[[1538265600000,5.7448,5.744,5.7518,5.744,2919.3163235],[1538265300000,5.7491,5.7464,5.7491,5.7463,704],[1538265000000,5.7506,5.7563,5.759,5.7506,643.000046],[1538264700000,5.7463,5.7506,5.7559,5.7463,294.15831089],[1538264400000,5.7626,5.7508,5.7626,5.74403671,2638.48638704],[1538264100000,5.7709,5.766,5.7709,5.7549,4036.78272688],[1538263800000,5.7607,5.7721,5.7866,5.7587,7246.87350343],[1538263500000,5.7717,5.7551,5.7717,5.7462,25405.68064673],[1538263200000,5.7959,5.7729,5.7959,5.7729,11040.96921591],[1538262900000,5.7998,5.7948,5.8116,5.7837,16304.66726132],[1538262600000,5.8138,5.8,5.8138,5.7999,26803.04706914],[1538262300000,5.7945,5.8142,5.83,5.7945,36474.26511734],[1538262000000,5.7775,5.7945,5.7971,5.7775,3745.69484047],[1538261700000,5.7737,5.7769,5.7769,5.7737,167.40771842],[1538261400000,5.765,5.7816,5.7819,5.765,3322.11252848],[1538261100000,5.7676,5.7655,5.7676,5.765,5855.61400394],[1538260800000,5.7581,5.7758,5.7758,5.7581,6864.79958991],[1538260500000,5.7584,5.7581,5.7593,5.758,465.02367269999996],[1538260200000,5.7562,5.75833114,5.7599,5.753,1760.59966055],[1538259900000,5.7576,5.756,5.7604,5.7503,208.05340708],[1538259600000,5.78,5.7594,5.78,5.7454,12920.95471272],[1538259300000,5.782,5.78,5.782,5.78,21203.74084813],[1538259000000,5.7824,5.7816,5.78250383,5.7816,217.17063027],[1538258700000,5.7863,5.7815,5.7863,5.78,3811.19115088],[1538258400000,5.7648,5.78796593,5.7897,5.7648,18745.79214022],[1538258100000,5.7601,5.76983641,5.76983641,5.7601,1682.29731716],[1538257800000,5.75821492,5.76,5.7602,5.75821492,2735.61710864],[1538257500000,5.75159068,5.7582,5.76228244,5.75,2220.22576682],[1538257200000,5.7512,5.7501,5.7513,5.75,1522.699],[1538256900000,5.76,5.7521,5.76,5.7521,3066.57052241],[1538256600000,5.773,5.759,5.773,5.759,1599.0543831999998],[1538256300000,5.781,5.781,5.781,5.781,3053.13956283],[1538256000000,5.7845,5.781,5.7845,5.78,25969.83835947],[1538255700000,5.7621,5.7818,5.7864,5.76,4183.64933062],[1538255400000,5.765,5.7575,5.765,5.7575,402.08979],[1538255100000,5.75794956,5.765,5.76983641,5.7577,4566.34105082],[1538254800000,5.7759,5.75658793,5.7843,5.75658793,6312.17691739],[1538254500000,5.7876,5.7758,5.7876,5.7758,3612.7289646599997],[1538254200000,5.8014,5.7851,5.8015,5.77669309,37864.75041757],[1538253900000,5.8102,5.8017,5.8102,5.7995,917.09055044],[1538253600000,5.8077,5.8102,5.8102,5.8077,916.16362999],[1538253300000,5.7999,5.805,5.8101,5.7999,2444.9751098799998],[1538253000000,5.8134,5.8,5.8191,5.796,17725.9299448],[1538252700000,5.8109,5.8114,5.817,5.8068,4942.56741516],[1538252400000,5.7965,5.8068,5.811,5.7922,2504.36959984],[1538252100000,5.8019,5.7975,5.8093,5.7898,2177.98795517],[1538251800000,5.8174,5.8019,5.8174,5.7964,9262.08648225],[1538251500000,5.7847,5.8176,5.8176,5.7847,10875.59374161],[1538251200000,5.7693,5.7778,5.7823,5.7693,3599.62278006],[1538250900000,5.7708,5.7646,5.7708,5.7646,56.69696667],[1538250600000,5.772,5.7812,5.7812,5.772,1140.16042797],[1538250300000,5.785,5.7719,5.785,5.7719,1829.88299226],[1538250000000,5.771,5.785,5.785,5.7598,1077.75966327],[1538249700000,5.7823,5.77088235,5.78970916,5.77088235,4355.55173104],[1538249400000,5.7566,5.7822,5.7823,5.75658793,14562.7993516],[1538249100000,5.7577,5.75658793,5.7577,5.75658793,231.9736],[1538248800000,5.7602,5.7571,5.7602,5.75658792,300.30794392],[1538248500000,5.75658792,5.7605,5.7606,5.75658792,2188.3632344000002],[1538248200000,5.7584,5.75658792,5.7584,5.7565,4956.20623292],[1538247900000,5.7611,5.7584,5.7611,5.7584,1602.69463258],[1538247600000,5.7525,5.7605,5.7627,5.7503,6443.14279074],[1538247300000,5.7594,5.7587,5.7594,5.7552,988.96290952],[1538247000000,5.7593,5.7556,5.7593,5.7556,565.696296],[1538246700000,5.7523,5.7543,5.7543,5.7523,284.26191132],[1538246400000,5.7507,5.7474,5.755,5.7438,3518.6573126],[1538246100000,5.764,5.7448,5.764,5.743,5201.54422498],[1538245800000,5.7525,5.7679,5.7787,5.7525,7483.98326198],[1538245500000,5.7606,5.7517,5.7606,5.7447,3007.93676272],[1538245200000,5.7597,5.7698,5.7782,5.7585,3147.72478965],[1538244900000,5.7497,5.7611,5.7706,5.7497,5044.38773427],[1538244600000,5.7796,5.749,5.7799,5.7484,7008.09150276],[1538244300000,5.80795489,5.7796,5.80795489,5.7753,18233.30464382],[1538244000000,5.76019058,5.80888461,5.8282,5.76019058,63755.45886431],[1538243700000,5.7455,5.76019058,5.76019058,5.7455,14367.48933431],[1538243400000,5.753,5.7455,5.753,5.7445,3391.68643465],[1538243100000,5.74,5.7525,5.7525,5.74,7235.28046531],[1538242800000,5.7304,5.74,5.74,5.73,1290.5639068],[1538242500000,5.7314,5.73,5.7378,5.73,2822.79351741],[1538242200000,5.7173,5.7313,5.7314,5.712,3312.84398558],[1538241900000,5.7168,5.7173,5.7196,5.7149,1824.19954983],[1538241600000,5.7248,5.7155,5.7248,5.6956,10665.35919281],[1538241300000,5.7168,5.7258,5.7363,5.7168,15911.7833255],[1538241000000,5.732,5.7151,5.732,5.7074,1318.81203473],[1538240700000,5.7284,5.7297,5.733,5.7269,9419.97575731],[1538240400000,5.7108,5.7284,5.7284,5.7108,1844.09201461],[1538240100000,5.722,5.7094,5.722,5.7003,4937.00556664],[1538239800000,5.741,5.722,5.741,5.7032,19805.46380937],[1538239500000,5.7456,5.743,5.7456,5.743,850.19313735],[1538239200000,5.7416,5.7441,5.7468,5.7416,477.06871152],[1538238900000,5.7429,5.7451,5.7454,5.7362,2293.75380271],[1538238600000,5.7563,5.7429,5.7563,5.7407,21396.62439437],[1538238300000,5.7509,5.7563,5.7563,5.7509,370.261],[1538238000000,5.7478,5.7477,5.7478,5.7477,260.7844],[1538237700000,5.7284,5.7478,5.7478,5.7283477,3234.82591675],[1538237400000,5.7285,5.7283,5.7285,5.7272,474.754841],[1538237100000,5.7467,5.7304,5.7479,5.7304,4751.19579439],[1538236800000,5.735,5.7476,5.7508,5.7271,10128.87409266],[1538236500000,5.7405,5.7346,5.7541,5.7346,2855.7093],[1538236200000,5.7588,5.7445,5.759,5.7445,2533.16412146],[1538235900000,5.7302,5.7588,5.7594,5.7286,8875.88782117],[1538235600000,5.7278,5.7369,5.7421,5.7268,5014.8341258],[1538235300000,5.7325,5.7278,5.7325,5.7278,2633.1347672],[1538235000000,5.7459,5.7363,5.75,5.7363,4487.51749151],[1538234700000,5.736,5.7467,5.7467,5.7318,13684.41125389],[1538234400000,5.73,5.736,5.736,5.73,490.76243078],[1538234100000,5.7542,5.7275,5.7551,5.7243,13387.87108612],[1538233800000,5.7447,5.7534,5.7588,5.7446,15387.95745102],[1538233500000,5.7334,5.746,5.746,5.7256,6539.77449454],[1538233200000,5.7,5.728,5.7386,5.7,5596.79907883],[1538232900000,5.6965,5.697,5.7028,5.693,1612.1776],[1538232600000,5.7,5.6949,5.7025,5.6939,633.5711159],[1538232300000,5.7029,5.7007,5.7056,5.7007,2652.77141631],[1538232000000,5.69,5.7004,5.7054,5.6873,1126.43489125],[1538231700000,5.69,5.6902,5.6902,5.6825,3116.58597462],[1538231400000,5.6975,5.6898,5.6996,5.6898,12106.34647],[1538231100000,5.7008,5.7,5.705,5.7,1287.27920701],[1538230800000,5.7166,5.7,5.7166,5.692,10218.66043839],[1538230500000,5.7248,5.7144,5.7248,5.6964,7085.21011601],[1538230200000,5.7276,5.7258,5.7312,5.7258,476.37580436],[1538229900000,5.7326,5.728,5.7366,5.726,3182.13672838]]