954.9,
    3949,
    83.74898209999999
  ],
  [
    1552507200000,
    3953.2,
    3953.13129167,
    3955,
    3942.9,
    139.19337426
  ],
  [
    1552510800000,
    3953.13129167,
    3939.3,
    3953.13129167,
    3934.4,
    130.13641114
  ],
  [
    1552514400000,
    3939.4,
    3944.7,
    3947.8,
    3939.3,
    42.6670252
  ],
  [
    1552518000000,
    3944.72376749,
    3946.2,
    3955.7,
    3944.1,
    142.11692628
  ],
  [
    1552521600000,
    3945.5,
    3961.5,
    3990.50607815,
    3929.89452457,
    1681.56108443
  ],
  [
    1552525200000,
    3961.5,
    3960.3,
    3965.1,
    3950.2,
    224.6254901
  ],
  [
    1552528800000,
    3960.3,
    3954.9,
    3960.4,
    3954.9,
    41.57135483
  ],
  [
    1552532400000,
    3955,
    3949.6,
    3955,
    3949.5,
    44.65787721
  ],
  [
    1552536000000,
    3949.6,
    3949.3,
    3949.9,
    3949.27167159,
    46.653309809999996
  ],
  [
    1552539600000,
    3949.3,
    3943,
    3949.3,
    3941.8,
    138.28640439
  ],
  [
    1552543200000,
    3943,
    3936.9,
    3943.3,
    3927.5,
    933.34430807
  ],
  [
    1552546800000,
    3936.9,
    3935,
    3938.5,
    3935,
    64.84349774
  ],
  [
    1552550400000,
    3935,
    3939.7,
    3939.9,
    3935,
    237.95194027
  ],
  [
    1552554000000,
    3939.6,
    3938.94651086,
    3942,
    3937.3,
    147.44771035
  ],
  [
    1552557600000,
    3938.9,
    3944.3,
    3944.4,
    3937.9,
    128.15353882
  ],
  [
    1552561200000,
    3944.3,
    3938.1,
    3947.4,
    3930,
    339.23972109
  ],
  [
    1552564800000,
    3938.1,
    3943.7,
    3943.9,
    3922.3,
    194.37780327
  ],
  [
    1552568400000,
    3943.8,
    3946.3,
    3952.4,
    3941.16515206,
    309.8059344
  ],
  [
    1552572000000,
    3946.37942843,
    3945.8,
    4004,
    3869.3,
    2755.88417565
  ],
  [
    1552575600000,
    3945.79709391,
    3953.5,
    3966.3,
    3945.7,
    252.58818946
  ],
  [
    1552579200000,
    3953.6,
    3947.9,
    3954.1,
    3941.6,
    143.47014522
  ],
  [
    1552582800000,
    3947.9,
    3948.5,
    3948.6,
    3947.1,
    41.33225516
  ],
  [
    1552586400000,
    3948.5,
    3948.4,
    3949.6,
    3944.99923704,
    199.28247128
  ],
  [
    1552590000000,
    3947.7,
    3949.3,
    3950.39650297,
    3943.7,
    78.32865596
  ],
  [
    1552593600000,
    3949.37920438,
    3949.3,
    3949.9,
    3947.3,
    47.17237335
  ],
  [
    1552597200000,
    3949.33188,
    3950,
    3950.01583279,
    3945.1,
    131.34858407
  ],
  [
    1552600800000,
    3949.9074764,
    3949.5,
    3952.0565371,
    3943.8,
    77.39890039
  ],
  [
    1552604400000,
    3950.1,
    3948.3,
    3952.2,
    3948.3,
    44.16241444
  ],
  [
    1552608000000,
    3948.7,
    3958,
    3959.1,
    3948.4,
    212.68263016
  ],
  [
    1552611600000,
    3958,
    3964.4,
    3968,
    3957.9,
    159.8082163
  ],
  [
    1552615200000,
    3964.5,
    3964.91128243,
    3970,
    3960.5,
    277.70315654
  ],
  [
    1552618800000,
    3965,
    3961.6,
    3965,
    3957.3,
    116.06434727
  ],
  [
    1552622400000,
    3961.6,
    3961.4,
    3961.8,
    3959.4,
    71.89836460000001
  ],
  [
    1552626000000,
    3961.4,
    3963.3,
    3964.9,
    3961.3,
    214.11684024000002
  ],
  [
    1552629600000,
    3963.3,
    3964.3,
    3968.9,
    3960,
    967.56337936
  ],
  [
    1552633200000,
    3962.8,
    3958.6,
    3965,
    3953.6,
    108.93543145
  ],
  [
    1552636800000,
    3958.638453,
    3954.8,
    3958.9,
    3953.61740327,
    109.51414037
  ],
  [
    1552640400000,
    3954.86302943,
    3966.4,
    3966.9,
    3951.2,
    286.70809156
  ],
  [
    1552644000000,
    3966.5,
    3968,
    3980,
    3963.9,
    386.30055628
  ],
  [
    1552647600000,
    3968,
    3992.1,
    3998,
    3967.9,
    495.31065194
  ],
  [
    1552651200000,
    3992,
    3987,
    4000.3,
    3980,
    754.67994904
  ],
  [
    1552654800000,
    3987.1,
    3986.3,
    3989.8,
    3986.1,
    93.94161792
  ],
  [
    1552658400000,
    3986.4,
    3989.7,
    3989.7,
    3986.3,
    154.55274001
  ],
  [
    1552662000000,
    3989.7,
    4005,
    4009.4,
    3989.6,
    686.52290753
  ],
  [
    1552665600000,
    4005.1,
    4005.5,
    4010.7,
    4000,
    728.97734031
  ],
  [
    1552669200000,
    4005.4,
    4010.2,
    4010.3,
    4005.4,
    217.76304517
  ],
  [
    1552672800000,
    4010.2,
    4004.5,
    4010.8,
    4003.4,
    185.44049804
  ],
  [
    1552676400000,
    4004.5,
    4009.8,
    4011,
    4004.4,
    133.2326215
  ],
  [
    1552680000000,
    4009.8,
    4004.4,
    4010,
    4004.4,
    70.27729051
  ],
  [
    1552683600000,
    4004.4,
    4000,
    4004.5,
    3990.000357,
    154.3863754
  ],
  [
    1552687200000,
    4001.1,
    3997.9,
    4006.4,
    3997.9,
    67.30381132
  ],
  [
    1552690800000,
    3997.9,
    4003.2,
    4005.4,
    3997.9,
    83.9014845
  ],
  [
    1552694400000,
    4003.2,
    4015,
    4020,
    4003.1,
    318.8596047
  ],
  [
    1552698000000,
    4016.9,
    4034.5,
    4038.2,
    4013.6,
    388.30473272
  ],
  [
    1552701600000,
    4034.8,
    4030.8,
    4038.9,
    4029,
    118.82146487
  ],
  [
    1552705200000,
    4030.8,
    4059.3,
    4079,
    4028.1,
    1579.41076817
  ],
  [
    1552708800000,
    4058.5,
    4124.51713823,
    4166.8,
    4049.8,
    4957.9214901
  ],
  [
    1552712400000,
    4124.6,
    4103.1,
    4159,
    4061.8,
    2572.32771653
  ],
  [
    1552716000000,
    4103,
    4101,
    4109.8,
    4081.4,
    1317.25560664
  ],
  [
    1552719600000,
    4102.3,
    4102.168488,
    4108.9,
    4102.1,
    87.79436905
  ],
  [
    1552723200000,
    4102.168488,
    4094.3,
    4102.2,
    4087,
    155.06077014
  ],
  [
    1552726800000,
    4094.21135189,
    4102.3,
    4103.7,
    4091.5,
    173.1663873
  ],
  [
    1552730400000,
    4102.5,
    4106.4,
    4113.2,
    4102.5,
    201.17091912
  ],
  [
    1552734000000,
    4106.3,
    4108.3,
    4111.9,
    4106,
    103.6454511
  ],
  [
    1552737600000,
    4108.4,
    4077.7,
    4108.40795888,
    4066.1,
    501.25353152
  ],
  [
    1552741200000,
    4077.6,
    4080.3,
    4085.4,
    4073.1,
    169.83114355
  ],
  [
    1552744800000,
    4080.4,
    4092.43584,
    4093.1,
    4080.3,
    233.242794
  ],
  [
    1552748400000,
    4092.43584,
    4077.2,
    4092.5,
    4076.1,
    261.89839284
  ],
  [
    1552752000000,
    4077.2,
    4090.9,
    4092.97944908,
    4076.98371465,
    85.62733478
  ],
  [
    1552755600000,
    4090.82400722,
    4087.9,
    4090.9,
    4073.9,
    305.99013999
  ],
  [
    1552759200000,
    4087.95190444,
    4085,
    4088,
    4083.67697692,
    42.38268705
  ],
  [
    1552762800000,
    4084.9,
    4078.2,
    4085,
    4075,
    62.26256704
  ],
  [
    1552766400000,
    4078.5,
    4081.21754,
    4082.2,
    4076.7,
    101.37813456
  ],
  [
    1552770000000,
    4081.3,
    4085.52691567,
    4085.6,
    4081.2946218,
    76.22788876
  ],
  [
    1552773600000,
    4085.6,
    4085.6,
    4085.6,
    4085.5,
    26.47706847
  ],
  [
    1552777200000,
    4085.6,
    4088.0382664,
    4089.9,
    4085.5,
    104.48164224
  ],
  [
    1552780800000,
    4088.1,
    4064.9,
    4089.8,
    4056.6,
    480.19072522
  ],
  [
    1552784400000,
    4065,
    4072.1,
    4074.2,
    4064.8,
    63.00412634
  ],
  [
    1552788000000,
    4072.2,
    4057.7,
    4072.3,
    4043.7,
    231.1321481
  ],
  [
    1552791600000,
    4057.72010504,
    4056.7,
    4057.8,
    4051,
    63.16558209
  ],
  [
    1552795200000,
    4056.790518,
    4046,
    4056.790518,
    4041.1,
    100.06925258
  ],
  [
    1552798800000,
    4046.1,
    4053.1,
    4053.1,
    4046,
    43.60526773
  ],
  [
    1552802400000,
    4053.1,
    4058,
    4058,
    4053,
    41.80580937
  ],
  [
    1552806000000,
    4058.4,
    4061.8,
    4062,
    4058.3,
    26.22675045
  ],
  [
    1552809600000,
    4061.8,
    4060.3,
    4068.2,
    4055.6,
    81.68251808
  ],
  [
    1552813200000,
    4060.4,
    4052.6,
    4060.4,
    4044.1,
    149.72229474
  ],
  [
    1552816800000,
    4052.6,
    4072.4,
    4073.80726842,
    4052.5,
    135.18857275
  ],
  [
    1552820400000,
    4072.5,
    4073.3,
    4082.2,
    4068.1,
    272.10556146
  ],
  [
    1552824000000,
    4073.2,
    4067.9,
    4073.3,
    4062.9,
    113.17847487
  ],
  [
    1552827600000,
    4067.9,
    4077.5,
    4078.2,
    4062.3,
    129.9300257
  ],
  [
    1552831200000,
    4077.2,
    4077.2106045,
    4087.7,
    4070.3,
    258.28561244
  ],
  [
    1552834800000,
    4077.3,
    4077.9,
    4077.9,
    4065.4,
    422.25615351
  ],
  [
    1552838400000,
    4078,
    4076.1,
    4088.9,
    4069,
    399.39522642000003
  ],
  [
    1552842000000,
    4076.3,
    4073.4,
    4078.8,
    4072.5,
    46.62705058
  ],
  [
    1552845600000,
    4073.4,
    4078.6,
    4078.8,
    4073.4,
    38.13561396
  ],
  [
    1552849200000,
    4078.6,
    4079.3,
    4079.3,
    4076.3,
    67.3700342
  ],
  [
    1552852800000,
    4079.4,
    4081.2,
    4084.3,
    4079,
    96.52948178
  ],
  [
    1552856400000,
    4081.2,
    4081.2,
    4082,
    4079.3,
    24.67251024
  ],
  [
    1552860000000,
    4081.2,
    4075,
    4082,
    4072.1,
    49.89816489
  ],
  [
    1552863600000,
    4075,
    4068.9,
    4076,
    4068.9,
    58.64625839
  ],
  [
    1552867200000,
    4068.9,
    4091.92044817,
    4092,
    4067.5,
    210.9858513
  ],
  [
    1552870800000,
    4091.92044817,
    4107.1,
    4120,
    4091.92044817,
    413.4930494
  ],
  [
    1552874400000,
    4107.1,
    4104.6,
    4119.1,
    4102.7,
    371.87930018
  ],
  [
    1552878000000,
    4104.6,
    4094.3,
    4104.7,
    4091,
    102.80686745999999
  ],
  [
    1552881600000,
    4094.4,
    4085.3,
    4099.9,
    4081.3,
    43.72645621
  ],
  [
    1552885200000,
    4085.4,
    4050,
    4095.1371403,
    4050,
    368.10018454
  ],
  [
    1552888800000,
    4050,
    4061.32527456,
    4064.9,
    4041,
    223.47136541
  ],
  [
    1552892400000,
    4061.32527456,
    4059.3,
    4061.7,
    4051,
    130.09170755
  ],
  [
    1552896000000,
    4059.3,
    4071.3,
    4073,
    4052.82443532,
    130.96457469
  ],
  [
    1552899600000,
    4071.4,
    4055.09512258,
    4071.4,
    4055,
    104.73296175
  ],
  [
    1552903200000,
    4055,
    4054.7,
    4059.63743949,
    4051.1,
    175.66086025
  ],
  [
    1552906800000,
    4054.77338673,
    4054.2,
    4062.07765954,
    4034.02380303,
    306.35923989
  ],
  [
    1552910400000,
    4056,
    4065.8,
    4071.5,
    4055,
    58.93816904
  ],
  [
    1552914000000,
    4065.1,
    4065.2,
    4065.8,
    4064.3,
    98.63188131
  ],
  [
    1552917600000,
    4065.2,
    4059.8,
    4065.3,
    4056.03608141,
    106.13306699
  ],
  [
    1552921200000,
    4059.7,
    4065.3,
    4065.3,
    4059.7,
    89.66287975
  ],
  [
    1552924800000,
    4065.2,
    4065.7,
    4065.8,
    4065.2,
    100.87484315
  ],
  [
    1552928400000,
    4065.8,
    4060.8,
    4066,
    4056.5,
    101.70167107
  ],
  [
    1552932000000,
    4060.8,
    4059.99783002,
    4065.1,
    4059.2,
    157.85172273
  ],
  [
    1552935600000,
    4059.99783002,
    4060.3,
    4060.3,
    4059.9,
    34.64531069
  ],
  [
    1552939200000,
    4060.2,
    4076,
    4079,
    4060.2,
    158.37474519
  ],
  [
    1552942800000,
    4075.9,
    4075.1,
    4076,
    4071.5,
    77.74681182
  ],
  [
    1552942800000,
    4075.9,
    4075.1,
    4076,
    4071.5,
    77.74681182
  ],
  [
    1552946400000,
    4075,
    4077,
    4078.6,
    4072.9,
    56.53964987
  ],
  [
    1552950000000,
    4077.61929213,
    4073.7,
    4078.5,
    4072,
    56.49399673
  ],
  [
    1552953600000,
    4073.7,
    4084.60043131,
    4085.5,
    4073.63536473,
    413.05960394
  ],
  [
    1552957200000,
    4084.60043131,
    4083.6,
    4084.8,
    4083.5,
    88.10672734
  ],
  [
    1552960800000,
    4083.6,
    4082.9,
    4085.4,
    4081.4,
    113.11316656
  ],
  [
    1552964400000,
    4083.1,
    4080,
    4083.1,
    4080,
    76.75119627
  ],
  [
    1552968000000,
    4080,
    4061.8,
    4080.1,
    4055.15050072,
    457.93912288
  ],
  [
    1552971600000,
    4061.9,
    4066.5,
    4068.9,
    4061.7,
    94.4795296
  ],
  [
    1552975200000,
    4066.5,
    4065.3,
    4076,
    4065.3,
    96.81954906
  ],
  [
    1552978800000,
    4065.3,
    4065,
    4065.4,
    4060.9,
    84.72799881
  ],
  [
    1552982400000,
    4065,
    4064.47298658,
    4066,
    4061.4,
    139.4051284
  ],
  [
    1552986000000,
    4064.47298658,
    4080.8,
    4082.80934329,
    4063.14391295,
    327.48987873
  ],
  [
    1552989600000,
    4080.87984384,
    4081.1,
    4084.9,
    4073.9,
    230.87506982
  ],
  [
    1552993200000,
    4081.18081181,
    4076.9,
    4085,
    4076.4,
    120.30808912
  ],
  [
    1552996800000,
    4076.99295617,
    4074.2,
    4076.99295617,
    4073,
    183.56435738
  ],
  [
    1553000400000,
    4074.2,
    4076.9,
    4077,
    4074,
    144.58747
  ],
  [
    1553004000000,
    4076.9,
    4078.9,
    4100,
    4074.3,
    532.50152112
  ],
  [
    1553007600000,
    4078.9,
    4082.21916874,
    4082.3,
    4077.1,
    160.73577649
  ],
  [
    1553011200000,
    4082.21916874,
    4096,
    4106.1,
    4079.6,
    225.23649663
  ],
  [
    1553014800000,
    4096,
    4099.9,
    4120,
    4095,
    1312.87078204
  ],
  [
    1553018400000,
    4099.9,
    4096,
    4107.8,
    4096,
    143.48460876
  ],
  [
    1553022000000,
    4096,
    4096.8,
    4096.8,
    4092.4,
    148.04913804
  ],
  [
    1553025600000,
    4096.71795984,
    4098,
    4102.64577139,
    4096.71795984,
    118.88067932
  ],
  [
    1553029200000,
    4097.9336176,
    4092.77146682,
    4098.09084011,
    4092.5,
    109.68533698
  ],
  [
    1553032800000,
    4092.77146682,
    4098.70685454,
    4103.13468591,
    4092.7,
    48.48374554
  ],
  [
    1553036400000,
    4098.7,
    4104.59328854,
    4110.1567423,
    4096.8,
    177.77575685
  ],
  [
    1553040000000,
    4104.5,
    4075.5548092,
    4118,
    4073.9,
    640.02450094
  ],
  [
    1553043600000,
    4075.97840198,
    4074.33466256,
    4083.3,
    4072.7,
    231.04514901000002
  ],
  [
    1553047200000,
    4074.3,
    4078.78913332,
    4078.8,
    4074.3,
    38.22810805
  ],
  [
    1553050800000,
    4078.7,
    4080.8,
    4080.9,
    4078.7,
    28.70824512
  ],
  [
    1553054400000,
    4080.74574117,
    4080.8,
    4080.8,
    4080.7,
    50.387252860000004
  ],
  [
    1553058000000,
    4080.7574249,
    4090.7,
    4090.7,
    4080.7,
    98.53344434
  ],
  [
    1553061600000,
    4090.6,
    4090.09652251,
    4103.5,
    4090,
    333.11969187
  ],
  [
    1553065200000,
    4090,
    4095.4,
    4106.2,
    4090,
    390.5579872
  ],
  [
    1553068800000,
    4095.4,
    4098.33093168,
    4099.5,
    4094.8,
    154.30131565
  ],
  [
    1553072400000,
    4098.33093168,
    4080.8,
    4099.5,
    4080.7,
    290.73854014
  ],
  [
    1553076000000,
    4080.7,
    4099.6827386,
    4102,
    4076.9,
    489.20840633
  ],
  [
    1553079600000,
    4099.6,
    4100,
    4109.17697272,
    4099.56923057,
    113.21851212
  ],
  [
    1553083200000,
    4099.914004,
    4102.5,
    4105.7,
    4096.4,
    215.17507629
  ],
  [
    1553086800000,
    4102.4,
    4099.17430877,
    4102.7,
    4098.6,
    259.71425166
  ],
  [
    1553090400000,
    4099.1,
    4102.7,
    4102.9,
    4098,
    311.96386495
  ],
  [
    1553094000000,
    4102.7,
    4098.46110344,
    4108.8,
    4098.1,
    391.69039189
  ],
  [
    1553097600000,
    4098.4,
    4103.7,
    4117.2,
    4094.85474698,
    1353.18058501
  ],
  [
    1553101200000,
    4103.6180134,
    4095.47482224,
    4104.1,
    4095.2,
    212.34870744
  ],
  [
    1553104800000,
    4095.4991328,
    4106.9,
    4107.7,
    4095.4,
    420.56068008
  ],
  [
    1553108400000,
    4106.9,
    4109.5,
    4109.5,
    4106.9,
    193.45752592
  ],
  [
    1553112000000,
    4109.4,
    4107.7,
    4111,
    4107.6,
    204.96480372
  ],
  [
    1553115600000,
    4107.7,
    4107.9,
    4108,
    4107.6,
    89.3504754
  ],
  [
    1553119200000,
    4107.9,
    4127.5,
    4136.5,
    4107.9,
    820.11040654
  ],
  [
    1553122800000,
    4127.5,
    4127.16189623,
    4129.2,
    4118.5,
    486.71354691
  ],
  [
    1553126400000,
    4127.16189623,
    4135.99191506,
    4141.1,
    4127.1,
    490.53513952
  ],
  [
    1553130000000,
    4135.99191506,
    4118.9787529,
    4136,
    4110.3,
    389.22358625
  ],
  [
    1553133600000,
    4118.9787529,
    4126.7,
    4126.8,
    4118.9,
    261.56607228
  ],
  [
    1553137200000,
    4126.6,
    4129.4,
    4130.3,
    4126.1,
    261.20052209
  ],
  [
    1553140800000,
    4129.3,
    4124.6,
    4129.3,
    4124.6,
    206.10590451
  ],
  [
    1553144400000,
    4124.6,
    4109.5,
    4124.7,
    4101.2,
    598.92038267
  ],
  [
    1553148000000,
    4110,
    4116.5,
    4116.5,
    4110,
    269.06400518
  ],
  [
    1553151600000,
    4116.4,
    4129.7,
    4131.3,
    4116.1,
    513.98676023
  ],
  [
    1553155200000,
    4129.6,
    4129,
    4129.7,
    4129,
    139.96032209
  ],
  [
    1553158800000,
    4129,
    4122.94108837,
    4129.07932403,
    4120.1,
    183.06939637
  ],
  [
    1553162400000,
    4122.94108837,
    4114.9,
    4128.1112484,
    4109,
    526.11993561
  ],
  [
    1553166000000,
    4115,
    4125,
    4138.18246944,
    4114.9,
    656.96719422
  ],
  [
    1553169600000,
    4124.9263704,
    4122.47384343,
    4146.9,
    4122.2,
    512.66588311
  ],
  [
    1553173200000,
    4122.47384343,
    4109,
    4123,
    4089.8,
    964.87002535
  ],
  [
    1553176800000,
    4109,
    4012,
    4109,
    4004,
    2213.78750974
  ],
  [
    1553180400000,
    4011.9,
    4039,
    4047,
    4008.80482044,
    1672.98772687
  ],
  [
    1553184000000,
    4038.95551372,
    4035,
    4039,
    4018,
    481.39885749
  ],
  [
    1553187600000,
    4035,
    4036.7,
    4036.8,
    4029.9,
    242.82169951
  ],
  [
    1553191200000,
    4036.8,
    4036.2,
    4041,
    4035.6,
    187.04964526
  ],
  [
    1553194800000,
    4036.12506153,
    4041.2,
    4044.8,
    4032.85779975,
    282.04905155
  ],
  [
    1553198400000,
    4041.2,
    4043.5,
    4044.2,
    4041.1,
    168.1249118
  ],
  [
    1553202000000,
    4043.5,
    4047.88068416,
    4050.3,
    4043.4,
    250.07220014
  ],
  [
    1553205600000,
    4047.88068416,
    4048.4,
    4056.3,
    4047.8,
    167.29189053
  ],
  [
    1553209200000,
    4048.5,
    4044.8,
    4049.02212,
    4044.8,
    185.24382254
  ],
  [
    1553212800000,
    4044.9,
    4048.7,
    4052.9,
    4041.8,
    232.3391311
  ],
  [
    1553216400000,
    4048.7,
    4048.3,
    4048.7,
    4047.3,
    97.55581775
  ],
  [
    1553220000000,
    4048.3,
    4049.3,
    4051.86238271,
    4048.2,
    90.06003104
  ],
  [
    1553223600000,
    4049.3,
    4046.5,
    4049.4,
    4046.4,
    96.17860494
  ],
  [
    1553227200000,
    4046.4,
    4042.7,
    4046.4,
    4042.6,
    101.05455364
  ],
  [
    1553230800000,
    4042.7,
    4043.2,
    4043.2,
    4042.6,
    80.72389442000001
  ],
  [
    1553234400000,
    4043.14632451,
    4043.26869417,
    4043.5,
    4043,
    104.81178024
  ],
  [
    1553238000000,
    4043.26869417,
    4035.925284,
    4043.7,
    4034.9,
    408.91622377
  ],
  [
    1553241600000,
    4036,
    4046.9,
    4050.5,
    4035.9,
    442.57256636
  ],
  [
    1553245200000,
    4046.9,
    4048.5,
    4050.28958208,
    4046.9,
    170.96928605
  ],
  [
    1553248800000,
    4048.5,
    4045.7,
    4049,
    4044,
    139.29834712
  ],
  [
    1553252400000,
    4045.7,
    4047.8,
    4047.8,
    4044,
    144.90830132
  ],
  [
    1553256000000,
    4047.8,
    4060.91543153,
    4061,
    4045.8,
    435.76658514
  ],
  [
    1553259600000,
    4061,
    4058.6,
    4070.6,
    4058.2,
    323.22770243
  ],
  [
    1553263200000,
    4058.5,
    4060.3,
    4061,
    4058.3,
    62.64082023
  ],
  [
    1553266800000,
    4060.3,
    4050.2,
    4061,
    4046.7,
    498.27411082
  ],
  [
    1553270400000,
    4050.1,
    4062.6,
    4062.9,
    4044,
    316.23221153
  ],
  [
    1553274000000,
    4062.2,
    4064.6,
    4064.9,
    4052.8,
    189.36273844000002
  ],
  [
    1553277600000,
    4064.6,
    4059.2,
    4064.6,
    4059.1,
    38.32931848
  ],
  [
    1553281200000,
    4059.1,
    4062,
    4062.2,
    4059,
    52.50589051
  ],
  [
    1553284800000,
    4062,
    4041.9,
    4062,
    4036.2,
    357.66706067
  ],
  [
    1553288400000,
    4041.9,
    4050.3,
    4052.6,
    4035.2,
    285.30980796
  ],
  [
    1553292000000,
    4050.2,
    4049,
    4054.1,
    4048.1,
    41.035322980000004
  ],
  [
    1553295600000,
    4049,
    4045.2,
    4050.9,
    4041.6,
    126.21794974000001
  ],
  [
    1553299200000,
    4045.14604641,
    4039.93864301,
    4046.6,
    4039.93862699,
    94.6398248
  ],
  [
    1553302800000,
    4040,
    4045.9384798,
    4046.1,
    4040,
    104.11415575
  ],
  [
    1553306400000,
    4046,
    4063.5,
    4065,
    4045.9,
    358.29709849
  ],
  [
    1553310000000,
    4063.5,
    4062.7,
    4063.5,
    4061.2,
    58.10654145
  ],
  [
    1553313600000,
    4062.7,
    4056.3,
    4062.7,
    4056.3,
    37.4247229
  ],
  [
    1553317200000,
    4056.3,
    4058.7,
    4058.7,
    4056,
    33.7048757
  ],
  [
    1553320800000,
    4058.7,
    4072.5942048,
    4084,
    4058.7,
    502.24564348
  ],
  [
    1553324400000,
    4072.5942048,
    4067.8,
    4072.6,
    4067.7,
    146.7999623
  ],
  [
    1553328000000,
    4067.8,
    4071.3,
    4071.5,
    4062,
    98.99230588
  ],
  [
    1553331600000,
    4071.3,
    4068,
    4071.4,
    4068,
    86.12088285
  ],
  [
    1553335200000,
    4068,
    4049.3,
    4068.2,
    4046.2,
    278.64957179
  ],
  [
    1553338800000,
    4049.2146321,
    4052.05153738,
    4052.1,
    4049.2,
    39.36248019
  ],
  [
    1553342400000,
    4052.07776664,
    4044.4,
    4059.9,
    4041,
    262.93273839
  ],
  [
    1553346000000,
    4044.3,
    4055,
    4055.1,
    4028.4,
    1013.22512625
  ],
  [
    1553349600000,
    4055,
    4050.4,
    4055.2,
    4044.4,
    198.41105081
  ],
  [
    1553353200000,
    4050.4,
    4055.9,
    4055.9,
    4049.1,
    46.11385051
  ],
  [
    1553356800000,
    4055.90051565,
    4052,
    4056.5,
    4051.9,
    89.56088963
  ],
  [
    1553360400000,
    4051.9,
    4051.9,
    4059.3,
    4047.8,
    387.70830247
  ],
  [
    1553364000000,
    4051.9,
    4051.93833261,
    4052.8,
    4048.9,
    43.25494077
  ],
  [
    1553367600000,
    4051.93834868,
    4048.6,
    4052,
    4048.6,
    39.30684981
  ],
  [
    1553371200000,
    4048.7,
    4051.3,
    4051.8,
    4048.5,
    32.64602731
  ],
  [
    1553374800000,
    4051.3,
    4050.7,
    4051.4,
    4050.3,
    46.15599394
  ],
  [
    1553378400000,
    4051.3,
    4057.4,
    4064.1,
    4051.3,
    320.68296029
  ],
  [
    1553382000000,
    4057.48536634,
    4063.2,
    4064.8,
    4057.4,
    49.50996717
  ],
  [
    1553385600000,
    4063.1,
    4059,
    4063.1,
    4056.4,
    37.26349251
  ],
  [
    1553389200000,
    4059,
    4052.84397077,
    4059,
    4052.84397077,
    64.2238539
  ],
  [
    1553392800000,
    4052.84397077,
    4038.6,
    4052.9,
    4036.3,
    212.24846896
  ],
  [
    1553396400000,
    4037.8,
    4044.1,
    4044.2,
    4036.3,
    78.28867213
  ],
  [
    1553400000000,
    4044.1,
    4044.12720348,
    4044.2,
    4044.01399871,
    15.95507615
  ],
  [
    1553403600000,
    4044.12720348,
    4042.1,
    4044.2,
    4042.1,
    67.99380156
  ],
  [
    1553407200000,
    4042.1,
    4040.7,
    4043,
    4035.07083789,
    140.96045334000002
  ],
  [
    1553410800000,
    4041.3,
    4037,
    4041.6,
    4037,
    109.48334883
  ],
  [
    1553414400000,
    4037,
    4039.2,
    4039.6,
    4037,
    108.36460713
  ],
  [
    1553418000000,
    4039.2,
    4044.5,
    4053.8,
    4039.1,
    272.5476152
  ],
  [
    1553421600000,
    4044.6,
    4054.7,
    4055,
    4044.5,
    124.11033819
  ],
  [
    1553425200000,
    4054.76845186,
    4048.3,
    4059.8,
    4048.2,
    120.24986417
  ],
  [
    1553428800000,
    4048.3,
    4042.99515578,
    4048.4,
    4042.6,
    121.66079858
  ],
  [
    1553432400000,
    4042.99515578,
    4054.5,
    4054.7,
    4042.9,
    52.95018785
  ],
  [
    1553436000000,
    4054.5,
    4051.59873437,
    4054.5,
    4051.5,
    33.62449106
  ],
  [
    1553439600000,
    4051.59873437,
    4044.12720348,
    4051.6,
    4042.6,
    103.54603212
  ],
  [
    1553443200000,
    4044.2,
    4042.7,
    4044.2,
    4042.7,
    36.69474541
  ],
  [
    1553446800000,
    4042.76874624,
    4049.56103244,
    4050.2,
    4039,
    124.52533325
  ],
  [
    1553450400000,
    4049.56103244,
    4037.8,
    4049.6,
    4030.7,
    193.35521436
  ],
  [
    1553454000000,
    4037.8,
    4039.3,
    4040.3,
    4028.2,
    152.10188839
  ],
  [
    1553457600000,
    4039.3,
    4024.9,
    4039.3,
    4011,
    340.25228561
  ],
  [
    1553461200000,
    4024.92449693,
    4039.6,
    4048.4,
    4020.6,
    781.40807381
  ],
  [
    1553464800000,
    4039.6,
    4037.8,
    4044,
    4037.1,
    45.13467308
  ],
  [
    1553468400000,
    4037.8,
    4041.4,
    4042,
    4037.77293266,
    27.32715753
  ],
  [
    1553472000000,
    4041.4,
    4034.1,
    4041.45837888,
    4033.9,
    47.30244521
  ],
  [
    1553475600000,
    4034,
    4042.9,
    4043,
    4034,
    57.91337372
  ],
  [
    1553479200000,
    4042.9,
    4047.6,
    4048.7,
    4042.9,
    105.8395679
  ],
  [
    1553482800000,
    4047.6,
    4049.9,
    4049.9,
    4047.6,
    83.21268699
  ],
  [
    1553486400000,
    4049.9,
    4047.5,
    4049.9,
    4047.5,
    89.41229554
  ],
  [
    1553490000000,
    4047.5,
    4047.5,
    4047.6,
    4047.4,
    58.52711091
  ],
  [
    1553493600000,
    4047.49658544,
    4047.5,
    4047.6,
    4047.4,
    38.98539869
  ],
  [
    1553497200000,
    4047.5,
    4044.1,
    4047.6,
    4040.3,
    107.0659976
  ],
  [
    1553500800000,
    4044.1,
    4042.8,
    4044.2,
    4042.8,
    145.63267805
  ],
  [
    1553504400000,
    4042.8,
    4046,
    4046,
    4042.8,
    53.57859725
  ],
  [
    1553508000000,
    4045.99028292,
    4042.7,
    4046,
    4042.6,
    91.91209696
  ],
  [
    1553511600000,
    4042.7,
    4042.8,
    4042.9,
    4042.7,
    110.39982545
  ],
  [
    1553515200000,
    4042.8,
    4026.96113245,
    4043,
    4022.20536374,
    331.05028364000003
  ],
  [
    1553518800000,
    4026.96113245,
    4030.1,
    4042,
    4026.9,
    250.4729323
  ],
  [
    1553522400000,
    4030,
    4035.1,
    4035.1,
    4027,
    226.68748731
  ],
  [
    1553526000000,
    4035.1,
    4014.8,
    4036.9,
    4012.3,
    377.26995592
  ],
  [
    1553529600000,
    4014.4,
    4026.9,
    4029.8,
    4008,
    339.92062215
  ],
  [
    1553533200000,
    4026.9,
    4004.91080729,
    4027,
    3962.5,
    1814.23454948
  ],
  [
    1553536800000,
    4004.91080729,
    3963.09773979,
    4011.4,
    3959.2,
    494.87585073
  ],
  [
    1553540400000,
    3961.8,
    3968.7,
    3974.2,
    3939,
    844.39948211
  ],
  [
    1553544000000,
    3968.6,
    3956.6639804,
    3968.7,
    3945.01890976,
    284.93547676000003
  ],
  [
    1553547600000,
    3956.6639804,
    3947.9,
    3957.6,
    3939.32879223,
    325.37049791
  ],
  [
    1553551200000,
    3947.93416103,
    3967.1,
    3967.1,
    3947.93416103,
    201.95111155
  ],
  [
    1553554800000,
    3967.0782144,
    3970,
    3980.5,
    3966.7,
    236.18949188
  ],
  [
    1553558400000,
    3970,
    3976.09790955,
    3980.6,
    3970,
    138.91890122
  ],
  [
    1553562000000,
    3976.09790955,
    3978.4,
    3979.6,
    3975,
    47.27863221
  ],
  [
    1553565600000,
    3978.4,
    3979.06589934,
    3979.2246602,
    3978.4,
    29.28845083
  ],
  [
    1553569200000,
    3979.06589934,
    3976.2,
    3981.3,
    3976.2,
    123.39862102
  ],
  [
    1553572800000,
    3976.2,
    3979.1,
    3985.5,
    3975.4,
    231.22579742
  ],
  [
    1553576400000,
    3979.1,
    3977.3,
    3979.2,
    3977.2,
    70.6545076
  ],
  [
    1553580000000,
    3977.3,
    3962.9,
    3977.8,
    3943.8,
    485.22018082
  ],
  [
    1553583600000,
    3962.9,
    3962.4,
    3962.9,
    3955.14410317,
    156.25372281
  ],
  [
    1553587200000,
    3962.43942298,
    3980,
    3982,
    3962.43942298,
    390.92818672
  ],
  [
    1553590800000,
    3980,
    3974.40612351,
    3980.9,
    3973.4,
    196.19301551
  ],
  [
    1553594400000,
    3974.4,
    3974.2,
    3977.2,
    3974.2,
    106.44506066
  ],
  [
    1553598000000,
    3974.2,
    3965.9,
    3974.3,
    3965.8,
    192.60292525
  ],
  [
    1553601600000,
    3965.9,
    3956.6,
    3965.9,
    3955,
    583.7114562
  ],
  [
    1553605200000,
    3956.50186076,
    3953.1,
    3965.8,
    3951,
    414.36201134
  ],
  [
    1553608800000,
    3953.0432356,
    3974.7,
    3974.7,
    3953.01206591,
    186.95248719
  ],
  [
    1553612400000,
    3974.7,
    3982.84167398,
    3984.1,
    3971.86103265,
    253.05542635
  ],
  [
    1553616000000,
    3982.9,
    3981.9,
    3987.7,
    3979.8,
    484.80159648
  ],
  [
    1553619600000,
    3982,
    3984.7,
    3986,
    3982,
    236.35320631
  ],
  [
    1553623200000,
    3984.79062225,
    3990.5,
    3992,
    3984.7,
    151.81532206
  ],
  [
    1553626800000,
    3990.6,
    3984.9,
    3991.6,
    3981.5,
    223.77941896000002
  ],
  [
    1553630400000,
    3985,
    3983.8,
    3987,
    3979.6,
    97.18306936
  ],
  [
    1553634000000,
    3983.84289245,
    3981.5,
    3983.84289245,
    3980.7,
    68.06795675000001
  ],
  [
    1553637600000,
    3981.47313379,
    3979.3,
    3981.6,
    3977,
    75.69076631
  ],
  [
    1553641200000,
    3979.32263352,
    3992.7,
    3996,
    3978.5,
    147.95917258
  ],
  [
    1553644800000,
    3992.7,
    3999,
    3999,
    3979.3,
    329.43418823
  ],
  [
    1553648400000,
    3999,
    4040.8,
    4060,
    3998.96352878,
    1138.08636815
  ],
  [
    1553652000000,
    4040.9,
    4044.9,
    4045.35351546,
    4030.7,
    171.57031023
  ],
  [
    1553655600000,
    4044.9,
    4045,
    4046.9,
    4040,
    135.82336754
  ],
  [
    1553659200000,
    4044.99820579,
    4040.9,
    4050,
    4040.7,
    161.3863124
  ],
  [
    1553662800000,
    4040.9,
    4058.6,
    4058.79968646,
    4040.9,
    378.63459751
  ],
  [
    1553666400000,
    4058.6,
    4051.5,
    4064,
    4051.1,
    459.96247725
  ],
  [
    1553670000000,
    4051.6,
    4050.2,
    4054.9,
    4049.5,
    192.77600048
  ],
  [
    1553673600000,
    4050.17862391,
    4048.1,
    4051.1,
    4046.1,
    303.72450389
  ],
  [
    1553677200000,
    4048.13780937,
    4053.7430716,
    4062.5,
    4048.1,
    177.50369097
  ],
  [
    1553680800000,
    4054.3,
    4077.6,
    4099,
    4052.5,
    772.78872351
  ],
  [
    1553684400000,
    4077.7,
    4091.5,
    4106.1,
    4077.6,
    534.0601148
  ],
  [
    1553688000000,
    4091.57880843,
    4076,
    4100,
    4074.5,
    546.58786859
  ],
  [
    1553691600000,
    4076,
    4086,
    4086.1,
    4073.1,
    240.16682002
  ],
  [
    1553695200000,
    4086,
    4077.2,
    4086.1,
    4077,
    148.98427968000001
  ],
  [
    1553698800000,
    4077.3,
    4087.9,
    4090.3,
    4071,
    578.93591851
  ],
  [
    1553702400000,
    4087.9028546,
    4080.6,
    4088,
    4073.5,
    160.06473243
  ],
  [
    1553706000000,
    4080.6,
    4080.2,
    4085,
    4074.5,
    339.93304855
  ],
  [
    1553709600000,
    4080.26137386,
    4079,
    4081.6,
    4078.4,
    93.51141868
  ],
  [
    1553713200000,
    4079,
    4079.1,
    4081,
    4073.1,
    96.40756737
  ],
  [
    1553716800000,
    4079.17159585,
    4080.79264854,
    4080.9,
    4075,
    84.66403187
  ],
  [
    1553720400000,
    4080.8,
    4080.9,
    4081.6,
    4077.3,
    144.13187555
  ],
  [
    1553724000000,
    4081,
    4086.5931175,
    4088.2,
    4077.1,
    247.0557604
  ],
  [
    1553727600000,
    4086.6,
    4102.5,
    4109.9,
    4086.5,
    497.33898317
  ],
  [
    1553731200000,
    4102.6,
    4093,
    4102.68123408,
    4076.7,
    202.04736317
  ],
  [
    1553734800000,
    4093,
    4095.15669076,
    4099,
    4083.4,
    243.56294015
  ],
  [
    1553738400000,
    4095.2,
    4095.94219742,
    4098.51373358,
    4093.5,
    111.53261291
  ],
  [
    1553742000000,
    4096,
    4081.5,
    4114.4,
    4081.46729003,
    514.05535455
  ],
  [
    1553745600000,
    4081.5,
    4073.8,
    4081.5,
    4064,
    369.105303
  ],
  [
    1553749200000,
    4073.8,
    4086.9,
    4087,
    4072.2,
    141.5195496
  ],
  [
    1553752800000,
    4086.9,
    4083.4,
    4089,
    4082.8,
    45.16162563
  ],
  [
    1553756400000,
    4083.4,
    4088.7,
    4089,
    4082.6,
    240.743226
  ],
  [
    1553760000000,
    4088.8,
    4085.8,
    4088.8,
    4080.6,
    239.95584616
  ],
  [
    1553763600000,
    4085.9,
    4081.8,
    4085.9,
    4077,
    109.60294238
  ],
  [
    1553767200000,
    4081.8,
    4081,
    4084,
    4080,
    78.32856017
  ],
  [
    1553770800000,
    4081,
    4074.99644749,
    4086.8,
    4071.8,
    317.69593579
  ],
  [
    1553774400000,
    4074.99644749,
    4077,
    4084,
    4074.1,
    204.21463706
  ],
  [
    1553778000000,
    4076.9,
    4090.2,
    4094.77439476,
    4075.6,
    744.09973715
  ],
  [
    1553781600000,
    4090.3,
    4093.9,
    4095.7,
    4077,
    812.60471533
  ],
  [
    1553785200000,
    4093.8,
    4092.29317027,
    4094,
    4088.1,
    197.97584543
  ],
  [
    1553788800000,
    4092.3,
    4083.35220172,
    4093.9,
    4082.2,
    428.07429111
  ],
  [
    1553792400000,
    4083.4,
    4085.7,
    4087,
    4080,
    591.30519741
  ],
  [
    1553796000000,
    4085.7,
    4089.5,
    4091.6,
    4083.9,
    206.94552342
  ],
  [
    1553799600000,
    4090.1,
    4088.09338108,
    4094,
    4086.9,
    150.88975908
  ],
  [
    1553803200000,
    4088.09338108,
    4090,
    4090.09683037,
    4086.4,
    123.10028286000001
  ],
  [
    1553806800000,
    4090,
    4088.8,
    4093.8146556,
    4088.25327666,
    70.32875419
  ],
  [
    1553810400000,
    4088.8,
    4086.1,
    4088.9,
    4084.7,
    34.050711989999996
  ],
  [
    1553814000000,
    4086.2,
    4092.56783507,
    4094,
    4083.9,
    38.36821298
  ],
  [
    1553817600000,
    4092.56783507,
    4095.0318695,
    4109,
    4092.5,
    251.05480692
  ],
  [
    1553821200000,
    4095.0318695,
    4087.7,
    4097.7,
    4082.3,
    247.61043131
  ],
  [
    1553824800000,
    4087.7,
    4101.3,
    4101.3,
    4087.7,
    133.21669497
  ],
  [
    1553828400000,
    4101.3,
    4106,
    4108.9000455,
    4100.7,
    185.74776116
  ],
  [
    1553832000000,
    4106.1,
    4102,
    4125,
    4101.9,
    485.0463948
  ],
  [
    1553835600000,
    4103.184799,
    4094.7,
    4103.184799,
    4091.7,
    73.36047167
  ],
  [
    1553839200000,
    4094.7,
    4097.37357389,
    4098.4,
    4087.9,
    69.93222805
  ],
  [
    1553842800000,
    4097.3,
    4120,
    4128.9,
    4097.3,
    355.42026365
  ],
  [
    1553846400000,
    4120.6,
    4113.2,
    4120.6,
    4102.7,
    210.13332157
  ],
  [
    1553850000000,
    4113.2,
    4156.7,
    4197.2,
    4113.2,
    2057.12659784
  ],
  [
    1553853600000,
    4156.8,
    4165.6,
    4178.8,
    4156.7,
    1034.40198709
  ],
  [
    1553857200000,
    4165.503615,
    4187.3,
    4188.2,
    4161.5,
    378.60358098
  ],
  [
    1553860800000,
    4187.3,
    4165.76746577,
    4187.3,
    4155,
    382.21553899
  ],
  [
    1553864400000,
    4166.4,
    4170.1,
    4171.9,
    4160.029594,
    202.34583721
  ],
  [
    1553868000000,
    4170.1,
    4155.01891666,
    4170.2,
    4155,
    241.70790363
  ],
  [
    1553871600000,
    4155.01891666,
    4163.6,
    4166.04884186,
    4155,
    111.05511702
  ],
  [
    1553875200000,
    4163.6,
    4162.4,
    4167.7,
    4155,
    208.35370374
  ],
  [
    1553878800000,
    4162.33626963,
    4167.6,
    4171.5,
    4162.33626963,
    201.20914871
  ],
  [
    1553882400000,
    4167.6,
    4177.8,
    4180,
    4164,
    204.91757598
  ],
  [
    1553886000000,
    4178.7,
    4162.3,
    4180,
    4162.3,
    163.44944589
  ],
  [
    1553889600000,
    4162.3,
    4159.4,
    4162.4,
    4158.8,
    171.36405904
  ],
  [
    1553893200000,
    4159.4,
    4166.5,
    4168.21563235,
    4159.4,
    63.18223708
  ],
  [
    1553896800000,
    4166.33909529,
    4169.1,
    4173.7,
    4165.4,
    698.31471686
  ],
  [
    1553900400000,
    4169.2,
    4179,
    4179.7,
    4167.8,
    517.63090091
  ],
  [
    1553904000000,
    4179.1,
    4204.2,
    4210,
    4174,
    989.32328207
  ],
  [
    1553907600000,
    4203.8,
    4200.1,
    4209.8,
    4195,
    285.80269418
  ],
  [
    1553911200000,
    4200.1,
    4202.05538677,
    4205.3,
    4199.9,
    89.92726527
  ],
  [
    1553914800000,
    4202.05538677,
    4175,
    4202.1,
    4175,
    368.79610723
  ],
  [
    1553918400000,
    4175.1,
    4159.1,
    4175.1,
    4112,
    1154.02311779
  ],
  [
    1553922000000,
    4159.1,
    4176,
    4176,
    4158.9,
    198.07546272
  ],
  [
    1553925600000,
    4176,
    4167.7,
    4176,
    4167.1,
    78.15249525
  ],
  [
    1553929200000,
    4167.7,
    4163.9,
    4167.8,
    4158.9,
    343.38746639
  ],
  [
    1553932800000,
    4163.9,
    4152.69325212,
    4163.9,
    4144.54991118,
    295.06357431
  ],
  [
    1553936400000,
    4152.69325212,
    4157.1,
    4158,
    4152.69325212,
    150.110483
  ],
  [
    1553940000000,
    4157,
    4146,
    4157.1,
    4138.8,
    291.06387028
  ],
  [
    1553943600000,
    4146,
    4161,
    4162.5,
    4146,
    228.27124813
  ],
  [
    1553947200000,
    4161,
    4161.2,
    4165.3,
    4161,
    144.93120608
  ],
  [
    1553950800000,
    4161.2,
    4158.6,
    4161.3,
    4152.41198792,
    166.81390597
  ],
  [
    1553954400000,
    4158.7,
    4149.82873414,
    4158.7,
    4146,
    161.31604446
  ],
  [
    1553958000000,
    4149.82873414,
    4146,
    4151.1,
    4146,
    175.40210678
  ],
  [
    1553961600000,
    4146,
    4163.9,
    4170.8,
    4130.6,
    1065.79644646
  ],
  [
    1553965200000,
    4163.8,
    4149.8,
    4163.9,
    4147.5,
    143.67275644
  ],
  [
    1553968800000,
    4149.71641875,
    4157,
    4159.3,
    4149.71641875,
    64.93352627
  ],
  [
    1553972400000,
    4157.35386473,
    4155.33218785,
    4158.8,
    4153,
    22.34928414
  ],
  [
    1553976000000,
    4155.33218785,
    4159.37552648,
    4159.4,
    4155.33217274,
    37.97937185
  ],
  [
    1553979600000,
    4159.37552648,
    4160,
    4160,
    4159.3,
    39.03552276
  ],
  [
    1553983200000,
    4160,
    4158.8,
    4160,
    4158,
    39.61368469
  ],
  [
    1553986800000,
    4158.7,
    4165.10362609,
    4165.10362609,
    4158.7,
    101.23316944
  ],
  [
    1553990400000,
    4165.10362609,
    4165.8,
    4182.9,
    4165.10362609,
    397.34670805
  ],
  [
    1553994000000,
    4165.77751838,
    4161.6,
    4165.77751838,
    4161.4,
    42.481816
  ],
  [
    1553997600000,
    4163,
    4158.1,
    4163,
    4158,
    28.82683029
  ],
  [
    1554001200000,
    4158,
    4158.1,
    4158.1,
    4157.7,
    97.45239266
  ],
  [
    1554004800000,
    4158.1,
    4159.48785699,
    4161.4,
    4158.0277419,
    64.73129732
  ],
  [
    1554008400000,
    4159.4,
    4158.1,
    4159.5,
    4158,
    47.84371421
  ],
  [
    1554012000000,
    4158.1,
    4158,
    4158.1,
    4156.3,
    48.03533192
  ],
  [
    1554015600000,
    4157.9,
    4153.9,
    4158,
    4152.8,
    56.60239732
  ],
  [
    1554019200000,
    4153.8,
    4157.35386473,
    4157.4,
    4153.8,
    42.30752597
  ],
  [
    1554022800000,
    4157.35386473,
    4159.7,
    4161,
    4157.3,
    82.61814142
  ],
  [
    1554026400000,
    4159.8,
    4169.5,
    4171.9,
    4159.7,
    134.54028099
  ],
  [
    1554030000000,
    4169.5,
    4179.1,
    4179.9,
    4169.5,
    187.99129443
  ],
  [
    1554033600000,
    4178.9,
    4163.9,
    4178.9,
    4163.9,
    77.26940061
  ],
  [
    1554037200000,
    4163.9,
    4169.7,
    4171.6,
    4163.7,
    84.81035587
  ],
  [
    1554040800000,
    4169.6,
    4168.7,
    4169.7,
    4168.6,
    49.11873462
  ],
  [
    1554044400000,
    4168.7,
    4163.4,
    4174.9,
    4162.8,
    166.43844079
  ],
  [
    1554048000000,
    4163.4,
    4167.9,
    4168.9,
    4162,
    88.87341557
  ],
  [
    1554051600000,
    4167.8,
    4165.7,
    4168.9,
    4164,
    50.41284872
  ],
  [
    1554055200000,
    4165.7,
    4167.3,
    4168.9,
    4164.2,
    85.35259404
  ],
  [
    1554058800000,
    4167.3,
    4172.2,
    4174.4,
    4167.2,
    163.88841697
  ],
  [
    1554062400000,
    4172.1,
    4170.79101759,
    4172.2,
    4170.4,
    23.77340332
  ],
  [
    1554066000000,
    4170.79101759,
    4165.15136762,
    4170.79101759,
    4162.2,
    145.24768977
  ],
  [
    1554069600000,
    4165.1,
    4167.5,
    4167.5,
    4161.32021706,
    70.15088671
  ],
  [
    1554073200000,
    4167.5,
    4167.5,
    4167.6,
    4166.1,
    35.62557895
  ],
  [
    1554076800000,
    4167.5,
    4183.3,
    4187.8,
    4124,
    984.68112051
  ],
  [
    1554080400000,
    4183.28972456,
    4189.7,
    4198.9,
    4183.2,
    390.70895601
  ],
  [
    1554084000000,
    4189.6,
    4192,
    4197,
    4189.3,
    148.06373732
  ],
  [
    1554087600000,
    4192.7,
    4198.8,
    4205,
    4190.1,
    390.06437281
  ],
  [
    1554091200000,
    4197,
    4198.9676475,
    4203.2,
    4194.6,
    112.43033643
  ],
  [
    1554094800000,
    4199,
    4195.9,
    4199,
    4193.5,
    143.75177818
  ],
  [
    1554098400000,
    4196,
    4203.4,
    4203.5,
    4195.29746173,
    157.78368651
  ],
  [
    1554102000000,
    4203.5,
    4195.98649886,
    4207.5,
    4172.03069008,
    696.20981487
  ],
  [
    1554105600000,
    4195.98649886,
    4191.01090324,
    4196,
    4181.9,
    137.77328632
  ],
  [
    1554109200000,
    4191.1,
    4191.2079924,
    4200.1,
    4179.9,
    382.71777236
  ],
  [
    1554112800000,
    4191.3,
    4187.4,
    4192,
    4187,
    99.8569598
  ],
  [
    1554116400000,
    4187.3078016,
    4187.2,
    4187.4,
    4172,
    236.5268532
  ],
  [
    1554120000000,
    4187.2,
    4193.1,
    4193.1,
    4183.8,
    299.18003629
  ],
  [
    1554123600000,
    4193.0967361,
    4201.94231504,
    4201.94231504,
    4189,
    311.89033391
  ],
  [
    1554127200000,
    4201.94231504,
    4198.4,
    4224.6,
    4194.7,
    850.93245642
  ],
  [
    1554130800000,
    4198.3,
    4203.6,
    4205.1,
    4193.3,
    318.20699544
  ],
  [
    1554134400000,
    4203.6,
    4206.8,
    4210,
    4203,
    132.15128364
  ],
  [
    1554138000000,
    4206.7,
    4198.96402033,
    4206.7,
    4195.1,
    159.38779195
  ],
  [
    1554141600000,
    4198.96402033,
    4197.93500073,
    4202.2,
    4197.5,
    200.53502554
  ],
  [
    1554145200000,
    4198,
    4190.3,
    4198.8,
    4190,
    144.81389565
  ],
  [
    1554148800000,
    4190.2,
    4190.4,
    4190.5,
    4187.2,
    291.38284307
  ],
  [
    1554152400000,
    4190.4,
    4198.39630571,
    4198.4,
    4186.8,
    144.17689325
  ],
  [
    1554156000000,
    4198.3,
    4200.3,
    4205.5,
    4197.3,
    170.32928222
  ],
  [
    1554159600000,
    4199.8,
    4196.80421298,
    4202.5,
    4194.4,
    102.10635238
  ],
  [
    1554163200000,
    4196.9,
    4209.1,
    4221.5,
    4187.4,
    539.85876175
  ],
  [
    1554166800000,
    4209.1,
    4212.1,
    4215,
    4199.3,
    296.97651442
  ],
  [
    1554170400000,
    4212.9,
    4233.8,
    4239.5,
    4212.9,
    578.3532377
  ],
  [
    1554174000000,
    4233.7377335,
    4234.5,
    4234.7,
    4224.8,
    278.8711116
  ],
  [
    1554177600000,
    4231.1,
    4687.8,
    4800,
    4228.30258649,
    8897.31364132
  ],
  [
    1554181200000,
    4687.9,
    4800.3,
    5106.9060781,
    4687.3,
    16204.55024198
  ],
  [
    1554184800000,
    4800.3,
    4777.5,
    4820,
    4723.1,
    3847.65466483
  ],
  [
    1554188400000,
    4777.5,
    4747,
    4787.1,
    4728.2,
    1880.5058183
  ],
  [
    1554192000000,
    4745.4,
    4764,
    4779,
    4744.9,
    957.67366385
  ],
  [
    1554195600000,
    4764.1,
    4873.5,
    4909,
    4763.8,
    4084.47077126
  ],
  [
    1554199200000,
    4870.4,
    4856.7,
    4879.89340248,
    4830.5,
    974.05142926
  ],
  [
    1554202800000,
    4855.8,
    4850,
    4880.1,
    4839.9,
    928.46162123
  ],
  [
    1554206400000,
    4850.0682366,
    4887.9,
    4907.1,
    4850,
    1126.15822126
  ],
  [
    1554210000000,
    4885.7,
    4876,
    4890,
    4855,
    795.3330266
  ],
  [
    1554213600000,
    4876,
    4826,
    4876.1,
    4754.3,
    2351.82716285
  ],
  [
    1554217200000,
    4826,
    4829.9,
    4829.9,
    4787.3,
    698.06533641
  ],
  [
    1554220800000,
    4829.9,
    4805.2,
    4832.5,
    4784.3,
    2106.35106779
  ],
  [
    1554224400000,
    4806.612134,
    4782.7,
    4807.5,
    4745,
    1746.15323897
  ],
  [
    1554228000000,
    4782,
    4800.3,
    4802.3,
    4781.9,
    1016.26731113
  ],
  [
    1554231600000,
    4800.9,
    4823.6,
    4830,
    4787.3,
    871.69244239
  ],
  [
    1554235200000,
    4823.5440288,
    4843.3,
    4870.8,
    4805.1,
    1603.37063694
  ],
  [
    1554238800000,
    4843.3,
    4835,
    4863.6,
    4826,
    455.99876933
  ],
  [
    1554242400000,
    4835,
    4863.5,
    4863.6,
    4835,
    249.8268007
  ],
  [
    1554246000000,
    4863.6,
    4922.1,
    4974,
    4850,
    1658.47339744
  ],
  [
    1554249600000,
    4922.2,
    5001,
    5025,
    4922.2,
    2300.3811141
  ],
  [
    1554253200000,
    5001,
    4995.314496,
    5010.9,
    4949.2,
    1444.67277186
  ],
  [
    1554256800000,
    4995.3,
    5086,
    5086,
    4990,
    2552.50372657
  ],
  [
    1554260400000,
    5086,
    5073.67547709,
    5090.1,
    4973.32233394,
    1918.71942076
  ],
  [
    1554264000000,
    5073.67547709,
    4951.7,
    5073.692176,
    4909,
    1681.51355517
  ],
  [
    1554267600000,
    4951.7,
    4975.6,
    5002,
    4951.7,
    609.97373256
  ],
  [
    1554271200000,
    4975.6,
    5009.4,
    5012.2,
    4962.559402,
    383.2738325
  ],
  [
    1554274800000,
    5009.5,
    4998.118998,
    5031.9,
    4984,
    557.73526918
  ],
  [
    1554278400000,
    4997.5,
    4995.4400232,
    5009,
    4965,
    578.30406665
  ],
  [
    1554282000000,
    4994.1,
    5017,
    5018.67518675,
    4971.1,
    360.5904784
  ],
  [
    1554285600000,
    5017,
    4990.5,
    5028.3,
    4980,
    400.19915468
  ],
  [
    1554289200000,
    4992.3,
    5008.8,
    5031.8,
    4992.3,
    337.89874357
  ],
  [
    1554292800000,
    5008.6,
    5041.79587787,
    5066.2,
    5008.1,
    736.78818919
  ],
  [
    1554296400000,
    5041.7,
    5080,
    5085,
    5036.7,
    830.71224284
  ],
  [
    1554300000000,
    5080.08176289,
    5035.7,
    5083,
    5030,
    611.64146637
  ],
  [
    1554303600000,
    5035.7,
    5037.1,
    5057.4,
    5022.1,
    1108.69962341
  ],
  [
    1554307200000,
    5037.1373388,
    5150,
    5192.9,
    5037.1,
    4048.31811089
  ],
  [
    1554310800000,
    5149.2,
    5134.8,
    5199.7,
    5080,
    2073.38666673
  ],
  [
    1554314400000,
    5134.8,
    5143.6,
    5193,
    5120,
    1317.23406448
  ],
  [
    1554318000000,
    5142.6280323,
    5145,
    5178.7,
    5125.2,
    722.49680031
  ],
  [
    1554321600000,
    5148.1,
    5290,
    5312.2,
    5148.1,
    3991.0439825
  ],
  [
    1554325200000,
    5290,
    5181.2,
    5335.5,
    5151.5,
    3276.42692847
  ],
  [
    1554328800000,
    5181.2,
    5070.7,
    5259.8,
    5010.1,
    6113.45618056
  ],
  [
    1554332400000,
    5068.4,
    4978,
    5075.1,
    4842.2,
    6337.0500744
  ],
  [
    1554336000000,
    4977.9,
    5037.3,
    5038,
    4916.0355917,
    1350.57751548
  ],
  [
    1554339600000,
    5037.2,
    4990.8,
    5066.6,
    4977.6,
    883.52807775
  ],
  [
    1554343200000,
    4996.2,
    5022.6,
    5030,
    4996.2,
    279.98537045
  ],
  [
    1554346800000,
    5022.64631055,
    4982.5,
    5026.8,
    4968,
    347.40983089
  ],
  [
    1554350400000,
    4982.45087178,
    5041.1,
    5041.9,
    4968.39806466,
    506.40615016
  ],
  [
    1554354000000,
    5041.1,
    5061.3,
    5070,
    5041.1,
    497.4700405
  ],
  [
    1554357600000,
    5061.3,
    5074.8171144,
    5100,
    5057.0002884,
    521.55184684
  ],
  [
    1554361200000,
    5074.9,
    5070.8,
    5077.9,
    5050,
    295.59735697
  ],
  [
    1554364800000,
    5070.8,
    5049.9,
    5083.5,
    5008.5,
    1205.64099494
  ],
  [
    1554368400000,
    5050,
    5042.1,
    5052.60084136,
    5009.9,
    809.91750621
  ],
  [
    1554372000000,
    5041.5,
    4989,
    5041.5,
    4985,
    502.98709405
  ],
  [
    1554375600000,
    4989,
    5026.3,
    5031.7,
    4958.2,
    712.55327119
  ],
  [
    1554379200000,
    5026.38431959,
    5049,
    5051,
    5020.1275957,
    406.72056879
  ],
  [
    1554382800000,
    5048.9,
    5046,
    5050,
    5019.9,
    190.26624559
  ],
  [
    1554386400000,
    5046.0317676,
    5037.74069722,
    5070,
    5031,
    334.58152129
  ],
  [
    1554390000000,
    5037.5,
    5030,
    5039.7,
    4981,
    347.56572353
  ],
  [
    1554393600000,
    5029.9,
    4965,
    5029.9,
    4952.6,
    676.74654874
  ],
  [
    1554397200000,
    4965,
    4933.1,
    5006.7,
    4925,
    719.30067402
  ],
  [
    1554400800000,
    4930.8,
    4903.9,
    4935.77596389,
    4865.4,
    1368.83497078
  ],
  [
    1554404400000,
    4902.6,
    4869.4,
    4921.9,
    4867,
    554.23926097
  ],
  [
    1554408000000,
    4871.99919426,
    4894.8,
    4911.29075142,
    4834.0032346,
    838.32023324
  ],
  [
    1554411600000,
    4894.8,
    4971.386915,
    4985,
    4887.2,
    1137.687479
  ],
  [
    1554415200000,
    4971.386915,
    4907.1,
    4981.5,
    4902.50539632,
    687.40312728
  ],
  [
    1554418800000,
    4906.6,
    4938.9,
    4954.3,
    4906.6,
    240.5380975
  ],
  [
    1554422400000,
    4939.3,
    4968.14956754,
    4991.9,
    4939.3,
    322.75816572
  ],
  [
    1554426000000,
    4968.1,
    4954.2,
    4974,
    4941.6,
    125.44866943
  ],
  [
    1554429600000,
    4954.2,
    4965,
    4972.8,
    4929.5,
    366.54332632
  ],
  [
    1554433200000,
    4965,
    4940.33615215,
    4965,
    4932.7,
    64.2061367
  ],
  [
    1554436800000,
    4940.33615215,
    4990.9547314,
    5014,
    4940.1,
    450.98062995
  ],
  [
    1554440400000,
    4990.99027874,
    5027.84515658,
    5068.8,
    4990.9,
    990.73698262
  ],
  [
    1554444000000,
    5027.84515658,
    4985.93208719,
    5027.9,
    4984.1,
    216.3519148
  ],
  [
    1554447600000,
    4986,
    4986.91053355,
    5005.2,
    4980.4,
    286.68551699
  ],
  [
    1554451200000,
    4986.91053355,
    5014.8,
    5026.1,
    4986.9,
    298.70688894
  ],
  [
    1554454800000,
    5014.8,
    5000.2,
    5014.8,
    4996,
    147.11270878
  ],
  [
    1554458400000,
    5000.3,
    5006.9823782,
    5017.3,
    4988.5,
    132.02018944
  ],
  [
    1554462000000,
    5007,
    5051.4,
    5077,
    5004.6,
    806.50556417
  ],
  [
    1554465600000,
    5051.4,
    5073.5,
    5087.93680892,
    5023.7,
    529.067557
  ],
  [
    1554469200000,
    5073.4,
    5049.05044009,
    5132.5,
    5032,
    1097.80790427
  ],
  [
    1554472800000,
    5049.0970024,
    5023.4,
    5063,
    5007.2,
    463.49270152
  ],
  [
    1554476400000,
    5023.5,
    5028.9,
    5033.4,
    5004.5,
    235.66011684
  ],
  [
    1554480000000,
    5028.9,
    5051.65393768,
    5068.4,
    5014.8,
    212.53828193
  ],
  [
    1554483600000,
    5051.65393768,
    5074.8,
    5100.7,
    5047,
    1007.68619965
  ],
  [
    1554487200000,
    5074.7,
    5068.1,
    5117,
    5057,
    568.18103968
  ],
  [
    1554490800000,
    5068.1733693,
    5064.8,
    5078.2,
    5058.9,
    202.39960525
  ],
  [
    1554494400000,
    5064.8,
    5055.2,
    5130.9,
    5039.6,
    1864.93829516
  ],
  [
    1554498000000,
    5055.102837,
    5056.523717,
    5073.59938154,
    5045.2,
    369.39781793
  ],
  [
    1554501600000,
    5056.5,
    5082.9,
    5086,
    5045,
    389.71333576
  ],
  [
    1554505200000,
    5083.4648725,
    5083,
    5090.36583073,
    5054.1,
    213.8153258
  ],
  [
    1554508800000,
    5084,
    5064.1,
    5084.9,
    5052.1,
    234.12887764
  ],
  [
    1554512400000,
    5064.1,
    5052.4,
    5067.4,
    5032.6,
    188.08054147000001
  ],
  [
    1554516000000,
    5052.8539915,
    5054.8,
    5058.8,
    5036.8,
    56.76166657
  ],
  [
    1554519600000,
    5054.8,
    5052.5,
    5056.1,
    5048.6,
    42.49715372
  ],
  [
    1554523200000,
    5052.5,
    5060.6,
    5060.7,
    5051.6,
    65.72695197
  ],
  [
    1554526800000,
    5060.64097,
    5070.7,
    5076.7,
    5060.5,
    130.8992949
  ],
  [
    1554530400000,
    5070.7,
    5071.8,
    5073.7,
    5063.42975746,
    68.0046844
  ],
  [
    1554534000000,
    5072.7,
    5061,
    5077.9,
    5056,
    182.30157997
  ],
  [
    1554537600000,
    5060.93655654,
    5044.9,
    5061,
    5027.01427657,
    305.29321015
  ],
  [
    1554541200000,
    5044.3,
    5035.5,
    5048.7,
    5030.6,
    103.4708775
  ],
  [
    1554544800000,
    5036.8,
    5044,
    5045.1,
    5036.8,
    72.81131259
  ],
  [
    1554548400000,
    5044.08773544,
    5055.6,
    5059.4,
    5043,
    128.39559441
  ],
  [
    1554552000000,
    5056.5,
    5068.8,
    5088.2,
    5055,
    308.56501298
  ],
  [
    1554555600000,
    5068.8,
    5069.9,
    5099.7,
    5064.8,
    791.87433586
  ],
  [
    1554559200000,
    5069.92259446,
    5118.4,
    5126,
    5065.7,
    306.73869795
  ],
  [
    1554562800000,
    5118.7,
    5187.07806385,
    5195,
    5093.8,
    1673.37112909
  ],
  [
    1554566400000,
    5186.96573837,
    5223.2,
    5280,
    5180.6,
    2962.77844576
  ],
  [
    1554570000000,
    5223.4,
    5190.5,
    5229.2,
    5148,
    2527.42518723
  ],
  [
    1554573600000,
    5190.6,
    5203.6,
    5222.4,
    5190.5,
    284.68949945
  ],
  [
    1554577200000,
    5203.7,
    5193.3,
    5232.7,
    5184.3,
    511.68244965
  ],
  [
    1554580800000,
    5193.3,
    5117.5,
    5205,
    5101,
    733.99020046
  ],
  [
    1554584400000,
    5115.2,
    5060,
    5118,
    4960.2,
    1936.84024717
  ],
  [
    1554588000000,
    5059.1,
    5080.1,
    5098.1,
    5057.56679232,
    261.77136657
  ],
  [
    1554591600000,
    5080.1,
    5091.1,
    5122.8,
    5076,
    326.11976202
  ],
  [
    1554595200000,
    5091.1,
    5084.2,
    5116.5,
    5075,
    259.41239792
  ],
  [
    1554598800000,
    5084.2,
    5094.5,
    5109.8,
    5082.9,
    126.07009173
  ],
  [
    1554602400000,
    5095.6,
    5180.6,
    5182.2,
    5095.5,
    433.44979183
  ],
  [
    1554606000000,
    5180.8,
    5191.4,
    5205.49944158,
    5160.2,
    658.72198511
  ],
  [
    1554609600000,
    5191.4,
    5195.2,
    5214,
    5190.6,
    218.76712954
  ],
  [
    1554613200000,
    5195.1,
    5159.33367177,
    5205.9,
    5159.33367177,
    291.61909085
  ],
  [
    1554616800000,
    5159.33367177,
    5181,
    5181,
    5148.7,
    139.90418459
  ],
  [
    1554620400000,
    5180.90016278,
    5182.6,
    5206.2,
    5180.7,
    152.15484788
  ],
  [
    1554624000000,
    5183.3,
    5208.5,
    5220.2,
    5175,
    372.29938343
  ],
  [
    1554627600000,
    5208.5,
    5185.20448692,
    5226,
    5175.1,
    344.22533428
  ],
  [
    1554631200000,
    5185.16853079,
    5178.9,
    5200,
    5177.7,
    137.89220298
  ],
  [
    1554634800000,
    5178.6,
    5167.8,
    5189.2,
    5158,
    196.46019229
  ],
  [
    1554638400000,
    5167.8,
    5195,
    5195,
    5167.75808232,
    258.78945573
  ],
  [
    1554642000000,
    5195,
    5199.93740387,
    5200,
    5189.5,
    185.74701465
  ],
  [
    1554645600000,
    5199.93740387,
    5187.6,
    5205,
    5181.9,
    205.52207441
  ],
  [
    1554649200000,
    5187.52737933,
    5174.3,
    5197,
    5158.8,
    210.78523073
  ],
  [
    1554652800000,
    5173.4,
    5157,
    5179.3,
    5093.6,
    711.67083963
  ],
  [
    1554656400000,
    5156.9,
    5173.71133244,
    5184,
    5156.9,
    262.01779579
  ],
  [
    1554660000000,
    5173.5,
    5170.5,
    5182,
    5154.4,
    88.70149905
  ],
  [
    1554663600000,
    5170.5,
    5179.2,
    5209.3,
    5170.5,
    287.7525694
  ],
  [
    1554667200000,
    5179.9722835,
    5204,
    5230,
    5176.9,
    551.5659662
  ],
  [
    1554670800000,
    5204,
    5209,
    5229,
    5198.7,
    301.48610184
  ],
  [
    1554674400000,
    5209,
    5231.2973827,
    5321.6,
    5188,
    1923.93148031
  ],
  [
    1554678000000,
    5231,
    5238,
    5270,
    5195,
    1632.65268051
  ],
  [
    1554681600000,
    5238.9,
    5291.5,
    5298.9,
    5218,
    1908.39716374
  ],
  [
    1554685200000,
    5291.5288608,
    5298,
    5335,
    5278.5,
    2311.31969116
  ],
  [
    1554688800000,
    5298,
    5310,
    5373.9,
    5298,
    2036.5643134700001
  ],
  [
    1554692400000,
    5310,
    5270,
    5310.1,
    5245.8,
    608.91583171
  ],
  [
    1554696000000,
    5269.9,
    5333,
    5333,
    5269.9,
    372.55183565
  ],
  [
    1554699600000,
    5332.9,
    5304.3,
    5333,
    5284.2,
    338.30762612
  ],
  [
    1554703200000,
    5304.4,
    5291.3,
    5304.5,
    5265,
    400.8424558
  ],
  [
    1554706800000,
    5291.3,
    5277.6,
    5291.3,
    5236.4,
    649.35090603
  ],
  [
    1554710400000,
    5277.6,
    5249.9,
    5281,
    5227.6,
    837.79850307
  ],
  [
    1554714000000,
    5249.9,
    5280,
    5280,
    5240.65302794,
    322.04118635
  ],
  [
    1554717600000,
    5279.90380451,
    5228.3,
    5280,
    5225,
    456.87692348
  ],
  [
    1554721200000,
    5228.2,
    5157,
    5228.3,
    5157,
    1156.78052606
  ],
  [
    1554724800000,
    5157.1,
    5212.2,
    5214.21541344,
    5138.6,
    847.54245764
  ],
  [
    1554728400000,
    5212.2,
    5208.3,
    5230.2,
    5208.2,
    316.56109262
  ],
  [
    1554732000000,
    5208.1,
    5257.9891864,
    5258.5,
    5200.4,
    483.95304752
  ],
  [
    1554735600000,
    5257.9891864,
    5265,
    5270.1,
    5244,
    709.51411288
  ],
  [
    1554739200000,
    5265,
    5246.98175364,
    5276.5,
    5226.8,
    658.98660709
  ],
  [
    1554742800000,
    5246.98175364,
    5238,
    5250,
    5220.3,
    220.09594633
  ],
  [
    1554746400000,
    5238.8859534,
    5248.1,
    5275.12424771,
    5237.4,
    392.18347596
  ],
  [
    1554750000000,
    5248.02812779,
    5229.8,
    5259.3,
    5219.2,
    341.67375203
  ],
  [
    1554753600000,
    5229.6,
    5293,
    5297,
    5220.67544034,
    1139.28864782
  ],
  [
    1554757200000,
    5293,
    5310,
    5323.2,
    5292.8,
    398.28228953
  ],
  [
    1554760800000,
    5310,
    5297.7,
    5336.3,
    5292.7,
    500.50449887
  ],
  [
    1554764400000,
    5299.9,
    5312.4,
    5336.2,
    5253,
    408.60478224
  ],
  [
    1554768000000,
    5312.3425602,
    5265.3,
    5312.4,
    5264.2,
    487.92500742
  ],
  [
    1554771600000,
    5265.27348494,
    5256.04495997,
    5291.40102278,
    5243.1,
    1383.87391134
  ],
  [
    1554775200000,
    5256.1,
    5269.9,
    5280.4,
    5256,
    108.34312587
  ],
  [
    1554778800000,
    5269.9,
    5245,
    5290,
    5230.2,
    1065.45839056
  ],
  [
    1554782400000,
    5245,
    5245,
    5262.51742248,
    5211.4,
    901.55064162
  ],
  [
    1554786000000,
    5245,
    5232.4,
    5245.1,
    5170,
    822.35904314
  ],
  [
    1554789600000,
    5232.3,
    5255.2,
    5260.6,
    5229.6,
    310.75942943
  ],
  [
    1554793200000,
    5255.2,
    5250.58858061,
    5263.3,
    5236.1,
    215.92410064999999
  ],
  [
    1554796800000,
    5250.5,
    5249,
    5264,
    5203.2,
    1061.04274013
  ],
  [
    1554800400000,
    5248.98949886,
    5220,
    5258.6,
    5210.4,
    567.10348206
  ],
  [
    1554804000000,
    5220,
    5224.7,
    5231.7,
    5176.3,
    553.0163549
  ],
  [
    1554807600000,
    5224.74888715,
    5238.9,
    5243.2,
    5177.3,
    1118.04568948
  ],
  [
    1554811200000,
    5238.9,
    5216.54807161,
    5247,
    5204.3,
    295.17521997
  ],
  [
    1554814800000,
    5216.7735838,
    5222,
    5260,
    5210.9,
    632.45620406
  ],
  [
    1554818400000,
    5222,
    5223,
    5238.8,
    5211.1,
    297.71330167
  ],
  [
    1554822000000,
    5222.9,
    5237.4,
    5250,
    5222.9,
    145.05514461
  ],
  [
    1554825600000,
    5237.4,
    5253.8,
    5268.8,
    5237.1,
    411.79376474000003
  ],
  [
    1554829200000,
    5253.8,
    5243.2,
    5257,
    5243.2,
    144.2989258
  ],
  [
    1554832800000,
    5242.7,
    5256.4,
    5256.4,
    5242.7,
    190.48515563
  ],
  [
    1554836400000,
    5256.4,
    5249.7,
    5256.7,
    5243.6,
    184.00336895
  ],
  [
    1554840000000,
    5249.60013851,
    5255.8,
    5271.7,
    5242.2,
    268.27646663
  ],
  [
    1554843600000,
    5254.516872,
    5253.1,
    5261.9,
    5251,
    76.86460242
  ],
  [
    1554847200000,
    5253.6,
    5225.7,
    5253.7,
    5185.1,
    450.80851381
  ],
  [
    1554850800000,
    5225.7,
    5216.3,
    5243.8,
    5205.2,
    210.00433839000002
  ],
  [
    1554854400000,
    5217.1,
    5229.3,
    5246.2,
    5200.5,
    154.74294145
  ],
  [
    1554858000000,
    5229.3,
    5255,
    5272,
    5229.3,
    365.87758145
  ],
  [
    1554861600000,
    5254.9,
    5255.5,
    5260.6,
    5249.7,
    70.50625198
  ],
  [
    1554865200000,
    5257,
    5248.54878718,
    5262.3,
    5248.5,
    63.98709062
  ],
  [
    1554868800000,
    5248.54878718,
    5257.8562596,
    5267.5,
    5248.5,
    61.27372787
  ],
  [
    1554872400000,
    5257.8562596,
    5287.1,
    5288,
    5257.8562596,
    395.98142952
  ],
  [
    1554876000000,
    5287,
    5293.9,
    5296,
    5275.1,
    344.87921561
  ],
  [
    1554879600000,
    5294,
    5269.8,
    5299,
    5267,
    404.55152688
  ],
  [
    1554883200000,
    5269.82265665,
    5286.06364579,
    5286.1,
    5268,
    138.09458129
  ],
  [
    1554886800000,
    5286.1,
    5282.8,
    5295.2,
    5276.2,
    260.06611788
  ],
  [
    1554890400000,
    5282.3,
    5280,
    5282.8,
    5271.30036618,
    170.46501046
  ],
  [
    1554894000000,
    5280,
    5282.36765994,
    5290,
    5280,
    151.73437087
  ],
  [
    1554897600000,
    5282.3,
    5309.96178634,
    5330,
    5277.5,
    853.69368652
  ],
  [
    1554901200000,
    5309.96178634,
    5299.7,
    5320,
    5282.5,
    697.39163345
  ],
  [
    1554904800000,
    5299.7,
    5297.9,
    5303.5,
    5289.8,
    197.15249063
  ],
  [
    1554908400000,
    5298,
    5296.1,
    5298.5,
    5268,
    439.90122061
  ],
  [
    1554912000000,
    5296.1,
    5298.95254606,
    5317,
    5290.5,
    272.42173935
  ],
  [
    1554915600000,
    5298.95254606,
    5324.80858363,
    5352.8,
    5290.72190783,
    770.69178605
  ],
  [
    1554919200000,
    5324.9,
    5431,
    5488,
    5324.8,
    3523.84763498
  ],
  [
    1554922800000,
    5432.2,
    5434.4,
    5474.7,
    5397,
    1358.01044293
  ],
  [
    1554926400000,
    5434.5,
    5301.5,
    5454.4,
    5193.5,
    3641.46057904
  ],
  [
    1554930000000,
    5294.8,
    5296,
    5327.4,
    5253.5,
    830.27672125
  ],
  [
    1554933600000,
    5296,
    5288.2,
    5298,
    5265.6,
    216.11101488
  ],
  [
    1554937200000,
    5288.2,
    5310.1,
    5321.0802216,
    5288.2,
    397.8987039
  ],
  [
    1554940800000,
    5310.1,
    5307.1,
    5342.1,
    5280.3,
    693.6408213
  ],
  [
    1554944400000,
    5307.1,
    5291.3,
    5314,
    5287.1,
    212.34294381
  ],
  [
    1554948000000,
    5291.3,
    5296.6,
    5300.7,
    5283,
    289.98642752
  ],
  [
    1554951600000,
    5295,
    5160,
    5299.5,
    4952.4,
    5324.50258813
  ],
  [
    1554955200000,
    5160,
    5208.8,
    5219.6,
    5122,
    871.68979115
  ],
  [
    1554958800000,
    5208.8,
    5209.5,
    5210,
    5169.2,
    446.87006818
  ],
  [
    1554962400000,
    5209.59098043,
    5213.3,
    5220.7,
    5199.9,
    381.69723968
  ],
  [
    1554966000000,
    5213.4,
    5190.5,
    5213.4,
    5188.1,
    288.79700584
  ],
  [
    1554969600000,
    5190.54951875,
    5197.8,
    5199,
    5139,
    1379.24508548
  ],
  [
    1554973200000,
    5197.9,
    5090,
    5198,
    5006,
    1844.03451003
  ],
  [
    1554976800000,
    5089.4,
    5081.3,
    5107,
    5063.4,
    680.93808306
  ],
  [
    1554980400000,
    5081.2,
    5056.2,
    5081.3,
    4992.6,
    1927.42979445
  ],
  [
    1554984000000,
    5056.2,
    5081.5,
    5097,
    5027.3,
    836.0053221
  ],
  [
    1554987600000,
    5081.6,
    5045.9,
    5101.9,
    5044.28270713,
    669.37096635
  ],
  [
    1554991200000,
    5045.2,
    5060.8,
    5075,
    5030,
    363.61457257
  ],
  [
    1554994800000,
    5061.0240508,
    5052.04421359,
    5083.2,
    5052,
    423.4640187
  ],
  [
    1554998400000,
    5051.86921476,
    5065,
    5074,
    5036.9,
    423.94015027
  ],
  [
    1555002000000,
    5065,
    5073.0834658,
    5073.09826342,
    5048.2,
    116.15991204
  ],
  [
    1555005600000,
    5073.6,
    5091.8911272,
    5109.5,
    5069.9,
    510.15550612
  ],
  [
    1555009200000,
    5091.9,
    5088.1,
    5099,
    5068.3,
    210.84606764
  ],
  [
    1555012800000,
    5088.1,
    5068.32309474,
    5088.2,
    5058.3,
    272.61796255
  ],
  [
    1555016400000,
    5068.4,
    5041,
    5070.2,
    5034.6,
    361.32724963
  ],
  [
    1555020000000,
    5041.1,
    5060.5,
    5078.4,
    5015.5,
    364.16667494
  ],
  [
    1555023600000,
    5060.5,
    5059,
    5086.4,
    5058.8,
    537.3291060399999
  ],
  [
    1555027200000,
    5062.00687231,
    5048,
    5069,
    5048,
    233.58489888
  ],
  [
    1555030800000,
    5048.1,
    4985.6,
    5048.1,
    4934.7,
    1667.00857466
  ],
  [
    1555034400000,
    4985.5,
    5025.07345267,
    5037,
    4985.5,
    419.64830196
  ],
  [
    1555038000000,
    5027.6,
    5053,
    5055.8,
    5015.2,
    267.63791166
  ],
  [
    1555041600000,
    5053,
    5062.9,
    5066,
    5048.1,
    213.59042923
  ],
  [
    1555045200000,
    5062.9,
    5053.3,
    5063.2,
    5038,
    253.90935084
  ],
  [
    1555048800000,
    5053.5,
    5056.9,
    5066,
    5044.5,
    258.75366532
  ],
  [
    1555052400000,
    5056.9,
    5053.3,
    5089.48072397,
    5048.8,
    706.55781623
  ],
  [
    1555056000000,
    5053.3,
    5045.1,
    5072.76248991,
    5026.36408979,
    371.46051208
  ],
  [
    1555059600000,
    5045.10817611,
    5057.24480106,
    5061.4,
    5045.1,
    96.93556963
  ],
  [
    1555063200000,
    5057.24480106,
    5109.2,
    5133,
    5051.2,
    554.3591464
  ],
  [
    1555066800000,
    5109.2,
    5102.5,
    5130.91850978,
    5090,
    540.98247636
  ],
  [
    1555070400000,
    5102.5,
    5115.6,
    5116.5,
    5102,
    121.12276424
  ],
  [
    1555074000000,
    5115.7,
    5096.75483548,
    5120.9,
    5090.1,
    316.74790647
  ],
  [
    1555077600000,
    5096.75483548,
    5111.4,
    5113,
    5090.1,
    199.34974942
  ],
  [
    1555081200000,
    5111.4,
    5102.14581806,
    5113,
    5079.6,
    813.56598328
  ],
  [
    1555084800000,
    5102.14581806,
    5111.3,
    5123.2,
    5095.7,
    338.4840548
  ],
  [
    1555088400000,
    5111.3,
    5097.6,
    5134.9,
    5080,
    375.89778079
  ],
  [
    1555092000000,
    5097.2,
    5087.7,
    5103,
    5080,
    63.93956592
  ],
  [
    1555095600000,
    5087.61027507,
    5090.4,
    5105,
    5085.8,
    181.9999968
  ],
  [
    1555099200000,
    5090.4,
    5073,
    5090.4,
    5066.3,
    297.39294947
  ],
  [
    1555102800000,
    5073,
    5097.85722576,
    5100,
    5069,
    160.28229738
  ],
  [
    1555106400000,
    5097.85722576,
    5124,
    5127,
    5087.1,
    545.35365809
  ],
  [
    1555110000000,
    5124.1,
    5114,
    5128,
    5114,
    222.14201041
  ],
  [
    1555113600000,
    5114.1,
    5098.2,
    5114.1,
    5098.08360595,
    89.23928355
  ],
  [
    1555117200000,
    5098.1,
    5111.5,
    5111.6,
    5098,
    90.39797774
  ],
  [
    1555120800000,
    5111.5,
    5142.1,
    5142.9,
    5111.5,
    159.5197111
  ],
  [
    1555124400000,
    5142.4,
    5138.4,
    5146.3,
    5137.8,
    140.5001623
  ],
  [
    1555128000000,
    5138.6,
    5147.3,
    5149.2,
    5129.4,
    192.89439615
  ],
  [
    1555131600000,
    5147.4,
    5152.9,
    5163,
    5139.5,
    334.83164512
  ],
  [
    1555135200000,
    5153,
    5152.5,
    5159,
    5140.2,
    1399.18832143
  ],
  [
    1555138800000,
    5152.5,
    5132.2685544,
    5160.8,
    5126,
    243.24558084
  ],
  [
    1555142400000,
    5132.7,
    5123.4,
    5144.9,
    5107.47880421,
    254.70514804
  ],
  [
    1555146000000,
    5123.3,
    5119,
    5125.7,
    5108.8,
    119.46696885
  ],
  [
    1555149600000,
    5119.1,
    5083.2,
    5125,
    5075.3,
    288.83527433
  ],
  [
    1555153200000,
    5083.7,
    5084.5,
    5100.1,
    5070.2,
    352.10815582
  ],
  [
    1555156800000,
    5084.6,
    5107.25242404,
    5109.5,
    5084.5,
    190.65122192
  ],
  [
    1555160400000,
    5107.25242404,
    5107.1,
    5108,
    5099,
    122.09452633000001
  ],
  [
    1555164000000,
    5107,
    5127.1,
    5131.9664688,
    5103.9,
    110.50482024
  ],
  [
    1555167600000,
    5126.2,
    5117,
    5150,
    5114.9,
    394.62802255
  ],
  [
    1555171200000,
    5117,
    5117,
    5117.5,
    5106,
    97.76808396
  ],
  [
    1555174800000,
    5117.02698184,
    5128.9,
    5130.78425447,
    5114.99722599,
    47.1400419
  ],
  [
    1555178400000,
    5130.1,
    5126.8,
    5132,
    5118.1,
    55.43480036
  ],
  [
    1555182000000,
    5126.8,
    5115.6,
    5128,
    5115.51566055,
    72.99344767
  ],
  [
    1555185600000,
    5115.51567072,
    5117.9,
    5123.2,
    5106.6,
    76.42633552
  ],
  [
    1555189200000,
    5116.9,
    5111.6275054,
    5117.89276908,
    5081.44391746,
    84.51186578
  ],
  [
    1555192800000,
    5111.6275054,
    5104.218444,
    5112.2,
    5088.00923673,
    190.44993779
  ],
  [
    1555196400000,
    5104.2,
    5103.7,
    5117.77957392,
    5100,
    101.18072622
  ],
  [
    1555200000000,
    5103.8502618,
    5114.38371912,
    5119.5,
    5103.8502618,
    72.88749709
  ],
  [
    1555203600000,
    5114.3,
    5110.7,
    5125.6,
    5109.17773271,
    45.03848642
  ],
  [
    1555207200000,
    5110.64827884,
    5089.8,
    5117.9,
    5088,
    74.57948904
  ],
  [
    1555210800000,
    5094,
    5093.6,
    5104.5357402,
    5088.6,
    34.88757173
  ],
  [
    1555214400000,
    5093.8,
    5091.06551616,
    5099,
    5081.44391746,
    35.84826911
  ],
  [
    1555218000000,
    5090.3,
    5082.348323,
    5092.5,
    5054.8,
    216.63826367
  ],
  [
    1555221600000,
    5082.348323,
    5068.5,
    5087.1,
    5063.8,
    111.56982086000001
  ],
  [
    1555225200000,
    5068.5,
    5099.66833818,
    5099.7,
    5068.5,
    270.81481209
  ],
  [
    1555228800000,
    5099.66833818,
    5099.10381008,
    5100.9,
    5099,
    106.63666944
  ],
  [
    1555232400000,
    5099.1,
    5102.3,
    5105,
    5099,
    51.95215878
  ],
  [
    1555236000000,
    5102.3,
    5109.9,
    5110.2,
    5099.5766224,
    40.95827982
  ],
  [
    1555239600000,
    5110,
    5100.9,
    5119.8,
    5095.1,
    247.18780306
  ],
  [
    1555243200000,
    5100.91349508,
    5105.4,
    5105.5,
    5084.1,
    145.79820462
  ],
  [
    1555246800000,
    5105.44130148,
    5115.1,
    5130.1,
    5105.4,
    296.90021168
  ],
  [
    1555250400000,
    5115.17608524,
    5108.8,
    5115.2,
    5108.5,
    65.25342946
  ],
  [
    1555254000000,
    5108.8,
    5130,
    5131,
    5108.72396112,
    338.52154391
  ],
  [
    1555257600000,
    5130,
    5124.6,
    5150,
    5124.57128352,
    259.02030676
  ],
  [
    1555261200000,
    5124.6,
    5129.3,
    5134.1,
    5117.9,
    59.21892259
  ],
  [
    1555264800000,
    5129.3,
    5139.9,
    5141.4,
    5129.3,
    57.75111868
  ],
  [
    1555268400000,
    5139.9,
    5125.23802222,
    5142.5,
    5122.7,
    52.03656439
  ],
  [
    1555272000000,
    5125.3,
    5123.7,
    5131.91210381,
    5122.6,
    35.50061038
  ],
  [
    1555275600000,
    5123.76138819,
    5142.01753683,
    5150,
    5123,
    151.82817101
  ],
  [
    1555279200000,
    5142,
    5195.7,
    5210,
    5142,
    1095.2474993
  ],
  [
    1555282800000,
    5195.8,
    5194.4,
    5211.9,
    5180,
    279.62734706
  ],
  [
    1555286400000,
    5194.3,
    5184.4,
    5205,
    5184.32267092,
    174.5858911
  ],
  [
    1555290000000,
    5184.32267092,
    5201.7,
    5213,
    5184.3,
    191.137056
  ],
  [
    1555293600000,
    5201.77953186,
    5200,
    5205,
    5196,
    58.8039958
  ],
  [
    1555297200000,
    5200,
    5188.19744452,
    5200,
    5188.19744452,
    108.67285766
  ],
  [
    1555300800000,
    5188.6,
    5215.5,
    5218.4,
    5188.6,
    217.69706447
  ],
  [
    1555304400000,
    5215.6,
    5200,
    5218.6,
    5192.3,
    123.0736116
  ],
  [
    1555308000000,
    5199.7,
    5201.5,
    5203.4,
    5194.8,
    64.19118973
  ],
  [
    1555311600000,
    5201.5,
    5194.2,
    5201.5,
    5181.9,
    302.45940338
  ],
  [
    1555315200000,
    5194.8,
    5192,
    5197.3,
    5182.4,
    129.53875463
  ],
  [
    1555318800000,
    5192,
    5195.6,
    5195.7,
    5190,
    90.53021995
  ],
  [
    1555322400000,
    5195.7,
    5174.2,
    5195.7,
    5170,
    241.71625265
  ],
  [
    1555326000000,
    5175.5,
    5174.5,
    5178.9,
    5171.3,
    73.96630195
  ],
  [
    1555329600000,
    5174.6,
    5183.1,
    5183.4,
    5157.4,
    259.80132483
  ],
  [
    1555333200000,
    5183.16065437,
    5178.12739581,
    5183.2,
    5175,
    83.63960914
  ],
  [
    1555336800000,
    5178.12739581,
    5181,
    5200,
    5166.8,
    571.69584395
  ],
  [
    1555340400000,
    5182.3,
    5186.4815142,
    5190.5,
    5181.9,
    146.49953747
  ],
  [
    1555344000000,
    5186.4815142,
    5167.2,
    5190,
    5164.4,
    250.1009275
  ],
  [
    1555347600000,
    5167.3,
    5074.09374616,
    5170.7,
    5028,
    2754.71944479
  ],
  [
    1555351200000,
    5074,
    5065,
    5077.63926005,
    5050,
    673.35730163
  ],
  [
    1555354800000,
    5064.96229381,
    5033.2,
    5073.3619964,
    5000,
    1220.05581856
  ],
  [
    1555358400000,
    5033.1,
    5040.5,
    5044,
    4977,
    980.18881174
  ],
  [
    1555362000000,
    5040.4,
    5042,
    5061.2,
    5023.6,
    205.0340314
  ],
  [
    1555365600000,
    5042,
    5053.4,
    5061.6763132,
    5041.95318687,
    234.25197406
  ],
  [
    1555369200000,
    5053.3,
    5042.78720109,
    5066.3,
    5042.7,
    366.95471528
  ],
  [
    1555372800000,
    5042.7,
    5060.2,
    5063.5,
    5029.6,
    386.80771527
  ],
  [
    1555376400000,
    5060.2,
    5057.16900626,
    5067,
    5057.12331966,
    152.68721063
  ],
  [
    1555380000000,
    5057.12331966,
    5047.3,
    5057.12331966,
    5045.1,
    446.48521158
  ],
  [
    1555383600000,
    5047.3,
    5056.2,
    5062.4,
    5047.2,
    67.91834641
  ],
  [
    1555387200000,
    5055.071749,
    5057.1,
    5067,
    5052.9,
    190.8628083
  ],
  [
    1555390800000,
    5057.2,
    5084.2,
    5098,
    5055,
    263.18845301
  ],
  [
    1555394400000,
    5084.2,
    5084.5,
    5087,
    5083.2,
    130.44317914
  ],
  [
    1555398000000,
    5084.6,
    5090.6,
    5093.83287062,
    5084.6,
    190.17446483
  ],
  [
    1555401600000,
    5090.6,
    5096.76436582,
    5115.2,
    5087.6,
    300.40432252
  ],
  [
    1555405200000,
    5096.76436582,
    5106.5,
    5106.7,
    5094.7,
    110.39409181
  ],
  [
    1555408800000,
    5106.5,
    5081.37910214,
    5106.5,
    5081.266136,
    162.27964405
  ],
  [
    1555412400000,
    5081.37910214,
    5089.2,
    5092,
    5080.02020707,
    69.22032806
  ],
  [
    1555416000000,
    5089.1,
    5063.45987653,
    5099.4,
    5063.45987653,
    385.40714016
  ],
  [
    1555419600000,
    5063.45987653,
    5062.68609493,
    5068,
    5062.68609493,
    126.40718585
  ],
  [
    1555423200000,
    5062.68609493,
    5078.1,
    5085.5,
    5040,
    250.96341826
  ],
  [
    1555426800000,
    5078.09319961,
    5102.1,
    5123.2,
    5073,
    265.99860318
  ],
  [
    1555430400000,
    5102.18367745,
    5104.5,
    5115,
    5097.8,
    195.24924159
  ],
  [
    1555434000000,
    5104.5,
    5235.68482058,
    5256.5,
    5104.5,
    1925.25335051
  ],
  [
    1555437600000,
    5235.68482058,
    5218.1,
    5248.1,
    5212,
    531.80148004
  ],
  [
    1555441200000,
    5218.1,
    5228.80536517,
    5245,
    5216.6,
    398.00154804
  ],
  [
    1555444800000,
    5228.80536517,
    5220,
    5231.5,
    5218.3,
    229.30544133
  ],
  [
    1555448400000,
    5219.88777082,
    5242.2440022,
    5256.7,
    5212.6,
    866.48476857
  ],
  [
    1555452000000,
    5242.2,
    5233.84620209,
    5255.3,
    5224.8,
    515.93426815
  ],
  [
    1555455600000,
    5233.9,
    5234.4,
    5247.9,
    5233.6,
    214.87332403
  ],
  [
    1555459200000,
    5234.4,
    5262.7,
    5291.3,
    5234.3,
    1499.84165184
  ],
  [
    1555462800000,
    5262.6,
    5253.5,
    5271.7,
    5230,
    760.45008762
  ],
  [
    1555466400000,
    5253.45363475,
    5255.52609364,
    5260.8,
    5247.4,
    364.29849423
  ],
  [
    1555470000000,
    5255.52609364,
    5259.3913128,
    5260,
    5239.4,
    328.10668687
  ],
  [
    1555473600000,
    5259.4,
    5273.8,
    5278,
    5250.3,
    331.56637474
  ],
  [
    1555477200000,
    5273.4,
    5262.9,
    5274.2,
    5247,
    221.9035552
  ],
  [
    1555480800000,
    5259.5562705,
    5245.3,
    5260,
    5229.4,
    519.50092975
  ],
  [
    1555484400000,
    5245.7,
    5250,
    5256.5,
    5241,
    163.1235861
  ],
  [
    1555488000000,
    5249.91367921,
    5233.1,
    5254.9,
    5229.4,
    448.17167069
  ],
  [
    1555491600000,
    5232.9,
    5246.2,
    5249.8979337,
    5229,
    143.74918396
  ],
  [
    1555495200000,
    5247.41020556,
    5259.9,
    5268.8,
    5235,
    217.6127009
  ],
  [
    1555498800000,
    5259.9,
    5290,
    5297.9,
    5258.5,
    326.54288301
  ],
  [
    1555502400000,
    5290,
    5232,
    5300,
    5206.8,
    879.58782421
  ],
  [
    1555506000000,
    5231.95877257,
    5248.2,
    5251.6,
    5221.7,
    304.52576867
  ],
  [
    1555509600000,
    5248.2,
    5252.57663148,
    5252.9,
    5221,
    303.05196114
  ],
  [
    1555513200000,
    5252.57663148,
    5251.9,
    5269.6,
    5247,
    329.26810473
  ],
  [
    1555516800000,
    5251.8,
    5252.3,
    5260,
    5240.14211397,
    165.77947801
  ],
  [
    1555520400000,
    5252.2,
    5263.41865658,
    5275.7,
    5247.3,
    280.68433491999997
  ],
  [
    1555524000000,
    5263.47303373,
    5264.2,
    5269.2,
    5242.8,
    111.61916208
  ],
  [
    1555527600000,
    5264.2,
    5263.2,
    5269.7,
    5252.4,
    190.94753292
  ],
  [
    1555531200000,
    5265.66993085,
    5258.3,
    5280,
    5250.82478294,
    525.83626322
  ],
  [
    1555534800000,
    5258.1,
    5277,
    5278.4,
    5258.1,
    54.73690991
  ],
  [
    1555538400000,
    5276.79383071,
    5254.39815156,
    5287.2,
    5232.6,
    660.19908151
  ],
  [
    1555542000000,
    5254.39815156,
    5254.5,
    5260.6,
    5232.8,
    153.02728892
  ],
  [
    1555545600000,
    5254.5,
    5261.4167892,
    5270.2,
    5254.5,
    131.0732962
  ],
  [
    1555549200000,
    5261.4,
    5297.3751756,
    5310,
    5261.4,
    645.21598309
  ],
  [
    1555552800000,
    5299.1,
    5292.8,
    5307.2,
    5288.6,
    88.48588075
  ],
  [
    1555556400000,
    5292.9,
    5309,
    5319.6,
    5288.7,
    537.95618752
  ],
  [
    1555560000000,
    5309.1,
    5309.5,
    5320.8,
    5289.7,
    196.12167747
  ],
  [
    1555563600000,
    5309.6,
    5299.3,
    5310,
    5295.1,
    389.43211006
  ],
  [
    1555567200000,
    5299.3,
    5303,
    5308.5,
    5288.6,
    103.10356149
  ],
  [
    1555570800000,
    5302.9,
    5302.9,
    5306.35017245,
    5294.8,
    147.84974649
  ],
  [
    1555574400000,
    5302.96882118,
    5285.93141057,
    5303.8,
    5268.2,
    112.25553119
  ],
  [
    1555578000000,
    5286,
    5284.71788645,
    5294.2,
    5267.5,
    266.73983743
  ],
  [
    1555581600000,
    5283.8823066,
    5280.5,
    5288.6,
    5269.2,
    235.81358992
  ],
  [
    1555585200000,
    5280.53436945,
    5274.2,
    5280.6,
    5260.54618492,
    163.56651635
  ],
  [
    1555588800000,
    5274.3,
    5279.9,
    5289.8,
    5274.3,
    206.94387498
  ],
  [
    1555592400000,
    5280,
    5297.9,
    5304.2,
    5270,
    341.82182433
  ],
  [
    1555596000000,
    5297.9,
    5272.98839654,
    5297.9,
    5251,
    1204.97889715
  ],
  [
    1555599600000,
    5273,
    5278.6,
    5310,
    5261.8,
    527.78632573
  ],
  [
    1555603200000,
    5279.3,
    5275,
    5290.1,
    5252.9,
    350.56993965
  ],
  [
    1555606800000,
    5274.9,
    5275,
    5320.9,
    5274.9,
    1607.66482579
  ],
  [
    1555610400000,
    5274.9,
    5292.9,
    5299.9,
    5274.9,
    283.0630988
  ],
  [
    1555614000000,
    5292.9,
    5317.4,
    5332.2,
    5290,
    289.29852473
  ],
  [
    1555617600000,
    5314.3,
    5333.7,
    5336.9,
    5299.6,
    518.70489236
  ],
  [
    1555621200000,
    5333.8,
    5321.97469577,
    5340,
    5320.5,
    171.61871815
  ],
  [
    1555624800000,
    5322,
    5314.1,
    5333.77672428,
    5314.1,
    286.08245255
  ],
  [
    1555628400000,
    5313.9,
    5310.86393314,
    5313.9,
    5282.9,
    234.24025556
  ],
  [
    1555632000000,
    5310.8,
    5302.59788579,
    5311.65036163,
    5295.7,
    123.50768794
  ],
  [
    1555635600000,
    5302.6,
    5245.9,
    5305.8,
    5230.03074571,
    541.23861864
  ],
  [
    1555639200000,
    5245.9,
    5241,
    5266.2,
    5220,
    580.57699608
  ],
  [
    1555642800000,
    5240.9,
    5250.5,
    5257.7,
    5224.29989598,
    126.40064102
  ],
  [
    1555646400000,
    5250.4,
    5263.9,
    5265.9,
    5246.7,
    67.41961298
  ],
  [
    1555650000000,
    5261.9,
    5260.1,
    5263.4,
    5253.74597191,
    107.90967252
  ],
  [
    1555653600000,
    5260.1,
    5270.1,
    5275.1,
    5260,
    108.20884651
  ],
  [
    1555657200000,
    5270.133663,
    5276.4,
    5276.839726,
    5268.9,
    71.31472196
  ],
  [
    1555660800000,
    5276.4,
    5284,
    5284,
    5258.3,
    142.43540736
  ],
  [
    1555664400000,
    5284,
    5289.5,
    5293.6,
    5279.15871886,
    98.22331318
  ],
  [
    1555668000000,
    5289.5,
    5284.8,
    5291.5,
    5280,
    107.26567097
  ],
  [
    1555671600000,
    5285,
    5292.80774574,
    5296.4,
    5284.12860614,
    81.46879573
  ],
  [
    1555675200000,
    5292.80774574,
    5275,
    5293.1,
    5275,
    147.29226812
  ],
  [
    1555678800000,
    5275,
    5281.2,
    5281.2,
    5274,
    31.41488786
  ],
  [
    1555682400000,
    5281.1,
    5278.05773104,
    5281.3,
    5273.2,
    119.90450821
  ],
  [
    1555686000000,
    5278.1,
    5309.86392648,
    5315.3,
    5278.05773104,
    318.86877812
  ],
  [
    1555689600000,
    5309.9,
    5301.2,
    5376,
    5295.9,
    1023.27399905
  ],
  [
    1555693200000,
    5301.14167402,
    5302.8,
    5307.6,
    5283,
    238.23805189
  ],
  [
    1555696800000,
    5302.8,
    5319,
    5322,
    5300,
    135.47990954
  ],
  [
    1555700400000,
    5318.928342,
    5322,
    5322,
    5311.4,
    79.14131853
  ],
  [
    1555704000000,
    5322,
    5292.1,
    5325,
    5284.1,
    296.72351429
  ],
  [
    1555707600000,
    5292.75784646,
    5300,
    5305.1,
    5282.2,
    79.42294053
  ],
  [
    1555711200000,
    5300.1,
    5302,
    5305,
    5281.3,
    1450.86714287
  ],
  [
    1555714800000,
    5302.3,
    5314.1,
    5326.7,
    5297.7,
    230.49839444
  ],
  [
    1555718400000,
    5314.1,
    5317.68571568,
    5333,
    5314.1,
    270.04761639
  ],
  [
    1555722000000,
    5317.7,
    5334.5,
    5345.9,
    5312.8,
    698.07134675
  ],
  [
    1555725600000,
    5336.1,
    5331.8,
    5362.9,
    5327.2,
    1745.7657522700001
  ],
  [
    1555729200000,
    5332.4,
    5329.9,
    5334.9,
    5319.3,
    103.52476512
  ],
  [
    1555732800000,
    5329.9,
    5359.9,
    5369,
    5315.9,
    531.45254947
  ],
  [
    1555736400000,
    5359.9,
    5364.4,
    5369,
    5346.8,
    63.80613376
  ],
  [
    1555740000000,
    5364.3,
    5358.51053464,
    5370,
    5349.2,
    93.29027812
  ],
  [
    1555743600000,
    5358.6,
    5363.7,
    5366.2236028,
    5355.8,
    51.71640346
  ],
  [
    1555747200000,
    5363.8,
    5363.3,
    5404.84614183,
    5358.1,
    620.35356241
  ],
  [
    1555750800000,
    5363.4,
    5355,
    5367.9,
    5352.9,
    105.84546803
  ],
  [
    1555754400000,
    5355,
    5343.5,
    5355,
    5327.8,
    175.45231691
  ],
  [
    1555758000000,
    5343.4,
    5338.9,
    5344.7,
    5338.8,
    40.14598265
  ],
  [
    1555761600000,
    5338.9,
    5348.3886787,
    5350.6,
    5338.8827476,
    61.0976532
  ],
  [
    1555765200000,
    5348.3,
    5348.8,
    5355.6,
    5345.5,
    79.30895776
  ],
  [
    1555768800000,
    5349.2,
    5339.4188428,
    5350.2,
    5324.1,
    511.4010465
  ],
  [
    1555772400000,
    5339.4,
    5343.2,
    5362.9,
    5333.8,
    155.44374716
  ],
  [
    1555776000000,
    5344.7,
    5352.7,
    5357.2,
    5339.6,
    104.15225433
  ],
  [
    1555779600000,
    5352.77481627,
    5336.9,
    5352.8,
    5329.4,
    132.61632518
  ],
  [
    1555783200000,
    5336.9,
    5342.8,
    5346.9,
    5336.9,
    68.3266186
  ],
  [
    1555786800000,
    5342.20310007,
    5350.3,
    5353.4,
    5338.9,
    58.78761566
  ],
  [
    1555790400000,
    5350.3,
    5345.5,
    5358.9,
    5336.1,
    85.3607428
  ],
  [
    1555794000000,
    5345.5,
    5298.7,
    5345.5,
    5283.9,
    417.64446063
  ],
  [
    1555797600000,
    5298.7,
    5313.6,
    5329.77245841,
    5298.7,
    236.6754649
  ],
  [
    1555801200000,
    5313.8,
    5340.03926547,
    5344,
    5311.9,
    71.9214997
  ],
  [
    1555804800000,
    5340.06626381,
    5356,
    5358,
    5336.69231183,
    63.71950661
  ],
  [
    1555808400000,
    5356,
    5354.9,
    5357,
    5351.5,
    39.20618549
  ],
  [
    1555812000000,
    5356.26123332,
    5363.3,
    5368,
    5346.9,
    128.38277518
  ],
  [
    1555815600000,
    5363.3,
    5360.8,
    5364.5,
    5359.5,
    31.29291456
  ],
  [
    1555819200000,
    5360.75983596,
    5353.5360164,
    5363.8,
    5352.2,
    46.76420413
  ],
  [
    1555822800000,
    5353.6,
    5340.9,
    5353.6,
    5340.9,
    65.06949826
  ],
  [
    1555826400000,
    5340.9,
    5348,
    5348.1,
    5337.2,
    165.37166068
  ],
  [
    1555830000000,
    5348.1,
    5347.6,
    5359.4,
    5347.5,
    143.02175705
  ],
  [
    1555833600000,
    5347.6,
    5333.2,
    5349.9,
    5304.2,
    376.09054358
  ],
  [
    1555837200000,
    5333.09342972,
    5275.8,
    5333.2,
    5268,
    1029.99293382
  ],
  [
    1555840800000,
    5276.8,
    5293.9,
    5306.5,
    5268,
    370.43912623
  ],
  [
    1555844400000,
    5293.9401,
    5291,
    5300.7,
    5286.1,
    217.09197603
  ],
  [
    1555848000000,
    5292.1,
    5276.8,
    5292.1,
    5255,
    435.37367462
  ],
  [
    1555851600000,
    5276.8,
    5294.29298195,
    5295.9,
    5276.7,
    109.85143544
  ],
  [
    1555855200000,
    5294.29298195,
    5295.7,
    5304,
    5283.7,
    287.34036407
  ],
  [
    1555858800000,
    5295.8,
    5307.4,
    5309.5,
    5290,
    487.26492309
  ],
  [
    1555862400000,
    5308,
    5296.4418776,
    5309.5,
    5290.2,
    189.62951556
  ],
  [
    1555866000000,
    5296.4298182,
    5285.1,
    5296.5,
    5285.1,
    141.75347127999999
  ],
  [
    1555869600000,
    5285.1833116,
    5263.5,
    5298.5,
    5255,
    316.78115254
  ],
  [
    1555873200000,
    5263.6,
    5282.1,
    5293.4,
    5263.5,
    426.03717082
  ],
  [
    1555876800000,
    5282.1,
    5266.9,
    5297.5,
    5266.8,
    130.10896289
  ],
  [
    1555880400000,
    5266.9070363,
    5299.1,
    5330.6,
    5265.9,
    530.20785745
  ],
  [
    1555884000000,
    5299.1,
    5324.1938166,
    5332.4,
    5297.9,
    170.8053321
  ],
  [
    1555887600000,
    5324.1938166,
    5321.9,
    5342,
    5314.9,
    252.05389881
  ],
  [
    1555891200000,
    5320.3,
    5324.1,
    5333.7,
    5318.3,
    195.30811737
  ],
  [
    1555894800000,
    5323.71672968,
    5301.1,
    5329.2,
    5283.5,
    207.75200668
  ],
  [
    1555898400000,
    5301.1,
    5291.1,
    5314.3,
    5291,
    111.34999831
  ],
  [
    1555902000000,
    5291.1,
    5278.24536256,
    5300,
    5276.5,
    87.05267572
  ],
  [
    1555905600000,
    5278.2,
    5303.1,
    5308.9,
    5278.2,
    118.06804579
  ],
  [
    1555909200000,
    5302.1,
    5300,
    5313.2,
    5289.9,
    79.41358785
  ],
  [
    1555912800000,
    5300,
    5309.68576086,
    5312.9,
    5289.9,
    850.05533456
  ],
  [
    1555916400000,
    5309.68161473,
    5307.3,
    5315.2,
    5301.14036346,
    58.42621435
  ],
  [
    1555920000000,
    5307.3,
    5319.1,
    5321.9,
    5307.2,
    111.96223843
  ],
  [
    1555923600000,
    5319.1,
    5328.4,
    5328.4,
    5295.30516754,
    228.12670621
  ],
  [
    1555927200000,
    5328.4,
    5345.6,
    5347,
    5320.1,
    300.92247139
  ],
  [
    1555930800000,
    5345.18251126,
    5332.7,
    5355.75678426,
    5329.44841667,
    303.02404651
  ],
  [
    1555934400000,
    5332.59834186,
    5330.9,
    5342.6,
    5329.7,
    185.84297031
  ],
  [
    1555938000000,
    5330.94810927,
    5326.1,
    5334,
    5306.3,
    459.67848696
  ],
  [
    1555941600000,
    5326.1,
    5347,
    5365.7,
    5317.72460354,
    654.03170825
  ],
  [
    1555945200000,
    5347.1,
    5341.6,
    5436.2,
    5306.5,
    2847.48985706
  ],
  [
    1555948800000,
    5341.5071451,
    5328.9,
    5341.5071451,
    5311.1,
    762.2350626799999
  ],
  [
    1555952400000,
    5328.9,
    5404.979328,
    5418.9,
    5328.6,
    1398.6496344
  ],
  [
    1555956000000,
    5404.979328,
    5438.9,
    5440.3,
    5391.6,
    987.67311623
  ],
  [
    1555959600000,
    5438.99749208,
    5418.5,
    5459.5,
    5369.9,
    1036.86727116
  ],
  [
    1555963200000,
    5418.6,
    5405.7,
    5434.91664444,
    5405,
    230.97473574
  ],
  [
    1555966800000,
    5405.7305984,
    5420,
    5432.3,
    5400,
    165.46223954
  ],
  [
    1555970400000,
    5420.08198131,
    5431,
    5434.3,
    5400.2,
    220.93483614
  ],
  [
    1555974000000,
    5431,
    5417.8,
    5431.01312034,
    5397.5,
    350.30255913
  ],
  [
    1555977600000,
    5417.9,
    5398.8,
    5421.2,
    5387.5,
    350.25678124
  ],
  [
    1555981200000,
    5398.9,
    5410.8,
    5412.78626543,
    5398.72677374,
    95.65127344
  ],
  [
    1555984800000,
    5411.4,
    5421.5,
    5433,
    5410,
    364.83566543
  ],
  [
    1555988400000,
    5421.5,
    5460.8,
    5470,
    5420.8,
    541.69441826
  ],
  [
    1555992000000,
    5460.7,
    5548.9,
    5647.4,
    5460.7,
    5189.87192084
  ],
  [
    1555995600000,
    5548.8,
    5570.4,
    5585.1,
    5545.3,
    506.03178235
  ],
  [
    1555999200000,
    5570.4,
    5581,
    5593,
    5548,
    830.91614414
  ],
  [
    1556002800000,
    5581,
    5583.5,
    5600,
    5572.8,
    738.5472344
  ],
  [
    1556006400000,
    5583.6,
    5586.5,
    5629,
    5583.52900849,
    579.83937469
  ],
  [
    1556010000000,
    5587,
    5583.7,
    5592.8,
    5563.8,
    333.87526751
  ],
  [
    1556013600000,
    5582.95738228,
    5595.1,
    5600,
    5581,
    213.18137012
  ],
  [
    1556017200000,
    5595.2,
    5596.3,
    5600.1,
    5576.3,
    326.64146484
  ],
  [
    1556020800000,
    5596.4,
    5613.2,
    5619,
    5594.9,
    284.56741922
  ],
  [
    1556024400000,
    5613.2,
    5612.7,
    5631.6,
    5591.8,
    586.0944603
  ],
  [
    1556028000000,
    5613.7,
    5622,
    5639.5,
    5602.3,
    471.71533657
  ],
  [
    1556031600000,
    5622,
    5603.1,
    5624,
    5577.2,
    587.26533115
  ],
  [
    1556035200000,
    5603.1,
    5605.5,
    5620,
    5584,
    410.67254544
  ],
  [
    1556038800000,
    5605.5,
    5623.1,
    5645,
    5605.48121156,
    350.75474825
  ],
  [
    1556042400000,
    5623.1,
    5643.6,
    5643.7,
    5622,
    316.82993892
  ],
  [
    1556046000000,
    5643.6,
    5623.3,
    5643.8608343,
    5604.4,
    258.22490891
  ],
  [
    1556049600000,
    5623.2,
    5611.4,
    5626.9,
    5581.8,
    612.56971601
  ],
  [
    1556053200000,
    5611.4,
    5598.7,
    5612.3,
    5595.1,
    71.16966611
  ],
  [
    1556056800000,
    5598.7,
    5581.5,
    5598.8,
    5491.4,
    4082.03120166
  ],
  [
    1556060400000,
    5581.5,
    5546.1,
    5584,
    5545.20455232,
    665.35926543
  ],
  [
    1556064000000,
    5547,
    5549.9,
    5582.98456809,
    5545.2,
    393.76156363
  ],
  [
    1556067600000,
    5550,
    5571.3,
    5690,
    5507,
    3646.7738782
  ],
  [
    1556071200000,
    5571.3,
    5583.4,
    5586.9,
    5559.2,
    476.75221912
  ],
  [
    1556074800000,
    5583.5,
    5599.7,
    5608.6,
    5583.5,
    107.42150969
  ],
  [
    1556078400000,
    5599.65913168,
    5620.1,
    5644.4,
    5593.5,
    696.56074976
  ],
  [
    1556082000000,
    5620.1,
    5649.2,
    5656.4,
    5607,
    1564.58468612
  ],
  [
    1556085600000,
    5648,
    5624.6,
    5659,
    5610,
    750.21099794
  ],
  [
    1556089200000,
    5624.7,
    5507,
    5630,
    5460,
    2092.27804212
  ],
  [
    1556092800000,
    5507,
    5517.8,
    5529.7,
    5481,
    1260.38364159
  ],
  [
    1556096400000,
    5517.9,
    5500.0323468,
    5525,
    5492.1,
    566.424536
  ],
  [
    1556100000000,
    5500,
    5454.2,
    5517.9,
    5435,
    894.05508386
  ],
  [
    1556103600000,
    5454.2601204,
    5466.1,
    5480.6,
    5407.1,
    677.64616066
  ],
  [
    1556107200000,
    5466.2,
    5485.6,
    5494.2,
    5464.1,
    321.86206029
  ],
  [
    1556110800000,
    5485.63810592,
    5472.8,
    5510.3,
    5471.1,
    448.54872156
  ],
  [
    1556114400000,
    5472.8,
    5497.3,
    5498.2,
    5470,
    201.20141261
  ],
  [
    1556118000000,
    5497.28367404,
    5493.92869211,
    5509,
    5490,
    221.11684999
  ],
  [
    1556121600000,
    5493.92869211,
    5478.3,
    5505.6,
    5463.1,
    311.25787216
  ],
  [
    1556125200000,
    5478.3,
    5461,
    5483.8,
    5447.6,
    345.8333876
  ],
  [
    1556128800000,
    5461,
    5441.2,
    5473.2,
    5415,
    746.40969328
  ],
  [
    1556132400000,
    5441.6,
    5473.1,
    5478.2,
    5438.7,
    211.88480918
  ],
  [
    1556136000000,
    5473.2,
    5475.7,
    5488.2,
    5468.06492999,
    156.11039012
  ],
  [
    1556139600000,
    5475.7,
    5465.4,
    5483.4,
    5461.3,
    196.1658339
  ],
  [
    1556143200000,
    5465.32644549,
    5476.2,
    5478.5,
    5465.3,
    99.59968497
  ],
  [
    1556146800000,
    5476.1,
    5479.6,
    5484.3,
    5453.7,
    147.10941131
  ],
  [
    1556150400000,
    5479.6,
    5487.8,
    5491.5,
    5473.3,
    111.50394513
  ],
  [
    1556154000000,
    5487.8,
    5489.7,
    5491.5,
    5479.4,
    74.75286829
  ],
  [
    1556157600000,
    5489.6,
    5462.1,
    5489.7,
    5462.1,
    134.99766653
  ],
  [
    1556161200000,
    5462.18704968,
    5467.85210896,
    5468.3,
    5451.5,
    120.19029895999999
  ],
  [
    1556164800000,
    5467.9,
    5454.9,
    5477.4,
    5454.9,
    75.16292903
  ],
  [
    1556168400000,
    5454.9,
    5456.3,
    5464.4,
    5439.1,
    184.95898315
  ],
  [
    1556172000000,
    5456.2511916,
    5426.7,
    5456.3,
    5420,
    551.2415636
  ],
  [
    1556175600000,
    5426.7,
    5448.7,
    5452,
    5417.3,
    382.44659123
  ],
  [
    1556179200000,
    5448.5,
    5450.1,
    5456.3,
    5440.7,
    228.02052955
  ],
  [
    1556182800000,
    5450.02402604,
    5442.44651425,
    5459,
    5392.6,
    1111.36106131
  ],
  [
    1556186400000,
    5442.44651425,
    5490.6261229,
    5491.7,
    5442.4,
    909.45791883
  ],
  [
    1556190000000,
    5490.9,
    5499.2,
    5500,
    5460.6,
    209.6197522
  ],
  [
    1556193600000,
    5499.2,
    5487.2,
    5499.9,
    5473.5,
    171.31790995
  ],
  [
    1556197200000,
    5486.5,
    5487.3,
    5491.5,
    5477.3,
    88.60178635
  ],
  [
    1556200800000,
    5487.4,
    5483.9,
    5492.1,
    5474.3,
    274.66397115
  ],
  [
    1556204400000,
    5483.9,
    5497.4,
    5505,
    5483.8,
    831.60526596
  ],
  [
    1556208000000,
    5497.4,
    5520,
    5529.9,
    5495.5,
    212.70045719
  ],
  [
    1556211600000,
    5520,
    5533.6,
    5546.6,
    5519.9,
    348.81917044
  ],
  [
    1556215200000,
    5533.5,
    5540.09651345,
    5543.3,
    5533.5,
    314.03998553
  ],
  [
    1556218800000,
    5540.09651345,
    5529.7,
    5558,
    5519.4,
    573.24475877
  ],
  [
    1556222400000,
    5529.67633901,
    5535.2,
    5538,
    5525.1,
    213.45667346
  ],
  [
    1556226000000,
    5535.2,
    5420.2,
    5538,
    5409.4,
    1608.62615794
  ],
  [
    1556229600000,
    5420.1,
    5187.6,
    5420.2,
    5055,
    10380.45069972
  ],
  [
    1556233200000,
    5187.5,
    5215.6,
    5228.1,
    5159.2,
    2382.84455694
  ],
  [
    1556236800000,
    5215.6,
    5270,
    5270.1,
    5172.7,
    2330.91719973
  ],
  [
    1556240400000,
    5270,
    5295.8,
    5328.3,
    5270,
    1435.35190916
  ],
  [
    1556244000000,
    5295.8,
    5430.9,
    5525,
    5286,
    2751.47603772
  ],
  [
    1556247600000,
    5430.9,
    5412.8,
    5450.2,
    5385.6,
    1488.302068
  ],
  [
    1556251200000,
    5412.7,
    5400.5,
    5444.8,
    5399.7,
    597.60160669
  ],
  [
    1556254800000,
    5400.5,
    5401,
    5449.4,
    5390,
    1833.66673642
  ],
  [
    1556258400000,
    5401,
    5371.4,
    5415.7,
    5344.1,
    727.50454159
  ],
  [
    1556262000000,
    5371.4,
    5387.2,
    5400,
    5354.7,
    985.96218416
  ],
  [
    1556265600000,
    5387.2,
    5405.6,
    5420,
    5387.2,
    689.94945203
  ],
  [
    1556269200000,
    5405.7,
    5381.1,
    5405.7,
    5374.9,
    317.92111129
  ],
  [
    1556272800000,
    5381,
    5382.54228531,
    5399,
    5378,
    621.0974125
  ],
  [
    1556276400000,
    5382.5,
    5379.9,
    5399,
    5346.1,
    817.49406674
  ],
  [
    1556280000000,
    5379.9,
    5413.8,
    5420.8,
    5367,
    1295.79245803
  ],
  [
    1556283600000,
    5413.86926019,
    5401.02836771,
    5414.11147251,
    5400.4,
    213.01947374
  ],
  [
    1556287200000,
    5401.1,
    5409.1,
    5413.1,
    5386,
    264.32624779
  ],
  [
    1556290800000,
    5409,
    5379.2,
    5413.2,
    5376.2,
    474.89005908
  ],
  [
    1556294400000,
    5379.2,
    5364.2,
    5379.2,
    5301,
    1189.21665911
  ],
  [
    1556298000000,
    5364.3,
    5372,
    5392,
    5350,
    938.97507078
  ],
  [
    1556301600000,
    5372.1,
    5345.9,
    5390.7,
    5336.9,
    409.04553016
  ],
  [
    1556305200000,
    5346.94538256,
    5372.54419086,
    5375.1,
    5345.9,
    358.76794815
  ],
  [
    1556308800000,
    5372.6,
    5377.5303082,
    5414.1,
    5365.7,
    414.97768677
  ],
  [
    1556312400000,
    5377.6,
    5393.4,
    5395,
    5368.5,
    244.20447908
  ],
  [
    1556316000000,
    5393.4,
    5421.08552823,
    5462.5,
    5393.4,
    933.10228702
  ],
  [
    1556319600000,
    5421,
    5410.9,
    5421.1,
    5396.6,
    201.32635468
  ],
  [
    1556323200000,
    5410.8,
    5399.2,
    5420,
    5398.6,
    214.67017213
  ],
  [
    1556326800000,
    5399.2,
    5393.3,
    5399.2,
    5387.2,
    91.3723537
  ],
  [
    1556330400000,
    5393.3,
    5387.3,
    5397,
    5380.4,
    126.08727729
  ],
  [
    1556334000000,
    5387.2,
    5381.3,
    5408.8,
    5381.2,
    118.30783176999999
  ],
  [
    1556337600000,
    5381.3,
    5361.8,
    5381.3,
    5361,
    114.67294708
  ],
  [
    1556341200000,
    5361.8,
    5394.16408896,
    5394.2,
    5360.6,
    111.11549665
  ],
  [
    1556344800000,
    5394.2,
    5408.8,
    5413,
    5394.18160709,
    229.10224289
  ],
  [
    1556348400000,
    5409,
    5409.4,
    5409.5,
    5400,
    116.66589593
  ],
  [
    1556352000000,
    5409.47553472,
    5401,
    5413.1,
    5401,
    221.21337107
  ],
  [
    1556355600000,
    5401.1,
    5365.2,
    5407.8,
    5364.6,
    763.41219105
  ],
  [
    1556359200000,
    5365.2,
    5375.3,
    5375.3,
    5358,
    345.05835241
  ],
  [
    1556362800000,
    5375.2,
    5379.9,
    5385.3,
    5374.8,
    139.38935327000002
  ],
  [
    1556366400000,
    5380,
    5370,
    5380,
    5361.2,
    57.775019730000004
  ],
  [
    1556370000000,
    5370.06854362,
    5375.7,
    5379.66910907,
    5351,
    182.96425602
  ],
  [
    1556373600000,
    5375.7,
    5387.7,
    5395.3,
    5375.69269373,
    149.74905369
  ],
  [
    1556377200000,
    5387.7250536,
    5376.9,
    5393.3,
    5376.4,
    56.16287476
  ],
  [
    1556380800000,
    5378.8876672,
    5389.4,
    5396.07939449,
    5373.8,
    141.72885583000001
  ],
  [
    1556384400000,
    5389.4,
    5418.7,
    5423,
    5389.4,
    234.93465343
  ],
  [
    1556388000000,
    5418.7,
    5414.7,
    5423,
    5405.5,
    152.2541343
  ],
  [
    1556391600000,
    5416.8,
    5438.7,
    5457.8,
    5412.5,
    444.76368663
  ],
  [
    1556395200000,
    5438.7,
    5439.5,
    5445.5,
    5421.9,
    76.29518101000001
  ],
  [
    1556398800000,
    5439.5164494,
    5435.26311646,
    5458,
    5432.7,
    85.92469072
  ],
  [
    1556402400000,
    5435.26311646,
    5436.8,
    5445.2,
    5432.8,
    123.20875745
  ],
  [
    1556406000000,
    5436.93763476,
    5401.9,
    5446.4,
    5400.1,
    270.05585751
  ],
  [
    1556409600000,
    5401.8,
    5438.2,
    5440,
    5401.7,
    221.18999281
  ],
  [
    1556413200000,
    5438.2772494,
    5436.9,
    5446.31493721,
    5434.81767965,
    93.46251492
  ],
  [
    1556416800000,
    5436,
    5418,
    5438,
    5406.7,
    152.99149056
  ],
  [
    1556420400000,
    5418.6,
    5436.1,
    5438.05398647,
    5418,
    73.12310767
  ],
  [
    1556424000000,
    5437.6,
    5432.7,
    5438.5,
    5432.2,
    56.4550151
  ],
  [
    1556427600000,
    5432.6,
    5444.2,
    5446.4,
    5432.2,
    151.27131542
  ],
  [
    1556431200000,
    5444.2,
    5455.02243235,
    5461.7,
    5432.3,
    239.28988146
  ],
  [
    1556434800000,
    5455.02243235,
    5477.1,
    5484,
    5452.4,
    409.55302549
  ],
  [
    1556438400000,
    5477.1,
    5472.5,
    5494.7,
    5466.3,
    210.64997896
  ],
  [
    1556442000000,
    5472.43742261,
    5474.2,
    5478.9,
    5467.2,
    252.03384062
  ],
  [
    1556445600000,
    5474.3,
    5510.1,
    5523,
    5474,
    1145.95597654
  ],
  [
    1556449200000,
    5511,
    5536.5,
    5540,
    5510.9,
    680.08001176
  ],
  [
    1556452800000,
    5536.7,
    5519.1,
    5540,
    5506.7,
    259.41120948
  ],
  [
    1556456400000,
    5517.98432024,
    5485.1,
    5524.9,
    5479,
    456.51693074
  ],
  [
    1556460000000,
    5485,
    5490,
    5508.9,
    5481,
    432.65783241
  ],
  [
    1556463600000,
    5490.028379,
    5526,
    5545.7,
    5482.1,
    975.07007067
  ],
  [
    1556467200000,
    5526.02200805,
    5508,
    5542.4,
    5508,
    303.99129016
  ],
  [
    1556470800000,
    5508.1,
    5494.8,
    5519.10684564,
    5485,
    259.82638637
  ],
  [
    1556474400000,
    5493.1,
    5483.3,
    5497.8,
    5467.62277334,
    304.80687777
  ],
  [
    1556478000000,
    5483.3,
    5462,
    5489.92704638,
    5426.4,
    388.34087274
  ],
  [
    1556481600000,
    5462,
    5460,
    5483.7,
    5459.4,
    271.58003506
  ],
  [
    1556485200000,
    5460,
    5465.1,
    5471.1,
    5440,
    189.51262247
  ],
  [
    1556488800000,
    5465.4,
    5485.1,
    5493.3,
    5451,
    124.53770207
  ],
  [
    1556492400000,
    5485.08855476,
    5486.8,
    5493.3,
    5469.4,
    115.34672665
  ],
  [
    1556496000000,
    5483.3,
    5491.1,
    5493.23005866,
    5467.9,
    100.62664876
  ],
  [
    1556499600000,
    5489.9,
    5493.9,
    5498.7,
    5485,
    75.63800373
  ],
  [
    1556503200000,
    5493.9,
    5507.2,
    5507.2,
    5493.1,
    64.85223599
  ],
  [
    1556506800000,
    5507.2,
    5507.1,
    5507.2,
    5507.1,
    82.93489338
  ],
  [
    1556510400000,
    5507.1,
    5510,
    5510.1,
    5507.1,
    218.39479413
  ],
  [
    1556514000000,
    5508.4,
    5507.7,
    5510,
    5507.1,
    247.63376447
  ],
  [
    1556517600000,
    5507.7,
    5507.1,
    5518,
    5507.1,
    231.0648902
  ],
  [
    1556521200000,
    5507.1,
    5507.8,
    5508,
    5507.1,
    250.97209258
  ],
  [
    1556524800000,
    5507.8,
    5507.1322749,
    5512.60449076,
    5507.1,
    172.73256293
  ],
  [
    1556528400000,
    5507.2,
    5490.30514747,
    5507.7,
    5449.60435709,
    640.74148358
  ],
  [
    1556532000000,
    5490.30514747,
    5459.9,
    5490.4,
    5440,
    282.20918215
  ],
  [
    1556535600000,
    5459.9597664,
    5462.309785,
    5466.8,
    5452.8,
    173.99379831
  ],
  [
    1556539200000,
    5462.3,
    5419.6,
    5462.4,
    5402.9,
    319.08535294
  ],
  [
    1556539200000,
    5462.3,
    5419.6,
    5462.4,
    5402.9,
    319.08535294
  ],
  [
    1556542800000,
    5417.4,
    5395.84783977,
    5426.1,
    5365,
    925.76706401
  ],
  [
    1556546400000,
    5395.9,
    5414.6235793,
    5427.2,
    5390,
    440.00146682
  ],
  [
    1556550000000,
    5414.6235793,
    5402.8,
    5418.7,
    5381.8,
    138.1874452
  ],
  [
    1556553600000,
    5402.8,
    5442,
    5463,
    5402.8,
    439.82755679
  ],
  [
    1556557200000,
    5442.05897184,
    5441.1,
    5462.8,
    5435,
    243.28391702
  ],
  [
    1556560800000,
    5441.2,
    5460,
    5460.5,
    5430,
    419.58625949
  ],
  [
    1556564400000,
    5460.049305,
    5467.6,
    5482.8,
    5450,
    298.54262554
  ],
  [
    1556568000000,
    5467.6,
    5465.7,
    5480,
    5460.009828,
    455.58474234
  ],
  [
    1556571600000,
    5465.8,
    5450.35807151,
    5469.4,
    5450.35807151,
    260.7124845
  ],
  [
    1556575200000,
    5450.35807151,
    5442,
    5462.369276,
    5430,
    582.34702864
  ],
  [
    1556578800000,
    5442,
    5480.1,
    5484,
    5442,
    746.87335822
  ],
  [
    1556582400000,
    5480,
    5475.7,
    5492.6,
    5473.24499732,
    269.88824277
  ],
  [
    1556586000000,
    5475.7,
    5485.2,
    5495,
    5475.6,
    294.25535439
  ],
  [
    1556589600000,
    5485.2,
    5496.2,
    5496.4,
    5478.7,
    378.54111035
  ],
  [
    1556593200000,
    5496.2,
    5474.3,
    5497.2,
    5469.6,
    271.12574356
  ],
  [
    1556596800000,
    5474.34965582,
    5456.2,
    5474.4,
    5451.5,
    74.52053726
  ],
  [
    1556600400000,
    5456.1,
    5460,
    5473.3,
    5456.1,
    130.45268729
  ],
  [
    1556604000000,
    5459.6,
    5468.9,
    5472.6222512,
    5457.5,
    96.63663066
  ],
  [
    1556607600000,
    5468.9,
    5477.6278181,
    5481.2,
    5468.9,
    81.64775011
  ],
  [
    1556611200000,
    5477.7,
    5483,
    5488.5,
    5475.9,
    137.97902189
  ],
  [
    1556614800000,
    5483.7,
    5475,
    5486.8,
    5457.6,
    466.62406433
  ],
  [
    1556618400000,
    5475,
    5503.3,
    5524,
    5475,
    574.61947707
  ],
  [
    1556622000000,
    5503.2,
    5524,
    5524,
    5502.1,
    161.60266229
  ],
  [
    1556625600000,
    5523.94839375,
    5529.1,
    5536.7,
    5509.1,
    324.52660922
  ],
  [
    1556629200000,
    5529.9,
    5585.5,
    5609.3,
    5505,
    1398.88441443
  ],
  [
    1556632800000,
    5585.8,
    5582.8,
    5610.7,
    5565.5,
    421.50747774
  ],
  [
    1556636400000,
    5582.7,
    5590,
    5597.4,
    5557.9,
    599.49676092
  ],
  [
    1556640000000,
    5590.07264753,
    5575.8,
    5600,
    5568.7,
    436.43515949
  ],
  [
    1556643600000,
    5576.5,
    5570,
    5584.2,
    5570,
    100.24737062
  ],
  [
    1556647200000,
    5570,
    5578,
    5579,
    5566.4,
    92.12017094
  ],
  [
    1556650800000,
    5578.1,
    5577.1,
    5598.7,
    5575.5,
    191.33719092
  ],
  [
    1556654400000,
    5577.1,
    5579.1,
    5594,
    5570,
    256.37433983
  ],
  [
    1556658000000,
    5579.1,
    5593.1,
    5596.42905208,
    5577.5,
    131.6606796
  ],
  [
    1556661600000,
    5593,
    5609.99675075,
    5612,
    5593,
    276.70236646
  ],
  [
    1556665200000,
    5609.9,
    5599.52273017,
    5612,
    5588.98105979,
    275.64066776
  ],
  [
    1556668800000,
    5599.52273017,
    5620,
    5655,
    5589.72006537,
    540.42922863
  ],
  [
    1556672400000,
    5620.41133991,
    5619.4,
    5633.2,
    5615.59774579,
    99.42121952000001
  ],
  [
    1556676000000,
    5619.37025603,
    5620.6,
    5643,
    5619.25807935,
    374.48639524
  ],
  [
    1556679600000,
    5622.3,
    5619.1,
    5629.7,
    5591.9,
    280.23752551
  ],
  [
    1556683200000,
    5619.1,
    5624.9,
    5625.1,
    5615.7,
    234.42985028
  ],
  [
    1556686800000,
    5624.9,
    5628,
    5629.7,
    5623.9,
    94.22660605
  ],
  [
    1556690400000,
    5628.03246362,
    5624.9,
    5628.1,
    5623.9,
    233.66330577
  ],
  [
    1556694000000,
    5624.9,
    5624.9,
    5628.1,
    5624.8,
    177.37362091
  ],
  [
    1556697600000,
    5624.9,
    5613.9,
    5624.9,
    5613.9,
    438.72090291
  ],
  [
    1556701200000,
    5613.9,
    5622.2,
    5623.3,
    5613.8,
    76.4284476
  ],
  [
    1556704800000,
    5621.9,
    5621.8,
    5622.6,
    5614.85909479,
    154.78331794
  ],
  [
    1556708400000,
    5621.7,
    5625.3,
    5630,
    5620,
    200.19026301
  ],
  [
    1556712000000,
    5625.37219937,
    5610.51880928,
    5625.5,
    5594.2,
    574.30883711
  ],
  [
    1556715600000,
    5610.51880928,
    5599.9,
    5610.51880928,
    5595,
    129.37839609
  ],
  [
    1556719200000,
    5599.9,
    5601,
    5612.20874947,
    5599.9,
    144.40588622
  ],
  [
    1556722800000,
    5601,
    5608.6,
    5609.5,
    5601,
    80.77195827
  ],
  [
    1556726400000,
    5608.6,
    5602.29097199,
    5609.5,
    5588.9,
    315.15985266
  ],
  [
    1556730000000,
    5602.2,
    5629.6,
    5629.6,
    5589.9,
    493.07496862
  ],
  [
    1556733600000,
    5629.6,
    5604.8,
    5629.6,
    5590.9,
    365.47994577000003
  ],
  [
    1556737200000,
    5604.9,
    5603.9,
    5619.6,
    5577.5,
    149.70896631
  ],
  [
    1556740800000,
    5603.966595,
    5614.93255181,
    5616.6,
    5603.966595,
    47.86087868
  ],
  [
    1556744400000,
    5615,
    5616,
    5619,
    5612,
    109.23626938
  ],
  [
    1556748000000,
    5612.8,
    5614.8,
    5617.4,
    5603.4,
    99.34268986000001
  ],
  [
    1556751600000,
    5614.8,
    5629.5,
    5629.6,
    5614.8,
    123.93109354
  ],
  [
    1556755200000,
    5629.6,
    5636.9,
    5647,
    5629.5,
    238.51302015
  ],
  [
    1556758800000,
    5637,
    5618.4,
    5643.3,
    5611.1,
    786.21835732
  ],
  [
    1556762400000,
    5618.5,
    5633.9,
    5637,
    5614,
    632.45184923
  ],
  [
    1556766000000,
    5633.9668882,
    5652.6,
    5653.8,
    5633.2,
    547.10109328
  ],
  [
    1556769600000,
    5652.8,
    5642,
    5652.8,
    5633.3,
    243.14185604
  ],
  [
    1556773200000,
    5642,
    5641.1,
    5647.6,
    5640.1,
    37.79015896
  ],
  [
    1556776800000,
    5640.2,
    5638.2,
    5640.3,
    5638,
    147.99605148
  ],
  [
    1556780400000,
    5638.2,
    5677.9,
    5729.9,
    5638.1,
    1953.56359747
  ],
  [
    1556784000000,
    5678,
    5715,
    5715,
    5678,
    390.89985207
  ],
  [
    1556787600000,
    5715,
    5713.8,
    5736.8,
    5693.3,
    837.78638766
  ],
  [
    1556791200000,
    5713.9,
    5706.1,
    5722.6,
    5701,
    179.53453988
  ],
  [
    1556794800000,
    5706.15710131,
    5716.3,
    5719.5,
    5706.1,
    96.96051584
  ],
  [
    1556798400000,
    5716.4,
    5744.4,
    5764,
    5710,
    1409.2091241
  ],
  [
    1556802000000,
    5744.4,
    5727.9,
    5747.3,
    5691,
    375.80329521
  ],
  [
    1556805600000,
    5727.81659899,
    5739,
    5758,
    5719.4,
    182.71513889
  ],
  [
    1556809200000,
    5738.9,
    5760.0615376,
    5784.3,
    5738.9,
    699.56385597
  ],
  [
    1556812800000,
    5760.06154562,
    5724,
    5779.8,
    5719.8,
    274.70095815
  ],
  [
    1556816400000,
    5723.1,
    5743.9,
    5750,
    5723,
    100.18377761
  ],
  [
    1556820000000,
    5743.9,
    5741.2,
    5765,
    5734.2,
    159.35387499
  ],
  [
    1556823600000,
    5741.1,
    5747.3,
    5755.8,
    5736.7,
    137.72032072
  ],
  [
    1556827200000,
    5746.78609137,
    5757.1,
    5757.5,
    5744.6,
    159.20436978
  ],
  [
    1556830800000,
    5757.1,
    5742.2,
    5766.1,
    5730.8,
    345.44799726
  ],
  [
    1556834400000,
    5743.1,
    5741,
    5753.2,
    5714.07822852,
    609.87573401
  ],
  [
    1556838000000,
    5741,
    5723.8,
    5749.8,
    5718.8,
    530.10110673
  ],
  [
    1556841600000,
    5736.6,
    5805.00233973,
    5807.2,
    5702.29694186,
    1157.84361652
  ],
  [
    1556845200000,
    5805.00233973,
    5806.9,
    5832,
    5798.3,
    764.60363878
  ],
  [
    1556848800000,
    5806.8,
    5818.6,
    5833,
    5788,
    1965.41814407
  ],
  [
    1556852400000,
    5818.5,
    5832,
    5840.3,
    5801.5,
    422.70987324
  ],
  [
    1556856000000,
    5832.1,
    5841.8,
    5845,
    5819.9,
    319.86817441
  ],
  [
    1556859600000,
    5841.8,
    5829.4,
    5841.8,
    5823,
    225.58020559
  ],
  [
    1556863200000,
    5829.4,
    5868.08968594,
    5895,
    5828.1,
    1154.95097138
  ],
  [
    1556866800000,
    5868.08968594,
    5926,
    5936.9,
    5868,
    941.85626819
  ],
  [
    1556870400000,
    5926,
    6029.1,
    6085.2,
    5894,
    2081.8384159
  ],
  [
    1556874000000,
    6029.4,
    6130.06817408,
    6145,
    6010.1,
    2591.13058105
  ],
  [
    1556877600000,
    6130.06817408,
    6031.6,
    6130.06817408,
    6023.3,
    1128.24135208
  ],
  [
    1556881200000,
    6031.6,
    6031.781442,
    6074.5,
    6001.1,
    584.70019198
  ],
  [
    1556884800000,
    6031.781442,
    6061.09288902,
    6084.6,
    6029.9,
    412.42828128
  ],
  [
    1556888400000,
    6060.6,
    6083.7,
    6120,
    6045.4,
    1310.06276776
  ],
  [
    1556892000000,
    6082.2,
    6075,
    6150,
    6062.33785126,
    1118.18611472
  ],
  [
    1556895600000,
    6075,
    6056.2,
    6089.3,
    6026.10271092,
    402.23138126
  ],
  [
    1556899200000,
    6056.1,
    6034.1,
    6083,
    6020,
    722.36872597
  ],
  [
    1556902800000,
    6035.7,
    6006.1,
    6060,
    5960.2,
    733.82990302
  ],
  [
    1556906400000,
    6005.6,
    6036.9,
    6038.5,
    5999,
    258.38799691
  ],
  [
    1556910000000,
    6036.8,
    6033.7,
    6037,
    6012.8,
    171.20167422
  ],
  [
    1556913600000,
    6033.6,
    6053,
    6077.7,
    6033.6,
    229.49556942
  ],
  [
    1556917200000,
    6054,
    6060,
    6070,
    6021.6,
    324.88516262
  ],
  [
    1556920800000,
    6062.4,
    6031.90799217,
    6062.4,
    6003.2,
    264.0272253
  ],
  [
    1556924400000,
    6032,
    6017,
    6045.1,
    6007.2,
    194.43559951
  ],
  [
    1556928000000,
    6019.9,
    6096,
    6119.7,
    6018.6,
    470.27794005
  ],
  [
    1556931600000,
    6095.1,
    6147.8,
    6189.9903581,
    6075.1,
    607.43727321
  ],
  [
    1556935200000,
    6149.1,
    6121.3,
    6159.6,
    6087,
    511.95908873
  ],
  [
    1556938800000,
    6121.26377867,
    6105.8,
    6129.6,
    6074,
    199.51854902
  ],
  [
    1556942400000,
    6105.7524062,
    6057.2,
    6110.1,
    6029.9,
    442.14350737
  ],
  [
    1556946000000,
    6057.1,
    6055.7,
    6079,
    6030.4,
    308.86886685
  ],
  [
    1556949600000,
    6055.2,
    6076.2,
    6076.3,
    6031.6,
    301.63711587
  ],
  [
    1556953200000,
    6076.3,
    6101.2,
    6110.2,
    6075.4,
    264.54950593
  ],
  [
    1556956800000,
    6101,
    6073.13634153,
    6101.1,
    6048.05257593,
    386.66562788
  ],
  [
    1556960400000,
    6073.1,
    6053.4,
    6088,
    6048.5992947,
    228.2305746
  ],
  [
    1556964000000,
    6054,
    6050.1,
    6063,
    6031,
    171.53617206
  ],
  [
    1556967600000,
    6050.1,
    6058,
    6080,
    6046.5,
    177.16856938
  ],
  [
    1556971200000,
    6058,
    6027.7,
    6060,
    6013.0726282,
    195.72955681
  ],
  [
    1556974800000,
    6027.4,
    5899.9,
    6038,
    5863.4,
    1193.99896352
  ],
  [
    1556978400000,
    5900,
    5932,
    5937.5,
    5863.9,
    532.10848792
  ],
  [
    1556982000000,
    5932.05378678,
    5916,
    5937.5,
    5916,
    229.81266033
  ],
  [
    1556985600000,
    5916,
    5934.7,
    5955.7,
    5901,
    314.80935633
  ],
  [
    1556989200000,
    5934.7,
    5941,
    5952,
    5922.2,
    61.31978488
  ],
  [
    1556992800000,
    5941.4,
    5933.3,
    5941.4,
    5921.1,
    52.19540903
  ],
  [
    1556996400000,
    5933.3930227,
    5952.7,
    5969.2149729,
    5933.3,
    128.02147496999999
  ],
  [
    1557000000000,
    5954.4,
    6022.2,
    6027.9,
    5954.4,
    300.72914187
  ],
  [
    1557003600000,
    6018.5,
    6104.1,
    6146.9,
    6018.5,
    1300.22167717
  ],
  [
    1557007200000,
    6103.2,
    6139.1,
    6148,
    6090.2,
    464.1564715
  ],
  [
    1557010800000,
    6141.4,
    6098.1,
    6148,
    6079.10847663,
    594.32681574
  ],
  [
    1557014400000,
    6098.1649927,
    6090.1,
    6105,
    6011.3,
    556.87571607
  ],
  [
    1557018000000,
    6087.1,
    6060.2,
    6087.8,
    6040,
    185.96178047
  ],
  [
    1557021600000,
    6060.16101375,
    6075,
    6112.3,
    6059.6,
    141.35710666
  ],
  [
    1557025200000,
    6075.07233069,
    6088.15353223,
    6095.2,
    6060.6,
    109.00156035
  ],
  [
    1557028800000,
    6088.189805,
    6068.5,
    6093.5,
    6060.9,
    97.87080566
  ],
  [
    1557032400000,
    6070.3,
    6089.8,
    6101,
    6055.2,
    261.16537444
  ],
  [
    1557036000000,
    6089.8,
    6077.3,
    6101,
    6050.8,
    264.59857958
  ],
  [
    1557039600000,
    6076.1,
    6025,
    6080,
    6024,
    156.69239847
  ],
  [
    1557043200000,
    6024.9,
    6057.1,
    6070,
    5992.7,
    497.10953093
  ],
  [
    1557046800000,
    6057.1,
    6040,
    6063.1,
    6035,
    81.94717184
  ],
  [
    1557050400000,
    6039.9,
    6070,
    6070,
    6031.1,
    139.13081587
  ],
  [
    1557054000000,
    6070,
    6034.82298646,
    6076.1,
    6030,
    159.50093264
  ],
  [
    1557057600000,
    6034.82298646,
    6060,
    6060,
    6034.8,
    157.37577029
  ],
  [
    1557061200000,
    6059.8,
    6059.93678342,
    6070,
    6045.9,
    87.59646655
  ],
  [
    1557064800000,
    6059.93678342,
    6038,
    6063.5,
    6014.4,
    351.74366462
  ],
  [
    1557068400000,
    6037.9,
    6022.1,
    6039.1,
    6016,
    438.3237096
  ],
  [
    1557072000000,
    6021.5,
    6013.7,
    6030.9,
    5980,
    353.80775376
  ],
  [
    1557075600000,
    6013,
    5990.1,
    6019.3,
    5986.2,
    178.23146355
  ],
  [
    1557079200000,
    5990,
    6026.1,
    6030,
    5956,
    301.26141656
  ],
  [
    1557082800000,
    6026.1,
    5997,
    6029.9,
    5994.5,
    202.60655024
  ],
  [
    1557086400000,
    5997,
    6064.5,
    6064.5,
    5997,
    343.8206537
  ],
  [
    1557090000000,
    6064,
    6064.6,
    6085,
    6031.8,
    391.30999257
  ],
  [
    1557093600000,
    6064.6,
    6033.82729975,
    6066,
    6033.6,
    218.81325145
  ],
  [
    1557097200000,
    6033.9,
    6041.4021233,
    6071.1,
    6033,
    139.4310209
  ],
  [
    1557100800000,
    6041.4021233,
    6012.7,
    6063.5,
    5986.30933739,
    540.74553146
  ],
  [
    1557104400000,
    6012.6,
    5965.3,
    6027.8,
    5915.9,
    495.06581455
  ],
  [
    1557108000000,
    5959.9,
    5963.9,
    5977.6,
    5945,
    227.22734496
  ],
  [
    1557111600000,
    5964,
    5963.4,
    5977.6,
    5955.9,
    218.3060496
  ],
  [
    1557115200000,
    5963.4,
    5992.3,
    6002,
    5949.7,
    344.57470373
  ],
  [
    1557118800000,
    5992.3,
    5988.9,
    6005,
    5979.49454368,
    184.79494541
  ],
  [
    1557122400000,
    5988.8,
    5963.9,
    5993,
    5935.53137211,
    234.55033889
  ],
  [
    1557126000000,
    5963.9,
    5931.89907216,
    5975.1,
    5925,
    163.82261581
  ],
  [
    1557129600000,
    5931.89907216,
    5944.7,
    5952,
    5901,
    225.26584782
  ],
  [
    1557133200000,
    5945.8,
    5986.6,
    5995.1,
    5942.4,
    137.77809409
  ],
  [
    1557136800000,
    5986.5,
    5980,
    5996.6,
    5974.9,
    135.25362394
  ],
  [
    1557140400000,
    5980,
    6008.3,
    6016.6,
    5979.9,
    364.58504299
  ],
  [
    1557144000000,
    6008.2,
    5989.3,
    6008.3,
    5986.8,
    465.82471009
  ],
  [
    1557147600000,
    5989.4,
    6007,
    6010,
    5984,
    150.79614864
  ],
  [
    1557151200000,
    6007,
    6028.2,
    6039.1,
    6007,
    313.05012138
  ],
  [
    1557154800000,
    6028.2,
    6024.6,
    6038.8,
    6013.1,
    171.26786765
  ],
  [
    1557158400000,
    6024.97824818,
    6059.5,
    6070,
    6024.9,
    403.7154352
  ],
  [
    1557162000000,
    6059.5,
    6047.3,
    6086,
    6039.8,
    344.27003209
  ],
  [
    1557165600000,
    6047.3,
    6089.1,
    6102,
    6047.3,
    438.25793832
  ],
  [
    1557169200000,
    6089.1,
    6078.8,
    6100.6,
    6056.7746492,
    233.41274372
  ],
  [
    1557172800000,
    6078.8,
    6031.4,
    6084.9,
    5991.2,
    419.05831891
  ],
  [
    1557176400000,
    6031.1,
    6034.1,
    6044.6,
    6011.8,
    62.39683215
  ],
  [
    1557180000000,
    6034.5,
    6050.2,
    6060,
    6033,
    69.88686456
  ],
  [
    1557183600000,
    6050.2,
    6027.9,
    6050.3,
    6022.9,
    133.49254299
  ],
  [
    1557187200000,
    6028.9,
    6105,
    6127.7,
    6028.9,
    436.09237954
  ],
  [
    1557190800000,
    6105,
    6096.80672665,
    6138.40535878,
    6087.8,
    234.83771509
  ],
  [
    1557194400000,
    6096.8,
    6260.6,
    6266.6,
    6096.8,
    1952.30632105
  ],
  [
    1557198000000,
    6266,
    6235.1,
    6325,
    6210.1,
    919.48971851
  ],
  [
    1557201600000,
    6235.1512014,
    6234.4,
    6246,
    6201.1,
    333.9027974
  ],
  [
    1557205200000,
    6234.4,
    6243.4,
    6271.5,
    6231.4,
    363.09005112
  ],
  [
    1557208800000,
    6243.5,
    6247,
    6250,
    6220,
    354.92543795
  ],
  [
    1557212400000,
    6246.2,
    6230.73242992,
    6250,
    6214.3,
    256.62269004
  ],
  [
    1557216000000,
    6230.7,
    6222,
    6244.2,
    6221.9,
    83.38698916
  ],
  [
    1557219600000,
    6222,
    6267.3,
    6268,
    6218,
    250.47228281
  ],
  [
    1557223200000,
    6267.36905683,
    6239.9,
    6280,
    6238.3,
    209.91017519
  ],
  [
    1557226800000,
    6240,
    6229.9,
    6243.7,
    6190,
    451.69928998
  ],
  [
    1557230400000,
    6229.9,
    6258.4,
    6260,
    6229,
    196.12465269
  ],
  [
    1557234000000,
    6257.6,
    6285.9,
    6288,
    6231.06928925,
    925.3583402
  ],
  [
    1557237600000,
    6288,
    6184,
    6296,
    6131.7,
    1576.33144348
  ],
  [
    1557241200000,
    6184,
    6200,
    6201.4,
    6156.8,
    216.94069177
  ],
  [
    1557244800000,
    6200,
    6234.9,
    6247.5,
    6192.6,
    332.37880672
  ],
  [
    1557248400000,
    6234.9,
    6225,
    6240,
    6217.1,
    411.20631278
  ],
  [
    1557252000000,
    6224.9,
    6210.4,
    6229,
    6176.17472169,
    509.83258283
  ],
  [
    1557255600000,
    6210.4,
    6196.9,
    6218,
    6136.1,
    431.5521116
  ],
  [
    1557259200000,
    6197,
    6193.21044308,
    6220,
    6178.7,
    134.02288339
  ],
  [
    1557262800000,
    6193.1,
    6226.8,
    6229,
    6193,
    83.98076745
  ],
  [
    1557266400000,
    6226.8,
    6230.9,
    6239.8,
    6201.9,
    97.52151026
  ],
  [
    1557270000000,
    6229.8916992,
    6100,
    6240,
    6081,
    1228.23773914
  ],
  [
    1557273600000,
    6103.8,
    6096.9,
    6115,
    6007.8,
    1248.04844926
  ],
  [
    1557277200000,
    6093.9,
    6114.6,
    6127,
    6089.8,
    132.52962654
  ],
  [
    1557280800000,
    6114.6588209,
    6105.5,
    6127.5,
    6100,
    212.98509903
  ],
  [
    1557284400000,
    6105.5,
    6096.9,
    6105.6,
    6073.5,
    288.87993746
  ],
  [
    1557288000000,
    6097,
    6113.9,
    6120,
    6092.8,
    269.52614271
  ],
  [
    1557291600000,
    6114,
    6102.9,
    6114,
    6093.40328276,
    291.04163574
  ],
  [
    1557295200000,
    6102.9,
    6117.1,
    6129,
    6099.7,
    486.43348006
  ],
  [
    1557298800000,
    6117.4,
    6116.5,
    6125.6,
    6115,
    234.1212291
  ],
  [
    1557302400000,
    6117.7,
    6090,
    6120,
    6073,
    284.39754511
  ],
  [
    1557306000000,
    6090,
    6093,
    6100,
    6086.2,
    141.90714575
  ],
  [
    1557309600000,
    6093.1,
    6120,
    6120,
    6093,
    244.60026616
  ],
  [
    1557313200000,
    6120,
    6147.5,
    6168.85553471,
    6119.9,
    355.46347395
  ],
  [
    1557316800000,
    6148.3,
    6121.8,
    6163.4,
    6112.1,
    293.07128057
  ],
  [
    1557320400000,
    6123.6,
    6132.3,
    6135,
    6108.2,
    294.17888703
  ],
  [
    1557324000000,
    6132.3,
    6127.6,
    6138.5,
    6111.1,
    416.47764055
  ],
  [
    1557327600000,
    6127.7,
    6154.6,
    6163.2,
    6119.16066975,
    433.31480598
  ],
  [
    1557331200000,
    6154.7,
    6123.2,
    6168,
    6122.5,
    331.07919372
  ],
  [
    1557334800000,
    6125,
    6132.7,
    6143.3,
    6077.7,
    423.5624244
  ],
  [
    1557338400000,
    6131.10591832,
    6134,
    6144.2,
    6123.6,
    152.73975323
  ],
  [
    1557342000000,
    6133.9,
    6165,
    6168,
    6133,
    126.15416974
  ],
  [
    1557345600000,
    6167.2,
    6167,
    6173.66568114,
    6133.9,
    247.31328344
  ],
  [
    1557349200000,
    6167,
    6167,
    6177,
    6152,
    236.23444886000001
  ],
  [
    1557352800000,
    6167,
    6199,
    6210,
    6131,
    491.16818038
  ],
  [
    1557356400000,
    6202.5,
    6201.5,
    6230,
    6100.6,
    586.95469722
  ],
  [
    1557360000000,
    6201.8,
    6275.4,
    6290,
    6200,
    670.45113953
  ],
  [
    1557363600000,
    6275.4,
    6297.90321528,
    6344,
    6256.3,
    1042.8315211
  ],
  [
    1557367200000,
    6297.90321528,
    6279.56410067,
    6298,
    6276.2,
    170.37355182
  ],
  [
    1557370800000,
    6281.5,
    6269.9,
    6283.2,
    6254.1,
    364.89299476
  ],
  [
    1557374400000,
    6269.9,
    6288.9,
    6289,
    6260.6,
    201.79233165
  ],
  [
    1557378000000,
    6289,
    6273.9,
    6312.8,
    6264.27644914,
    521.73140177
  ],
  [
    1557381600000,
    6273.9,
    6303.2,
    6310,
    6255.4,
    542.3550793
  ],
  [
    1557385200000,
    6303.6,
    6281.9,
    6309.13518653,
    6275.1,
    123.47171985
  ],
  [
    1557388800000,
    6281.9,
    6267.7,
    6295,
    6267.7,
    431.29147426
  ],
  [
    1557392400000,
    6267.7,
    6260.1,
    6273.7,
    6233.3,
    458.87798165
  ],
  [
    1557396000000,
    6261.4,
    6258.6,
    6275,
    6256,
    254.2249363
  ],
  [
    1557399600000,
    6258.6,
    6231.3,
    6258.6,
    6227.2,
    999.11059926
  ],
  [
    1557403200000,
    6230.9,
    6202.2,
    6237.1,
    6184,
    338.54550023
  ],
  [
    1557406800000,
    6202.1,
    6209.9187545,
    6215,
    6168,
    386.67765112
  ],
  [
    1557410400000,
    6209.9,
    6193.1,
    6214.6,
    6191.4,
    101.19754518
  ],
  [
    1557414000000,
    6193.1607469,
    6181.9,
    6196.9,
    6174.6,
    458.07224917
  ],
  [
    1557417600000,
    6181.9,
    6223.9,
    6224,
    6153.4575144,
    630.29029282
  ],
  [
    1557421200000,
    6224,
    6242,
    6244,
    6200,
    333.57457924
  ],
  [
    1557424800000,
    6242,
    6223.1,
    6245,
    6220.8,
    180.60160225
  ],
  [
    1557428400000,
    6223.20147551,
    6241.3,
    6245,
    6221.07143979,
    121.2278116
  ],
  [
    1557432000000,
    6240.6,
    6234.8,
    6246,
    6211.2,
    298.82808305
  ],
  [
    1557435600000,
    6234.9,
    6254.7,
    6275,
    6234.7,
    390.92149079
  ],
  [
    1557439200000,
    6254.7,
    6300.9,
    6301,
    6254,
    373.25749038
  ],
  [
    1557442800000,
    6300.9,
    6262,
    6301,
    6218.93894334,
    287.67816158
  ],
  [
    1557446400000,
    6262,
    6226.2,
    6286.2,
    6226.2,
    717.64716117
  ],
  [
    1557450000000,
    6226.3,
    6266,
    6266,
    6212.2,
    476.80535135
  ],
  [
    1557453600000,
    6266,
    6317.3,
    6339,
    6258.1,
    698.13045336
  ],
  [
    1557457200000,
    6318.8,
    6366.6,
    6380.1,
    6317.3,
    1029.40699304
  ],
  [
    1557460800000,
    6366.7,
    6369.7,
    6370,
    6300.4,
    646.145266
  ],
  [
    1557464400000,
    6369.8,
    6350,
    6370,
    6330,
    410.0099773
  ],
  [
    1557468000000,
    6349.97083838,
    6367,
    6367,
    6333.2,
    341.92328568
  ],
  [
    1557471600000,
    6367,
    6431.1,
    6437,
    6357.4,
    1014.44091986
  ],
  [
    1557475200000,
    6431.1,
    6405,
    6438.9,
    6385.2,
    623.68651377
  ],
  [
    1557478800000,
    6405,
    6409.7,
    6410,
    6370.2,
    241.06052584
  ],
  [
    1557482400000,
    6409.8,
    6380.704392,
    6424,
    6380.1,
    274.25573273
  ],
  [
    1557486000000,
    6380.8,
    6388.4,
    6395,
    6373,
    432.42860483
  ],
  [
    1557489600000,
    6388.30521865,
    6399.3,
    6400,
    6360.2,
    297.17714811
  ],
  [
    1557493200000,
    6399.3,
    6387.3,
    6409.5,
    6379,
    321.5963179
  ],
  [
    1557496800000,
    6387.2,
    6370.2,
    6387.3,
    6351,
    314.59514709
  ],
  [
    1557500400000,
    6370.3,
    6432.1,
    6438,
    6351,
    541.42025203
  ],
  [
    1557504000000,
    6432.1,
    6475.6,
    6522.2,
    6417.4,
    1851.60117249
  ],
  [
    1557507600000,
    6475.6,
    6484.9,
    6490.5,
    6440,
    731.2334005
  ],
  [
    1557511200000,
    6484.9,
    6479.6,
    6508.8,
    6452.2,
    809.03031936
  ],
  [
    1557514800000,
    6479.9,
    6451.3,
    6484.9,
    6439.2,
    1220.8956412
  ],
  [
    1557518400000,
    6451.8,
    6387.6,
    6455,
    6330.2,
    838.92914111
  ],
  [
    1557522000000,
    6390,
    6419,
    6433.3,
    6374,
    306.77840872
  ],
  [
    1557525600000,
    6418.9,
    6464.57722988,
    6474.9,
    6414.8,
    224.61421091
  ],
  [
    1557529200000,
    6464.57722988,
    6438.7,
    6471.6,
    6434.6,
    129.67760833
  ],
  [
    1557532800000,
    6438.7,
    6464.24016449,
    6474,
    6438.7,
    130.7421243
  ],
  [
    1557536400000,
    6462.4,
    6545.2,
    6545.2,
    6458.6,
    770.27471402
  ],
  [
    1557540000000,
    6545.2,
    6577.7,
    6577.8,
    6510.1,
    955.271029
  ],
  [
    1557543600000,
    6577.8,
    6599.9,
    6616.2,
    6577.7,
    963.08264931
  ],
  [
    1557547200000,
    6599.96516394,
    6706.4,
    6736.4,
    6594.6,
    2998.02047618
  ],
  [
    1557550800000,
    6701.3,
    6731.4,
    6756.4,
    6651,
    1720.12435172
  ],
  [
    1557554400000,
    6731.7,
    6810,
    6889.8,
    6701,
    5652.25306345
  ],
  [
    1557558000000,
    6810,
    6805,
    6876.16153653,
    6772.5,
    933.88451707
  ],
  [
    1557561600000,
    6808.7,
    6709.1,
    6823.2,
    6704,
    998.8120204
  ],
  [
    1557565200000,
    6706.5,
    6789.9,
    6817.8,
    6706.5,
    524.82252066
  ],
  [
    1557568800000,
    6789.95769216,
    6808.9,
    6836.8,
    6765.6,
    932.64677179
  ],
  [
    1557572400000,
    6808.9,
    6769.9,
    6813,
    6769.5,
    444.62596482
  ],
  [
    1557576000000,
    6769.925344,
    6789.62062676,
    6795.8,
    6681.64734491,
    1656.24015422
  ],
  [
    1557579600000,
    6789.6,
    6804.90092471,
    6829.4,
    6780.1,
    318.92715904
  ],
  [
    1557583200000,
    6805,
    6799.9,
    6836.8,
    6773.8,
    575.20933138
  ],
  [
    1557586800000,
    6799.9,
    6909.7,
    6909.8,
    6773.8,
    1416.45675798
  ],
  [
    1557590400000,
    6909.8,
    6913,
    6958,
    6866.9,
    3048.80639404
  ],
  [
    1557594000000,
    6912.7,
    6951,
    6959.9,
    6863.3,
    1099.91392925
  ],
  [
    1557597600000,
    6951,
    6930.5,
    6966,
    6900,
    804.43516144
  ],
  [
    1557601200000,
    6930.40160716,
    6902.5,
    6931.8,
    6860,
    601.2837606100001
  ],
  [
    1557604800000,
    6904.2,
    6944.7,
    6950,
    6900,
    403.4090864
  ],
  [
    1557608400000,
    6944.8,
    6998.9,
    6999,
    6910,
    1261.7596036
  ],
  [
    1557612000000,
    6999,
    7144.4,
    7243,
    6998.9,
    6051.65427526
  ],
  [
    1557615600000,
    7147.3,
    7125.1,
    7279,
    7089,
    3682.71592474
  ],
  [
    1557619200000,
    7125.1,
    7045.11619693,
    7224.9,
    6950.1,
    2414.89253663
  ],
  [
    1557622800000,
    7045.2,
    7146.5,
    7160,
    7045.2,
    805.65223489
  ],
  [
    1557626400000,
    7148.6,
    7125,
    7200,
    7121.96710722,
    696.58642086
  ],
  [
    1557630000000,
    7125,
    7139.4,
    7170.9,
    7087.9,
    432.46149228
  ],
  [
    1557633600000,
    7139,
    7158,
    7199.7,
    7138.3,
    243.72249705
  ],
  [
    1557637200000,
    7158,
    7263.3,
    7295,
    7158,
    1017.4380962
  ],
  [
    1557640800000,
    7263.3,
    7312.6,
    7337.4,
    7249.1,
    1318.1840061999999
  ],
  [
    1557644400000,
    7312.6,
    7406.5,
    7416.8,
    7312.6,
    2409.24579956
  ],
  [
    1557648000000,
    7406.5,
    7368.8,
    7445,
    7163.8,
    3554.76970872
  ],
  [
    1557651600000,
    7368.8,
    7341.6,
    7448,
    7257.7,
    1986.07272557
  ],
  [
    1557655200000,
    7341.6,
    7254.9,
    7399.9,
    7190.7,
    1203.76039234
  ],
  [
    1557658800000,
    7252.9,
    7159,
    7283.64614216,
    7002.4,
    3353.49333579
  ],
  [
    1557662400000,
    7159,
    7163.8,
    7175.6,
    7030.4,
    790.15756029
  ],
  [
    1557666000000,
    7165.7,
    7109.3,
    7234,
    7100.1,
    895.56316154
  ],
  [
    1557669600000,
    7109.4,
    6999.5,
    7150,
    6956.3,
    1300.9533406
  ],
  [
    1557673200000,
    6998.6,
    6928.9,
    7050,
    6858,
    3122.83111227
  ],
  [
    1557676800000,
    6929.6,
    6901.7,
    7029,
    6900,
    1592.52412182
  ],
  [
    1557680400000,
    6901.7,
    6969.95061362,
    7025.90346936,
    6901.7,
    768.7687688
  ],
  [
    1557684000000,
    6970,
    7095.5,
    7096,
    6970,
    752.46058234
  ],
  [
    1557687600000,
    7095.5,
    7049.9,
    7095.6,
    6974.9,
    363.21059168
  ],
  [
    1557691200000,
    7049.8,
    7140,
    7140.1,
    7010,
    764.04358656
  ],
  [
    1557694800000,
    7140,
    7140,
    7140.1,
    7058,
    676.17136103
  ],
  [
    1557698400000,
    7140,
    6997.8,
    7140.1,
    6910,
    836.7346224
  ],
  [
    1557702000000,
    6995.6,
    6983.4,
    6998.3,
    6882.6,
    659.12722877
  ],
  [
    1557705600000,
    6980.2,
    7020.99077156,
    7051,
    6879.9649408,
    607.67164792
  ],
  [
    1557709200000,
    7020.99077156,
    7034.5,
    7085.2,
    7020.99077156,
    211.00055308
  ],
  [
    1557712800000,
    7041.46400733,
    7055.6,
    7059.3,
    6993.51912899,
    187.05296651
  ],
  [
    1557716400000,
    7055,
    7032.9,
    7080,
    7006.6,
    286.46103894
  ],
  [
    1557720000000,
    7030.4,
    7111,
    7111,
    7028.4,
    186.90788928999999
  ],
  [
    1557723600000,
    7111,
    7058.6,
    7147.5,
    7034.2,
    528.34916232
  ],
  [
    1557727200000,
    7058.7,
    7080.4,
    7093.8,
    7028.6,
    318.4081429
  ],
  [
    1557730800000,
    7080.4,
    7052.7,
    7080.5,
    7010,
    175.5959038
  ],
  [
    1557734400000,
    7051.4,
    7067.1,
    7084.9,
    7020.5,
    203.82035168
  ],
  [
    1557738000000,
    7060.9,
    7090,
    7143.2,
    7049.3,
    543.44159222
  ],
  [
    1557741600000,
    7090,
    7111.8,
    7121.6,
    7055.66570256,
    201.11108782
  ],
  [
    1557745200000,
    7112.4,
    7244,
    7279.7,
    7089.7,
    2279.06041413
  ],
  [
    1557748800000,
    7244,
    7289.942723,
    7290,
    7235,
    870.0595133
  ],
  [
    1557752400000,
    7290,
    7328.3,
    7364.6,
    7289.9,
    2622.85429031
  ],
  [
    1557756000000,
    7329.92192546,
    7432.2,
    7440,
    7288.2,
    2328.2127322
  ],
  [
    1557759600000,
    7432.4,
    7750.1,
    7845,
    7397.62695829,
    6872.87432671
  ],
  [
    1557763200000,
    7750.1,
    7789.9,
    7810,
    7661,
    3407.32737724
  ],
  [
    1557766800000,
    7789.9,
    7729,
    7838,
    7625,
    2861.60181362
  ],
  [
    1557770400000,
    7729,
    7786.2,
    7792.64552304,
    7660.32013479,
    864.41289436
  ],
  [
    1557774000000,
    7786.16438939,
    7828.2,
    7845.8,
    7755,
    923.17770403
  ],
  [
    1557777600000,
    7826.8,
    7804.3,
    7856.3,
    7705,
    1234.20954766
  ],
  [
    1557781200000,
    7804.2,
    8011.4,
    8021.8,
    7800.1,
    3718.07298344
  ],
  [
    1557784800000,
    8011.7,
    7835.8,
    8050,
    7785.8,
    2195.84758399
  ],
  [
    1557788400000,
    7835.1,
    7770.7,
    7835.4,
    7615,
    2839.60980908
  ],
  [
    1557792000000,
    7770.7,
    7839.1,
    7899.9,
    7731.31467176,
    786.71060938
  ],
  [
    1557795600000,
    7840.43414328,
    7890.7,
    7970.92494186,
    7832.5,
    1340.57960752
  ],
  [
    1557799200000,
    7890.7,
    7838.5,
    7899.9,
    7788.1,
    964.8215962
  ],
  [
    1557802800000,
    7838.5,
    7900,
    7917.8,
    7800.1,
    729.23156117
  ],
  [
    1557806400000,
    7901.7,
    7950.9,
    7983.00436131,
    7881.8,
    791.91964821
  ],
  [
    1557810000000,
    7950.8,
    7920.2,
    7993.9,
    7895.7,
    1038.30825432
  ],
  [
    1557813600000,
    7921.5,
    7983.45493463,
    7986.2,
    7901.1,
    709.60009815
  ],
  [
    1557817200000,
    7983.5,
    8186.7,
    8186.7,
    7983.5,
    3524.7529888
  ],
  [
    1557820800000,
    8186.7,
    7930.6,
    8194.1,
    7808,
    3371.54372421
  ],
  [
    1557824400000,
    7930.6623796,
    8011,
    8099.9,
    7930,
    1072.16772654
  ],
  [
    1557828000000,
    8011,
    8019.8,
    8041.1,
    7900.1,
    1144.97693041
  ],
  [
    1557831600000,
    8019.8,
    8000,
    8069,
    7968.8,
    857.69867958
  ],
  [
    1557835200000,
    8000,
    8154.3,
    8172,
    8000,
    1337.65447228
  ],
  [
    1557838800000,
    8153.7,
    8093.8,
    8155,
    8035,
    916.35223991
  ],
  [
    1557842400000,
    8092.2,
    8023.4,
    8112.7,
    7905,
    1787.0282100700001
  ],
  [
    1557846000000,
    8023.5,
    7924,
    8066,
    7920,
    700.55815005
  ],
  [
    1557849600000,
    7926,
    7978,
    7999.9,
    7761.5,
    2080.47585777
  ],
  [
    1557853200000,
    7978,
    8030,
    8030,
    7906.3,
    773.9404423
  ],
  [
    1557856800000,
    8030,
    7822.8,
    8031.18975439,
    7807.1,
    912.97194909
  ],
  [
    1557860400000,
    7822.9,
    7770,
    7829.1,
    7710,
    1501.36480853
  ],
  [
    1557864000000,
    7770,
    7720,
    7865.4,
    7655,
    1144.10498094
  ],
  [
    1557867600000,
    7719.9,
    7760.9,
    7818.2,
    7651,
    619.44759903
  ],
  [
    1557871200000,
    7761.0032966,
    7909.99008408,
    7946.60419971,
    7761.0032966,
    675.94289309
  ],
  [
    1557874800000,
    7909.99008408,
    7951.9,
    8029,
    7832.4,
    560.74230593
  ],
  [
    1557878400000,
    7951.9,
    7992.2,
    8093.6,
    7920,
    685.86815713
  ],
  [
    1557882000000,
    7995.6,
    7963.8,
    8040.8,
    7923.8,
    377.95312259
  ],
  [
    1557885600000,
    7966.3,
    8025.6,
    8039.05971376,
    7920.8,
    302.92062931
  ],
  [
    1557889200000,
    8025.90042073,
    8016.5,
    8090.6,
    7981.2,
    548.82844852
  ],
  [
    1557892800000,
    8015.84813349,
    7962.5,
    8025,
    7933.1,
    310.89233293
  ],
  [
    1557896400000,
    7962.5,
    7988.2,
    8036,
    7953.4,
    208.67594966000001
  ],
  [
    1557900000000,
    7988.2,
    7980.5,
    8014.1,
    7931.5,
    439.19269871
  ],
  [
    1557903600000,
    7980.5,
    7882.9,
    8004.6,
    7832.45175911,
    1281.71115008
  ],
  [
    1557907200000,
    7883,
    7885,
    7962.4,
    7866,
    772.02113624
  ],
  [
    1557910800000,
    7885,
    8038.4,
    8040.8,
    7878.6,
    494.57952425
  ],
  [
    1557914400000,
    8038.4,
    8033.4,
    8112.7,
    8020.38416256,
    1922.71736865
  ],
  [
    1557918000000,
    8033.4,
    7967,
    8092,
    7946.55948812,
    1984.33461515
  ],
  [
    1557921600000,
    7968,
    7987.1,
    8019,
    7909.7,
    522.91998984
  ],
  [
    1557925200000,
    7987.1,
    7963,
    8050,
    7909.8,
    799.85742808
  ],
  [
    1557928800000,
    7964.6,
    7930,
    7984.5,
    7915.1,
    469.80189925999997
  ],
  [
    1557932400000,
    7930,
    8005.5,
    8005.5,
    7930,
    424.65418577
  ],
  [
    1557936000000,
    8005.5,
    7997.4,
    8037.3,
    7910.1,
    704.72648532
  ],
  [
    1557939600000,
    7997.5,
    8077.9554052,
    8114.4,
    7980,
    1015.06063095
  ],
  [
    1557943200000,
    8077.9,
    8182,
    8192,
    8055,
    2156.66949562
  ],
  [
    1557946800000,
    8181.9,
    8165.5,
    8199,
    8055,
    912.1597805
  ],
  [
    1557950400000,
    8167.6,
    8125.77007723,
    8199.9,
    8053.8,
    924.50212634
  ],
  [
    1557954000000,
    8125.8,
    8095.6,
    8140,
    8031.9,
    435.02841193
  ],
  [
    1557957600000,
    8095.7,
    8134.2,
    8160,
    8082,
    305.09653263
  ],
  [
    1557961200000,
    8135.6,
    8136.6341756,
    8209,
    8083.8,
    1036.26656729
  ],
  [
    1557964800000,
    8132.5,
    8273.5,
    8290,
    8111,
    1851.09288335
  ],
  [
    1557968400000,
    8278,
    8268.7,
    8352.3,
    8180.89921863,
    1381.80333799
  ],
  [
    1557972000000,
    8268.7,
    8279.7,
    8287.6,
    8205,
    490.52475452
  ],
  [
    1557975600000,
    8283.8,
    8190,
    8284,
    8157.4,
    703.88664466
  ],
  [
    1557979200000,
    8190,
    7960.2,
    8194.1,
    7800,
    4000.15174917
  ],
  [
    1557982800000,
    7960.2,
    7961,
    8043.7,
    7912.2,
    1012.76495175
  ],
  [
    1557986400000,
    7960.247416,
    8081.59831057,
    8085,
    7915.3,
    743.91645224
  ],
  [
    1557990000000,
    8084.2,
    7980.70014955,
    8100.5,
    7966.6,
    741.94666488
  ],
  [
    1557993600000,
    7980.8,
    7960,
    8037.6,
    7950.1,
    320.21772574
  ],
  [
    1557997200000,
    7960.0740199,
    7958.8,
    8049.8,
    7922.7,
    430.55026403
  ],
  [
    1558000800000,
    7959.2,
    7862.7,
    7995.6,
    7800,
    1699.62312639
  ],
  [
    1558004400000,
    7860.8,
    7860.9,
    7949.9,
    7777.66571413,
    2027.32413787
  ],
  [
    1558008000000,
    7863.6,
    7796.6,
    7923.9,
    7755,
    545.2975775
  ],
  [
    1558011600000,
    7798.9,
    7870.3,
    7890,
    7794.9,
    674.08500985
  ],
  [
    1558015200000,
    7871.30981185,
    7939.4,
    7989.7,
    7871.30981185,
    808.00511634
  ],
  [
    1558018800000,
    7939.7,
    7998.90458872,
    7999.7,
    7917.1,
    629.59820441
  ],
  [
    1558022400000,
    7998.90458872,
    7924.5,
    8012.2,
    7900.1,
    714.56287878
  ],
  [
    1558026000000,
    7924.4,
    7920,
    7956.99403835,
    7855,
    252.19624403
  ],
  [
    1558029600000,
    7916.9,
    7916.5,
    7949.9,
    7881.1,
    318.21243582
  ],
  [
    1558033200000,
    7916.5,
    7852.4,
    7928,
    7781.1,
    670.82107021
  ],
  [
    1558036800000,
    7852.4,
    7705,
    7899,
    7705,
    767.26447499
  ],
  [
    1558040400000,
    7704.9,
    7912.2,
    7945.8,
    7700.1,
    868.45896975
  ],
  [
    1558044000000,
    7912.9,
    7816.3,
    7945.3440022,
    7815.5,
    244.35362753
  ],
  [
    1558047600000,
    7816.3617687,
    7859.7,
    7884.7,
    7782,
    417.217965
  ],
  [
    1558051200000,
    7860.4,
    7859.1,
    7910,
    7850.1,
    185.96229778
  ],
  [
    1558054800000,
    7859.02652822,
    7773.6,
    7866.4,
    7728.5543666,
    565.41072836
  ],
  [
    1558058400000,
    7774.7,
    7526.1,
    7799.9,
    7520.8,
    1928.61700831
  ],
  [
    1558062000000,
    7526.2,
    7352.9,
    7526.5,
    6999.9105737,
    10391.78358206
  ],
  [
    1558065600000,
    7357.4,
    7270.4,
    7449.7,
    7238,
    2210.14000195
  ],
  [
    1558069200000,
    7270.4,
    7207,
    7349.9,
    7200.1,
    561.84060246
  ],
  [
    1558072800000,
    7207.1,
    7204.9,
    7283,
    7143.8,
    1059.17054549
  ],
  [
    1558076400000,
    7204.94061345,
    7340,
    7378.9,
    7204.9,
    1280.18531083
  ],
  [
    1558080000000,
    7340,
    7349.1,
    7379,
    7326,
    779.62532408
  ],
  [
    1558083600000,
    7348.1,
    7344,
    7360,
    7276.4,
    555.8104207
  ],
  [
    1558087200000,
    7344,
    7299.91732149,
    7348.4,
    7230,
    533.63484935
  ],
  [
    1558090800000,
    7300,
    7237.5,
    7302,
    7168.1,
    820.03485006
  ],
  [
    1558094400000,
    7235.9,
    7200.0621407,
    7235.94753427,
    7051,
    1514.80753695
  ],
  [
    1558098000000,
    7200,
    7269.9,
    7274.9,
    7146.6,
    643.50721881
  ],
  [
    1558101600000,
    7269.8,
    7221.1,
    7350,
    7221,
    609.70278876
  ],
  [
    1558105200000,
    7221.1,
    7177.8,
    7262.5,
    7171.6,
    569.13737467
  ],
  [
    1558108800000,
    7177.9,
    7168.2,
    7272.6,
    7102.2,
    879.0723273
  ],
  [
    1558112400000,
    7168.1,
    7111.3,
    7205.5,
    7068.5,
    815.61460984
  ],
  [
    1558116000000,
    7111.3,
    7175,
    7192.1,
    7055,
    718.65718839
  ],
  [
    1558119600000,
    7174.42940015,
    7194.28394974,
    7199.9,
    7100,
    250.40029013
  ],
  [
    1558123200000,
    7194.3,
    7178,
    7194.3,
    7141,
    147.25282507
  ],
  [
    1558126800000,
    7178.1,
    7314.5,
    7320,
    7178.1,
    469.49066562
  ],
  [
    1558130400000,
    7315.7,
    7294.9,
    7370.1,
    7264.9,
    581.58630303
  ],
  [
    1558134000000,
    7295,
    7417.9,
    7444,
    7294.9,
    950.47822556
  ],
  [
    1558137600000,
    7421.7,
    7337.9,
    7475,
    7311.1,
    625.75100935
  ],
  [
    1558141200000,
    7338,
    7320.03665196,
    7384,
    7302,
    175.30671504
  ],
  [
    1558144800000,
    7320.03665196,
    7339,
    7358,
    7307.3,
    393.82238403
  ],
  [
    1558148400000,
    7338.6,
    7404.7,
    7411.6,
    7333.2,
    469.28510311
  ],
  [
    1558152000000,
    7404.9,
    7434,
    7455.3,
    7336,
    310.27006802
  ],
  [
    1558155600000,
    7430.9,
    7437.96486799,
    7518,
    7404.3,
    590.4622897200001
  ],
  [
    1558159200000,
    7438,
    7379.9,
    7438,
    7365,
    381.04098911
  ],
  [
    1558162800000,
    7380,
    7316,
    7380,
    7300.1,
    396.44511562
  ],
  [
    1558166400000,
    7318.9,
    7330.1,
    7379.9,
    7318.9,
    247.9631329
  ],
  [
    1558170000000,
    7330.1,
    7300,
    7332.3,
    7207.6,
    721.92674649
  ],
  [
    1558173600000,
    7299.9,
    7288,
    7320.59502419,
    7262.1,
    228.81743349
  ],
  [
    1558177200000,
    7287.9,
    7317,
    7366.9,
    7287.9,
    179.76530132
  ],
  [
    1558180800000,
    7317,
    7307,
    7348,
    7286.9,
    292.62392248
  ],
  [
    1558184400000,
    7308.1,
    7346,
    7367.7,
    7254.5,
    486.94467552
  ],
  [
    1558188000000,
    7349,
    7363.9,
    7396.8,
    7344.3,
    417.07323248
  ],
  [
    1558191600000,
    7365.9,
    7380.4,
    7430,
    7330.2,
    496.31688491
  ],
  [
    1558195200000,
    7380.4,
    7363,
    7383,
    7339,
    151.99536874
  ],
  [
    1558198800000,
    7362.8,
    7280,
    7363.9,
    7248.5,
    718.36948724
  ],
  [
    1558202400000,
    7283.9,
    7261.8,
    7320.37165256,
    7216.8,
    702.74983954
  ],
  [
    1558206000000,
    7261.2,
    7252,
    7298,
    7247.6,
    207.40872231
  ],
  [
    1558209600000,
    7250,
    7295.3,
    7299.9,
    7240.4,
    114.53188217
  ],
  [
    1558213200000,
    7296.36166919,
    7342.03651802,
    7360.46277891,
    7272,
    395.29216048
  ],
  [
    1558216800000,
    7342.03651802,
    7290,
    7342.07478647,
    7279.1,
    273.40775883
  ],
  [
    1558220400000,
    7289.9,
    7260.1,
    7313,
    7238,
    341.76074678
  ],
  [
    1558224000000,
    7260,
    7300.2,
    7305.1,
    7249.34672701,
    213.24677671
  ],
  [
    1558227600000,
    7300.15860039,
    7590,
    7624.7,
    7300.15860039,
    2364.81677302
  ],
  [
    1558231200000,
    7590,
    7695.3,
    7777,
    7586.04518471,
    2979.49766755
  ],
  [
    1558234800000,
    7695.3,
    7901.9,
    7944,
    7668.7,
    1668.90426011
  ],
  [
    1558238400000,
    7901.8,
    7949,
    8000,
    7800.1,
    1812.30465423
  ],
  [
    1558242000000,
    7949.1,
    7892,
    7990,
    7871.7,
    869.77678529
  ],
  [
    1558245600000,
    7892,
    7902,
    7960.82462884,
    7891,
    353.73488578
  ],
  [
    1558249200000,
    7901.5,
    7934.4,
    7960,
    7891,
    679.22429886
  ],
  [
    1558252800000,
    7934.4,
    7949.9,
    7949.9,
    7900.1,
    435.34928031
  ],
  [
    1558256400000,
    7949.9,
    8049,
    8049.5,
    7928.5,
    1103.904633
  ],
  [
    1558260000000,
    8049,
    8045,
    8100.8,
    8000.1,
    1406.33155501
  ],
  [
    1558263600000,
    8044.9,
    7990.2,
    8074.4,
    7909.8,
    953.5862568
  ],
  [
    1558267200000,
    7990.1950084,
    7949.65718414,
    8014,
    7826.5,
    1030.73033357
  ],
  [
    1558270800000,
    7949.7,
    7892.7,
    7973.7,
    7852.8,
    533.50084683
  ],
  [
    1558274400000,
    7886.8,
    7949.9,
    7949.9,
    7886.8,
    280.16779103
  ],
  [
    1558278000000,
    7948.54043967,
    7997.6,
    8004.5,
    7911.5,
    369.07825825
  ],
  [
    1558281600000,
    7997.6,
    7931.8,
    7997.6,
    7893.2,
    468.40134692
  ],
  [
    1558285200000,
    7931.8,
    7995,
    8030.1,
    7930.95183,
    400.12624132
  ],
  [
    1558288800000,
    7994.9,
    7998,
    8000,
    7958.1,
    153.22898610000001
  ],
  [
    1558292400000,
    7998,
    7976.5,
    8099.74790101,
    7969.7,
    890.0746828
  ],
  [
    1558296000000,
    7976.6,
    8019.84550247,
    8020,
    7900,
    515.44841139
  ],
  [
    1558299600000,
    8019.8,
    8085.5,
    8091,
    8017,
    319.20111438
  ],
  [
    1558303200000,
    8085.4,
    8207,
    8218.7,
    8050.4,
    2179.60446318
  ],
  [
    1558306800000,
    8207,
    8188.3,
    8269.2,
    8150.2,
    1478.06799408
  ],
  [
    1558310400000,
    8185.10102918,
    7949.5,
    8188,
    7837,
    2909.42373788
  ],
  [
    1558314000000,
    7948.50045182,
    7978,
    7988,
    7884.4,
    695.19607428
  ],
  [
    1558317600000,
    7978,
    7924.9,
    7978,
    7851.4,
    194.89313835
  ],
  [
    1558321200000,
    7924.8,
    8046.69371175,
    8079,
    7921,
    545.43393646
  ],
  [
    1558324800000,
    8045.1,
    8025.1,
    8119,
    8010,
    502.13875181
  ],
  [
    1558328400000,
    8025,
    8015.9,
    8027.2,
    7953.5,
    306.03474447
  ],
  [
    1558332000000,
    8013,
    7890.5,
    8013.07033732,
    7861,
    728.52879949
  ],
  [
    1558335600000,
    7893,
    7887.9,
    7999.9,
    7855.1,
    744.85660625
  ],
  [
    1558339200000,
    7887.9,
    7875,
    7897.5,
    7756.4,
    1262.99660251
  ],
  [
    1558342800000,
    7874.58513447,
    7888,
    7919.9,
    7800.1,
    793.0095403
  ],
  [
    1558346400000,
    7886.5,
    7901.9,
    7941,
    7878.3,
    512.31313775
  ],
  [
    1558350000000,
    7901.8,
    7834.9,
    7938,
    7824.9,
    405.83608781
  ],
  [
    1558353600000,
    7837,
    7715,
    7901.1,
    7646.1,
    1093.97033083
  ],
  [
    1558357200000,
    7714.9,
    7730,
    7764.9,
    7600.1,
    1251.59162309
  ],
  [
    1558360800000,
    7730,
    7799.9,
    7799.9,
    7700.1,
    406.61279124
  ],
  [
    1558364400000,
    7799.9,
    7814.04496132,
    7817,
    7750.1,
    293.62957905
  ],
  [
    1558368000000,
    7814.04496132,
    7827.3,
    7883.1,
    7807.2,
    499.91578286
  ],
  [
    1558371600000,
    7827.2,
    7753.3,
    7849,
    7753.3,
    333.44455685
  ],
  [
    1558375200000,
    7754.5,
    7724.9,
    7793.9,
    7680.1,
    421.07741468
  ],
  [
    1558378800000,
    7723.6,
    7810,
    7883.4,
    7723,
    530.7248046
  ],
  [
    1558382400000,
    7810,
    7978.8,
    7992,
    7801,
    853.72817697
  ],
  [
    1558386000000,
    7975.2,
    8015.83801581,
    8112,
    7975.1,
    961.5716781
  ],
  [
    1558389600000,
    8016.6,
    7915.9,
    8075,
    7911.23122045,
    347.63630214
  ],
  [
    1558393200000,
    7916.4,
    7990.6,
    8001,
    7915,
    307.25185991
  ],
  [
    1558396800000,
    7985.1,
    7934.9,
    8034,
    7930,
    414.71155005
  ],
  [
    1558400400000,
    7933.9,
    7925,
    7978,
    7892.4,
    212.49590802
  ],
  [
    1558404000000,
    7925.6,
    7901.4,
    7927.5,
    7837.7,
    187.58307699
  ],
  [
    1558407600000,
    7903.8,
    7913,
    7947.9,
    7886,
    165.23645779
  ],
  [
    1558411200000,
    7913.06515498,
    7876.9,
    7925.4,
    7843.9,
    165.56102445
  ],
  [
    1558414800000,
    7876.9,
    7899.6,
    7913,
    7836.77612855,
    184.78708778
  ],
  [
    1558418400000,
    7899.6,
    7927,
    7938.8,
    7890.1,
    110.10584472
  ],
  [
    1558422000000,
    7927,
    7929.9,
    7969,
    7923,
    161.49772569
  ],
  [
    1558425600000,
    7930.1,
    7938.1,
    7965,
    7921,
    147.34005593
  ],
  [
    1558429200000,
    7938.1,
    7990,
    8019.4,
    7931,
    425.73283255
  ],
  [
    1558432800000,
    7990.1,
    7917.1,
    7990.6,
    7884.1,
    289.61872428
  ],
  [
    1558436400000,
    7924,
    7888.1,
    7946,
    7814.8,
    350.51895316
  ],
  [
    1558440000000,
    7883.5,
    7893.7,
    7910,
    7831,
    459.86243633
  ],
  [
    1558443600000,
    7890.8,
    7927.1,
    8000,
    7840.7,
    963.62301782
  ],
  [
    1558447200000,
    7927.1,
    7938,
    7942.9,
    7880,
    214.43287092
  ],
  [
    1558450800000,
    7938.07347463,
    7919.8,
    7955,
    7895,
    172.76205497
  ],
  [
    1558454400000,
    7918.6,
    7910,
    7925.9,
    7893,
    125.09410461
  ],
  [
    1558458000000,
    7910,
    7988.6,
    7996.8,
    7893,
    370.25800342
  ],
  [
    1558461600000,
    7991.6,
    8019.7,
    8047.1,
    7960,
    698.78550247
  ],
  [
    1558465200000,
    8016.965045,
    8004.9,
    8022.9,
    7981.5,
    239.1315547
  ],
  [
    1558468800000,
    8004.9,
    8060.9,
    8077.9,
    8002.2,
    489.26274791000003
  ],
  [
    1558472400000,
    8070,
    7989,
    8094,
    7985.1,
    329.8172666
  ],
  [
    1558476000000,
    7989,
    7957.8,
    7990,
    7880.8,
    655.65338186
  ],
  [
    1558479600000,
    7957.7,
    7931.71147491,
    7993,
    7927.5,
    159.1197633
  ],
  [
    1558483200000,
    7931.71147491,
    7998.5,
    7998.5,
    7927.1,
    86.33407691
  ],
  [
    1558486800000,
    7998.5,
    7955.1,
    8000,
    7955,
    236.86703963
  ],
  [
    1558490400000,
    7955.01610394,
    7959.2,
    7970,
    7927.7,
    125.3833035
  ],
  [
    1558494000000,
    7959.2,
    7928,
    7959.7,
    7928,
    83.80090269
  ],
  [
    1558497600000,
    7928.1,
    7943.1,
    7950.8,
    7860,
    279.27530638
  ],
  [
    1558501200000,
    7943.15059525,
    7960,
    7966,
    7925,
    271.69648926
  ],
  [
    1558504800000,
    7960.02389702,
    7940.3,
    7965,
    7936,
    154.45610754
  ],
  [
    1558508400000,
    7939.40137728,
    7915.4725516,
    7939.5,
    7908,
    133.88544563
  ],
  [
    1558512000000,
    7915.4,
    7931,
    7946,
    7915.4,
    128.39649466
  ],
  [
    1558515600000,
    7931,
    7889.6009187,
    7945.1,
    7889.1,
    224.45038378
  ],
  [
    1558519200000,
    7889.1,
    7895.1,
    7931.6,
    7865,
    347.69011807
  ],
  [
    1558522800000,
    7895.1,
    7817.3,
    7895.1,
    7750,
    1134.08932385
  ],
  [
    1558526400000,
    7818.5,
    7800,
    7872,
    7800,
    286.30611314
  ],
  [
    1558530000000,
    7800,
    7862.063832,
    7865,
    7781.5,
    329.50782353
  ],
  [
    1558533600000,
    7862.1,
    7870,
    7879.6,
    7849.8,
    188.62496935
  ],
  [
    1558537200000,
    7870,
    7974.8,
    8039.9,
    7851,
    1333.16778506
  ],
  [
    1558540800000,
    7974.9,
    7946.2,
    7980,
    7941,
    191.62774517
  ],
  [
    1558544400000,
    7946.2,
    7909.6,
    7961.37626369,
    7864.7,
    238.97823176
  ],
  [
    1558548000000,
    7909.55578458,
    7929.9678528,
    7930,
    7878.8,
    117.83009355
  ],
  [
    1558551600000,
    7930,
    7918,
    7930,
    7882.3,
    107.61436725
  ],
  [
    1558555200000,
    7918.1,
    7823.1,
    7930,
    7683.6,
    1864.14015231
  ],
  [
    1558558800000,
    7823.1,
    7672.9,
    7825.2,
    7614.4,
    861.47453939
  ],
  [
    1558562400000,
    7667.6,
    7719,
    7747.8,
    7500,
    1600.51290227
  ],
  [
    1558566000000,
    7718.9,
    7620,
    7734,
    7607.3,
    468.5681273
  ],
  [
    1558569600000,
    7620,
    7630,
    7637.9,
    7525,
    644.88842474
  ],
  [
    1558573200000,
    7629.1,
    7599.7,
    7673,
    7580,
    478.73147066
  ],
  [
    1558576800000,
    7600,
    7665.3,
    7701.6,
    7594.5047133,
    663.76882167
  ],
  [
    1558580400000,
    7662.8,
    7674.2,
    7679.16073727,
    7619.2,
    274.13969007
  ],
  [
    1558584000000,
    7674.03230344,
    7654.7,
    7696.4,
    7625.24876939,
    311.98577671
  ],
  [
    1558587600000,
    7654.8,
    7619.71126258,
    7659,
    7566,
    241.53289862
  ],
  [
    1558591200000,
    7619.71126258,
    7632.2,
    7639.7,
    7550,
    346.78983617
  ],
  [
    1558594800000,
    7632.3,
    7583,
    7638.5,
    7574.9,
    182.28020108
  ],
  [
    1558598400000,
    7585.8,
    7561.1,
    7585.8,
    7544.4,
    196.2801161
  ],
  [
    1558602000000,
    7561.2,
    7590,
    7590,
    7436.4,
    1154.60489176
  ],
  [
    1558605600000,
    7590,
    7617.3,
    7635.9,
    7570.3,
    313.64002947
  ],
  [
    1558609200000,
    7618.5,
    7592,
    7670.79811579,
    7590.89545495,
    311.60700849
  ],
  [
    1558612800000,
    7592.1,
    7626.3,
    7632,
    7565,
    189.22834694
  ],
  [
    1558616400000,
    7626.3,
    7671.04693587,
    7711.2,
    7626.3,
    407.19851024
  ],
  [
    1558620000000,
    7672.4,
    7713.91300951,
    7744,
    7671.4,
    491.36403501
  ],
  [
    1558623600000,
    7714,
    7760.1,
    7820.4,
    7713.91300951,
    1110.58671367
  ],
  [
    1558627200000,
    7760.1,
    7816,
    7853.3,
    7760.00713212,
    606.5635552
  ],
  [
    1558630800000,
    7816,
    7776,
    7864,
    7754.4,
    420.17264902
  ],
  [
    1558634400000,
    7776,
    7754.98794034,
    7800,
    7753,
    195.70760281
  ],
  [
    1558638000000,
    7754.924055,
    7773.4,
    7781,
    7700,
    285.22857603
  ],
  [
    1558641600000,
    7774.6256298,
    7853.1,
    7853.1,
    7762.05778835,
    296.61783575
  ],
  [
    1558645200000,
    7853.1,
    7905,
    7935.1,
    7821.7,
    667.18984822
  ],
  [
    1558648800000,
    7905,
    7885.8,
    7957.3,
    7866.5,
    454.23003862
  ],
  [
    1558652400000,
    7885.9,
    7871.9,
    7928.9,
    7840,
    308.61904232
  ],
  [
    1558656000000,
    7876.8,
    7874,
    7880,
    7830,
    272.35099823
  ],
  [
    1558659600000,
    7874,
    7871.4,
    7938.3,
    7864,
    384.77423401
  ],
  [
    1558663200000,
    7871.4,
    7866.7,
    7887.5,
    7847,
    229.60790752
  ],
  [
    1558666800000,
    7868,
    7875.2,
    7880,
    7840,
    122.1509319
  ],
  [
    1558670400000,
    7875.3,
    7852,
    7896.8,
    7844,
    126.80436444
  ],
  [
    1558674000000,
    7851.90785123,
    7839.8,
    7852,
    7784.5,
    282.71275868
  ],
  [
    1558677600000,
    7839.8,
    7879.5,
    7886,
    7830,
    98.25785368
  ],
  [
    1558681200000,
    7880,
    7886.5,
    7912,
    7872,
    353.53865071
  ],
  [
    1558684800000,
    7886.5,
    7967.7,
    8020,
    7886.4,
    977.08978714
  ],
  [
    1558688400000,
    7968.22730706,
    7974,
    7999,
    7937,
    204.61887899
  ],
  [
    1558692000000,
    7973.3,
    7981.8,
    8019,
    7955.5,
    296.25973353
  ],
  [
    1558695600000,
    7981.5,
    8024.1,
    8081.74130911,
    7968.1,
    1007.36399724
  ],
  [
    1558699200000,
    8024.7,
    8040.8,
    8053.1,
    8008.83693616,
    344.97695121
  ],
  [
    1558702800000,
    8040.8,
    7995,
    8050.1275044,
    7979.5,
    650.99200856
  ],
  [
    1558706400000,
    7995,
    8059.9,
    8060,
    7990,
    273.44254277
  ],
  [
    1558710000000,
    8059.9,
    8102.2,
    8153.5,
    8054.20488694,
    1464.3997245
  ],
  [
    1558713600000,
    8102.6,
    8079.3,
    8158.6,
    8072,
    799.57974987
  ],
  [
    1558717200000,
    8072.4,
    8062,
    8110.4,
    8035.6,
    476.36414357
  ],
  [
    1558720800000,
    8062,
    8068.3,
    8091,
    8048,
    101.77951752
  ],
  [
    1558724400000,
    8063.1,
    8057,
    8063.2,
    8005,
    230.06238149
  ],
  [
    1558728000000,
    8052.9,
    8099.93109465,
    8100,
    8047.6,
    121.16094355
  ],
  [
    1558731600000,
    8100,
    8061.3,
    8119.2,
    8043.7,
    262.81296141
  ],
  [
    1558735200000,
    8061.3,
    8036.1,
    8099.3,
    8008.71864984,
    407.79230828
  ],
  [
    1558738800000,
    8035.95042286,
    7990,
    8036.9,
    7933.8592913,
    1437.42724681
  ],
  [
    1558742400000,
    7990.3,
    8000,
    8014.9,
    7961.1,
    130.12770914
  ],
  [
    1558746000000,
    8000.0894595,
    8034.8,
    8049.5,
    7990.4,
    159.08169561
  ],
  [
    1558749600000,
    8034.9,
    8050.1,
    8050.5,
    8023.2,
    107.10410006
  ],
  [
    1558753200000,
    8050.1,
    8010.7,
    8070,
    8000.6,
    208.4524371
  ],
  [
    1558756800000,
    8010.6,
    8025,
    8055.2,
    8010.6,
    49.71272203
  ],
  [
    1558760400000,
    8025,
    7972.5,
    8026,
    7972.5,
    187.52255607
  ],
  [
    1558764000000,
    7972.6,
    7970.9,
    8032.5,
    7950,
    419.70304924
  ],
  [
    1558767600000,
    7970.3,
    7994.93466654,
    7994.93466654,
    7951.9,
    68.08289335
  ],
  [
    1558771200000,
    7994.93466654,
    8048.4,
    8053.5,
    7973.5,
    159.3920348
  ],
  [
    1558774800000,
    8048.3,
    8086.7,
    8094,
    8020.5,
    214.50087619
  ],
  [
    1558778400000,
    8088.3,
    8089.7,
    8117.3,
    8068.673376,
    328.12966194
  ],
  [
    1558782000000,
    8089.7,
    8095.2,
    8135.2,
    8086,
    345.63332897
  ],
  [
    1558785600000,
    8095.155858,
    8092.7,
    8100,
    8053.4,
    148.29488903
  ],
  [
    1558789200000,
    8092.5,
    8035.5922875,
    8094.4,
    8030,
    207.44387611
  ],
  [
    1558792800000,
    8035.5922875,
    8063.2,
    8066,
    8027.1,
    113.54535943
  ],
  [
    1558796400000,
    8063.29426042,
    8057,
    8090,
    8047.49310801,
    150.81647719
  ],
  [
    1558800000000,
    8059.14785882,
    8019.7,
    8090,
    8001.4,
    400.69229612
  ],
  [
    1558803600000,
    8019.7,
    8034.4,
    8048.9,
    8004.9,
    149.66869743
  ],
  [
    1558807200000,
    8036.2,
    8018,
    8089,
    8006.1,
    186.65502005
  ],
  [
    1558810800000,
    8018,
    7990.6,
    8023.8474128,
    7963.2,
    190.15167044
  ],
  [
    1558814400000,
    7990.6,
    8020.9,
    8037.2,
    7990.6,
    123.21905
  ],
  [
    1558818000000,
    8020.8,
    8035.1,
    8066.6,
    8020.8,
    82.60785386
  ],
  [
    1558821600000,
    8035.1,
    8060.8,
    8068.9,
    8034.5,
    71.97736957
  ],
  [
    1558825200000,
    8065,
    8055,
    8065,
    8031,
    133.66381894
  ],
  [
    1558828800000,
    8055,
    8035.9582695,
    8058,
    8035,
    73.70265788
  ],
  [
    1558832400000,
    8035.95042286,
    8035.4,
    8036.1,
    8026,
    29.48952713
  ],
  [
    1558836000000,
    8035.4,
    7987.3,
    8050,
    7987.3,
    286.53603515
  ],
  [
    1558839600000,
    7987.3,
    7990.3,
    8041.7,
    7978.1,
    231.12478835
  ],
  [
    1558843200000,
    7990.3,
    8008.6,
    8026.42490568,
    7975,
    127.90289526000001
  ],
  [
    1558846800000,
    8004.4,
    7987.2,
    8014,
    7974.3,
    88.81996226
  ],
  [
    1558850400000,
    7987.1,
    7987.923132,
    8000.5,
    7950,
    161.05105308
  ],
  [
    1558854000000,
    7987.98664224,
    8001.1,
    8026.6,
    7971.9,
    111.33699165
  ],
  [
    1558857600000,
    8001.098484,
    8008.5,
    8017.9,
    7982,
    116.04759247
  ],
  [
    1558861200000,
    8006.1,
    7988.3,
    8013,
    7981.8230723,
    113.06783962
  ],
  [
    1558864800000,
    7988.3,
    7968,
    7988.3,
    7933.8592913,
    448.80622655
  ],
  [
    1558868400000,
    7968,
    7923.9,
    7968,
    7877.93890221,
    1594.75572734
  ],
  [
    1558872000000,
    7923.9,
    7955.9,
    7958.9,
    7897,
    129.84778879
  ],
  [
    1558875600000,
    7953.2,
    7989.9,
    7990,
    7922,
    134.27570113
  ],
  [
    1558879200000,
    7990,
    8013.53744126,
    8023.6,
    7988.9,
    213.77297907
  ],
  [
    1558882800000,
    8013.53744126,
    8008.9,
    8022.9,
    7989.1,
    154.46126165
  ],
  [
    1558886400000,
    8010.9,
    7997.3,
    8023.06295844,
    7988.9,
    152.05907542
  ],
  [
    1558890000000,
    8000,
    7990.1,
    8017,
    7988.9,
    82.04871371
  ],
  [
    1558893600000,
    7990.1,
    8016.2,
    8024.9,
    7990.1,
    150.75563659
  ],
  [
    1558897200000,
    8016.2,
    8567.66691592,
    8600,
    8016.2,
    7876.91249045
  ],
  [
    1558900800000,
    8567.8,
    8602.8,
    8749,
    8513.8415078,
    4096.57688604
  ],
  [
    1558904400000,
    8602.8825904,
    8679.9,
    8719.3,
    8579,
    1171.91746047
  ],
  [
    1558908000000,
    8680.6,
    8691.4,
    8828,
    8650.4,
    1685.05090739
  ],
  [
    1558911600000,
    8688.9,
    8729.87136565,
    8777.7,
    8645.3,
    927.84611808
  ],
  [
    1558915200000,
    8729.8,
    8900.1,
    8904.1,
    8723.3,
    3007.75378253
  ],
  [
    1558918800000,
    8900.1,
    8851,
    8958.3,
    8824,
    1682.45218102
  ],
  [
    1558922400000,
    8851,
    8763.2,
    8873.5,
    8728.90211419,
    601.36327276
  ],
  [
    1558926000000,
    8763.3,
    8768.1,
    8834.5,
    8756.4,
    405.81785604
  ],
  [
    1558929600000,
    8770,
    8735.08837089,
    8800,
    8706.1,
    294.58711407
  ],
  [
    1558933200000,
    8737.3,
    8741,
    8772.9,
    8718.2,
    172.14443448
  ],
  [
    1558936800000,
    8741,
    8768.9,
    8775,
    8740.9,
    223.43777253000002
  ],
  [
    1558940400000,
    8768.9,
    8789.8,
    8831,
    8768.2,
    416.17651882
  ],
  [
    1558944000000,
    8788.3,
    8735.8,
    8798,
    8733.9,
    406.37816945000003
  ],
  [
    1558947600000,
    8735.8,
    8785,
    8795.2,
    8735.8,
    545.66367772
  ],
  [
    1558951200000,
    8777,
    8778.5,
    8800.6,
    8735,
    319.30839754
  ],
  [
    1558954800000,
    8776.5,
    8740.9,
    8776.5,
    8693.9,
    561.77724795
  ],
  [
    1558958400000,
    8740.9181888,
    8830,
    8878.9,
    8740.9181888,
    1168.08022093
  ],
  [
    1558962000000,
    8830.1,
    8829.1,
    8865,
    8807.2,
    604.38655702
  ],
  [
    1558965600000,
    8829,
    8812.8,
    8854,
    8792.7,
    622.47991259
  ],
  [
    1558969200000,
    8812.8,
    8849.4,
    8918.8,
    8812.71330363,
    734.23558384
  ],
  [
    1558972800000,
    8849.1,
    8700.4,
    8930,
    8650,
    2771.0470183
  ],
  [
    1558976400000,
    8700.3622915,
    8700.7,
    8758.6,
    8672.5,
    663.73270863
  ],
  [
    1558980000000,
    8699.1,
    8814.2,
    8832,
    8689.5,
    485.73557365
  ],
  [
    1558983600000,
    8814.3,
    8821.0603897,
    8851.2,
    8801,
    274.04418281
  ],
  [
    1558987200000,
    8821.1871983,
    8761.2,
    8843.9,
    8721.9,
    318.75697993
  ],
  [
    1558990800000,
    8761.2,
    8819.9,
    8827.9,
    8748.2,
    180.05455311
  ],
  [
    1558994400000,
    8821.3270317,
    8815,
    8823.3,
    8778,
    186.57635282
  ],
  [
    1558998000000,
    8814.9299225,
    8806.1,
    8871.3,
    8791.2,
    915.881883
  ],
  [
    1559001600000,
    8806.1,
    8785,
    8839.6,
    8768,
    292.32667179
  ],
  [
    1559005200000,
    8785,
    8820.1,
    8841,
    8785,
    201.20147398
  ],
  [
    1559008800000,
    8820.1,
    8813,
    8846.9,
    8801,
    187.70334549
  ],
  [
    1559012400000,
    8812.92509428,
    8809,
    8813,
    8785,
    110.60924548
  ],
  [
    1559016000000,
    8809,
    8797,
    8840.1,
    8788.77466645,
    163.87084199
  ],
  [
    1559019600000,
    8795.7,
    8770.1,
    8795.8,
    8707.68766183,
    709.25292562
  ],
  [
    1559023200000,
    8766.9,
    8740,
    8786.1,
    8723.85878759,
    439.11591219
  ],
  [
    1559026800000,
    8740,
    8762.48720511,
    8767.18914986,
    8688.3,
    922.56109864
  ],
  [
    1559030400000,
    8762.4,
    8765,
    8765.2,
    8729.8,
    173.191069
  ],
  [
    1559034000000,
    8765.08383183,
    8748,
    8785.1,
    8739.6,
    237.46443683
  ],
  [
    1559037600000,
    8747.9,
    8723.06381554,
    8748.5,
    8700,
    718.28437749
  ],
  [
    1559041200000,
    8723.06381554,
    8780,
    8794.3,
    8723,
    339.92469291
  ],
  [
    1559044800000,
    8780,
    8735,
    8789.3,
    8720,
    168.98691214
  ],
  [
    1559048400000,
    8735.45601253,
    8679.9,
    8759,
    8517.4,
    2016.22838526
  ],
  [
    1559052000000,
    8682,
    8729,
    8740.7,
    8682,
    776.42442319
  ],
  [
    1559055600000,
    8729,
    8727.1,
    8748.6876729,
    8710.1,
    315.90785447
  ],
  [
    1559059200000,
    8727.2,
    8675,
    8727.2,
    8626.3,
    899.97460851
  ],
  [
    1559062800000,
    8675,
    8760,
    8820.4,
    8671.6,
    761.0893888
  ],
  [
    1559066400000,
    8760,
    8769.1,
    8793.2,
    8730,
    273.32804002
  ],
  [
    1559070000000,
    8769.2,
    8712,
    8812,
    8662.9,
    436.08483287
  ],
  [
    1559073600000,
    8712,
    8721,
    8742.1,
    8712,
    244.9956437
  ],
  [
    1559077200000,
    8719.9,
    8724,
    8724,
    8677,
    434.56362501
  ],
  [
    1559080800000,
    8723.9174484,
    8725.32580645,
    8749,
    8700,
    227.89152951
  ],
  [
    1559084400000,
    8725.4,
    8738.1,
    8757,
    8704.31778738,
    88.58504593
  ],
  [
    1559088000000,
    8738.1,
    8704.4,
    8738.1,
    8672.9,
    192.81361768
  ],
  [
    1559091600000,
    8704.34490372,
    8686.2,
    8731,
    8686.1,
    131.15375214
  ],
  [
    1559095200000,
    8686.1,
    8675.9,
    8692.8,
    8633,
    314.55655292
  ],
  [
    1559098800000,
    8676,
    8664,
    8676,
    8653,
    253.74878664
  ],
  [
    1559102400000,
    8664,
    8609.5,
    8669.9,
    8552.2,
    1125.3040496
  ],
  [
    1559106000000,
    8609.6,
    8505.2,
    8623,
    8455,
    1952.17726344
  ],
  [
    1559109600000,
    8505.1,
    8540.8,
    8550.05721565,
    8490,
    442.85357557
  ],
  [
    1559113200000,
    8540.8,
    8582.7,
    8600,
    8536,
    310.36708944
  ],
  [
    1559116800000,
    8582.77288825,
    8629.3,
    8650.9,
    8569.5,
    509.94227918
  ],
  [
    1559120400000,
    8629.3,
    8666.8,
    8669.6,
    8599.1,
    195.2551249
  ],
  [
    1559124000000,
    8666.8,
    8704,
    8722.8,
    8666.7,
    628.21650406
  ],
  [
    1559127600000,
    8704,
    8661,
    8712.10814074,
    8649.48074113,
    444.67654838
  ],
  [
    1559131200000,
    8661,
    8673.9,
    8682.8,
    8654,
    108.61194049
  ],
  [
    1559134800000,
    8673.9,
    8760.8,
    8790,
    8661,
    685.6936325
  ],
  [
    1559138400000,
    8762.1,
    8736.4,
    8796.5,
    8729,
    462.13122137
  ],
  [
    1559142000000,
    8736.4,
    8717.64376325,
    8761,
    8695.1,
    429.26816716
  ],
  [
    1559145600000,
    8717.64376325,
    8742.3,
    8760,
    8667,
    390.38847696
  ],
  [
    1559149200000,
    8742.3,
    8680.9,
    8751,
    8680,
    205.26775753
  ],
  [
    1559152800000,
    8681,
    8687,
    8704,
    8661,
    329.52946632
  ],
  [
    1559156400000,
    8687,
    8716,
    8728.31919183,
    8686.9,
    139.40326883
  ],
  [
    1559160000000,
    8715.99974255,
    8674.1,
    8742,
    8625.33810983,
    362.87688562
  ],
  [
    1559163600000,
    8674,
    8685.9,
    8708.5,
    8662,
    198.03556291
  ],
  [
    1559167200000,
    8685.9,
    8692.4,
    8734.43301953,
    8685,
    315.92193573
  ],
  [
    1559170800000,
    8692.1,
    8678,
    8715.9,
    8662.1,
    176.44735273
  ],
  [
    1559174400000,
    8679.7,
    8694.9,
    8697,
    8626,
    585.1094577
  ],
  [
    1559178000000,
    8694.9,
    8639.4,
    8759.1,
    8573.5,
    659.6271055
  ],
  [
    1559181600000,
    8639.4,
    8625.3,
    8639.4,
    8585,
    150.66358972
  ],
  [
    1559185200000,
    8625.2,
    8715.7,
    8727,
    8623.7,
    218.63300311
  ],
  [
    1559188800000,
    8715.9,
    8712.9,
    8721,
    8696,
    110.57548962
  ],
  [
    1559192400000,
    8712.9,
    8739,
    8790,
    8712.9,
    358.96223435
  ],
  [
    1559196000000,
    8739,
    8739,
    8761.03339605,
    8733.5,
    101.10132829
  ],
  [
    1559199600000,
    8739,
    8744.9,
    8763,
    8728,
    119.18204015
  ],
  [
    1559203200000,
    8745,
    8720,
    8745,
    8687,
    268.61356326
  ],
  [
    1559206800000,
    8719.9,
    8729.9,
    8737.3,
    8702.9,
    77.2886429
  ],
  [
    1559210400000,
    8729.98719654,
    8758.2,
    8819.7,
    8729.9,
    999.78540085
  ],
  [
    1559214000000,
    8756.5,
    8744.1,
    8782,
    8742.4,
    314.25886575
  ],
  [
    1559217600000,
    8744,
    8750,
    8760,
    8713.9,
    141.10948936
  ],
  [
    1559221200000,
    8750.0556318,
    8748,
    8780,
    8742.2,
    209.59249657
  ],
  [
    1559224800000,
    8748,
    8738,
    8757.4,
    8736,
    116.25096928
  ],
  [
    1559228400000,
    8738.00887505,
    8964.2,
    8970.6,
    8738.00887505,
    1423.70043779
  ],
  [
    1559232000000,
    8966.5,
    8654.5,
    9109,
    8615,
    4130.85616309
  ],
  [
    1559235600000,
    8654.4,
    8629,
    8686.8,
    8530.5,
    1570.29253659
  ],
  [
    1559239200000,
    8627.8,
    8648,
    8648.03160263,
    8581.4,
    262.20803689
  ],
  [
    1559242800000,
    8648,
    8610.91008014,
    8673.1,
    8580,
    519.09486839
  ],
  [
    1559246400000,
    8611,
    8464.26880231,
    8611,
    8400,
    2161.11621044
  ],
  [
    1559250000000,
    8464.2,
    8217.3,
    8493.9,
    8005,
    4192.8141025
  ],
  [
    1559253600000,
    8215,
    8264.4,
    8305.8,
    8167.1,
    1111.98210333
  ],
  [
    1559257200000,
    8264.4,
    8270,
    8300,
    8210,
    487.03597595
  ],
  [
    1559260800000,
    8269.9,
    8297.3,
    8340.8,
    8261.1,
    693.89104364
  ],
  [
    1559264400000,
    8297.2,
    8321.01696808,
    8367,
    8285.8,
    296.7900253
  ],
  [
    1559268000000,
    8321,
    8273.6,
    8328.6,
    8262.7,
    345.29689504
  ],
  [
    1559271600000,
    8273.6,
    8255.9,
    8276,
    8200.94836096,
    366.45925687
  ],
  [
    1559275200000,
    8255.91795127,
    8152.1,
    8260,
    8142.63462,
    666.79991018
  ],
  [
    1559278800000,
    8152.1,
    8226,
    8229.9,
    8099.9,
    799.07740105
  ],
  [
    1559282400000,
    8226,
    8269.2,
    8271,
    8224.1,
    250.80462693
  ],
  [
    1559286000000,
    8269.2,
    8292.6,
    8318.78921618,
    8232,
    253.89566973
  ],
  [
    1559289600000,
    8292.59868982,
    8258.5,
    8312,
    8258.5,
    216.75620153
  ],
  [
    1559293200000,
    8258.5,
    8293,
    8309.3,
    8258.5,
    303.29930941
  ],
  [
    1559296800000,
    8293.09300804,
    8280.8,
    8329.4,
    8271,
    762.69299846
  ],
  [
    1559300400000,
    8280.8,
    8248.9,
    8280.8,
    8191.6,
    294.69367383
  ],
  [
    1559304000000,
    8248.9,
    8288.9243952,
    8289,
    8239,
    469.82969416000003
  ],
  [
    1559307600000,
    8289,
    8391,
    8399,
    8289,
    980.23058251
  ],
  [
    1559311200000,
    8390.5,
    8397.1,
    8432.9,
    8333,
    749.94000941
  ],
  [
    1559314800000,
    8397.1,
    8326,
    8419,
    8265.1,
    639.01805929
  ],
  [
    1559318400000,
    8325.9,
    8374.6,
    8435,
    8265,
    469.16629371
  ],
  [
    1559322000000,
    8371.3,
    8389.6,
    8425.4,
    8342.9,
    212.36336732
  ],
  [
    1559325600000,
    8389.5,
    8389.21526437,
    8450,
    8382.7,
    348.79215983
  ],
  [
    1559329200000,
    8389.3,
    8417.9,
    8420.9,
    8384,
    214.47528614
  ],
  [
    1559332800000,
    8418,
    8496.9,
    8497.5,
    8412.5,
    462.84713087
  ],
  [
    1559336400000,
    8497,
    8512.9,
    8532.3,
    8463.1,
    511.39065381
  ],
  [
    1559340000000,
    8512.9,
    8489.9,
    8512.9,
    8466.8,
    221.70795235
  ],
  [
    1559343600000,
    8489.9,
    8532.66591125,
    8550,
    8489.8,
    399.58809764
  ],
  [
    1559347200000,
    8533.11384961,
    8565.7,
    8569.5,
    8485,
    517.74380477
  ],
  [
    1559350800000,
    8565.8,
    8542,
    8570,
    8509.6,
    203.80416569
  ],
  [
    1559354400000,
    8541.6,
    8517,
    8542,
    8502.1,
    165.7320824
  ],
  [
    1559358000000,
    8517,
    8539,
    8546.55199445,
    8516.9,
    258.88889162
  ],
  [
    1559361600000,
    8539.1,
    8550,
    8552,
    8521.418259,
    135.85603944
  ],
  [
    1559365200000,
    8550,
    8468.9,
    8550.1,
    8451,
    351.32681427
  ],
  [
    1559368800000,
    8468.94667897,
    8517.1,
    8529,
    8451,
    181.54422383
  ],
  [
    1559372400000,
    8514.4,
    8531.9,
    8532,
    8496,
    89.00345908
  ],
  [
    1559376000000,
    8531.9,
    8557,
    8574.1,
    8510,
    242.17210385
  ],
  [
    1559379600000,
    8556.9,
    8572.3,
    8625.7,
    8556.9,
    379.56958855
  ],
  [
    1559383200000,
    8572.2,
    8547.1,
    8590,
    8547,
    173.13502016
  ],
  [
    1559386800000,
    8547.2,
    8561,
    8572,
    8533,
    134.03931103
  ],
  [
    1559390400000,
    8561.1,
    8546,
    8572,
    8546,
    85.73724453
  ],
  [
    1559394000000,
    8546,
    8520,
    8552.2,
    8520,
    411.98259175
  ],
  [
    1559397600000,
    8520,
    8525,
    8540,
    8494.6,
    177.10615441
  ],
  [
    1559397600000,
    8520,
    8525,
    8540,
    8494.6,
    177.10615441
  ]
]