[[1533919680000,6373,6374.5,6375.9,6369.2,38.58293517],[1533919620000,6408.8,6372.9,6408.9,6366,327.53682997],[1533919560000,6420,6409.6,6420.1,6406,42.38708092],[1533919500000,6428.1,6420,6428.1,6420,46.31485018],[1533919440000,6428.1,6428.1,6428.1,6428,1.01328572],[1533919380000,6428,6428,6428,6428,0.01],[1533919320000,6429.23156736,6428.1,6429.3,6428,1.58844826],[1533919260000,6432.54036992,6429.2,6432.54036992,6429.2,0.49441145],[1533919200000,6434.7,6433.5,6434.8,6433.5,1.01979856],[1533919140000,6434.6,6434.7,6434.70820608,6434.6,1.54670225],[1533919080000,6436.7,6434.6,6436.7,6434,1.60242713],[1533919020000,6435,6438.2,6438.2,6435,4.82548411],[1533918960000,6438.7,6438,6438.7,6435.3,0.79709156],[1533918900000,6433.9,6437.4,6439.50026496,6433.7,7.05706257],[1533918840000,6437.4,6435.4,6437.4,6435.4,2.37395717],[1533918780000,6434.8,6437.4,6437.4,6434,13.61024762],[1533918720000,6437.2,6434.7,6437.3,6434.7,2.03075746],[1533918660000,6433.7,6436.9,6436.9,6433.7,2.11298336],[1533918600000,6438.4,6434.2,6438.4,6433.1,8.45373801],[1533918540000,6438.2,6438.4,6438.4,6438.2,0.64210676],[1533918480000,6437.1,6438.7,6439.3,6437.1,9.54645902],[1533918420000,6437.1,6437,6438.99580192,6436.4,3.33338433],[1533918360000,6435.6,6437.1,6439.2,6435.6,2.90967995],[1533918300000,6431.9,6435.4,6436.6,6431.8,2.64634521],[1533918240000,6431.8,6431.8,6431.8,6431,4.1393925],[1533918180000,6430.5,6431.8,6431.8,6430.5,2.39350485],[1533918120000,6435,6430.8,6435.1,6430.8,2.276937],[1533918060000,6435,6435,6438.8,6435,18.45395832],[1533918000000,6440.3,6435,6441.8,6435,7.49858678],[1533917940000,6434.9,6440.1,6440.2,6434.9,12.17307847],[1533917880000,6428.5,6433,6433,6428.5,12.32723497],[1533917820000,6428.3,6428.5,6428.5,6428.3,2.12521335],[1533917760000,6428.9,6428,6429,6428,6.36216089],[1533917700000,6428,6428.9,6429,6428,8.84863208],[1533917640000,6433.1,6428,6433.1,6428,8.75335734],[1533917580000,6443,6431.5,6443,6430,89.00261075],[1533917520000,6450.1,6443,6450.2,6442,22.6635778],[1533917460000,6450.9,6450.1,6450.9,6450,13.79031709],[1533917400000,6452.2,6450.9,6452.21967118,6450,8.68020381],[1533917340000,6452,6452.2,6452.4,6452,5.75961367],[1533917280000,6452,6452,6452.8,6452,6.97178257],[1533917220000,6452.4,6452,6452.5,6450.6,11.89047956],[1533917160000,6452.5,6452.4,6452.9,6451.7,6.79341307],[1533917100000,6454.8,6452.5,6454.8,6451.4,8.05189898],[1533917040000,6454.2,6454.8,6455,6454.1,3.65395414],[1533916980000,6454.17553778,6454.18877055,6454.18877055,6453.71897671,3.40037031],[1533916920000,6454.9,6454.1,6455,6453.5,12.43700153],[1533916860000,6451.09375057,6455,6455,6451.09375057,10.17289167],[1533916800000,6450.18062844,6451.09375057,6456.6,6450.18062844,13.81629526],[1533916740000,6450.2947687,6450.18062844,6452.2,6450.1,11.53313946],[1533916680000,6452.1,6450.1,6452.2,6448.6,10.66265027],[1533916620000,6447.3,6452.5,6452.6,6446,10.01384205],[1533916560000,6450.8,6447.3,6450.9,6447.3,5.725923],[1533916500000,6456.5,6450.8,6456.6,6450.8,18.80506408],[1533916440000,6456.5,6456.5,6456.6,6456.5,16.31111626],[1533916380000,6456.5,6456.6,6456.8,6456.5,19.98254681],[1533916320000,6466.5,6456.5,6466.6,6456.5,126.03891889],[1533916260000,6470.2,6466.5,6470.7,6466.5,163.24739916],[1533916200000,6470,6470.1,6475.4,6469.9,16.49896766],[1533916140000,6469,6470,6470,6469,2.96493168],[1533916080000,6468.9,6469,6469,6468.2,9.74636481],[1533916020000,6469.8,6469,6470,6466.6,111.37831756],[1533915960000,6468.6,6469.6,6473.4,6468.5407548,49.62307837],[1533915900000,6466.7,6468.6,6468.8,6466.6423905,4.95274118],[1533915840000,6465,6466.7,6466.7,6464.9,14.8302435],[1533915780000,6465,6465,6465,6464.9248228,3.01715714],[1533915720000,6462.1,6465,6465,6462.1,2.77937057],[1533915660000,6456.7,6461.9,6461.9,6456.7,0.37461451],[1533915600000,6460.3,6456.7,6460.4,6456.6,1.26797892],[1533915540000,6464.3,6461,6466,6461,23.34045813],[1533915480000,6456.7,6463.7,6464.8,6456.7,15.84322098],[1533915420000,6456,6456.7,6458.1,6456,24.7536819],[1533915360000,6444.9,6456,6461.25564078,6444.7,192.24563956],[1533915300000,6445.1,6444.8,6445.4,6442.5,4.9520343],[1533915240000,6445,6445.1,6445.1,6445,12.40260463],[1533915180000,6445.2,6445,6445.3,6445,1.19460063],[1533915120000,6445.4,6445.2,6445.4,6444.7,5.35570592],[1533915060000,6445.5,6445.4,6446,6444.9,9.98530198],[1533915000000,6442.9,6445.6,6446,6442.8,17.66338912],[1533914940000,6442.5,6442.5,6442.5,6442.5,0.84911346],[1533914880000,6441.9,6442.5,6442.5,6441.9,7.21762557],[1533914820000,6441.9,6441.9,6442,6441.4,7.68897875],[1533914760000,6441.9,6441.9,6442,6441.9,0.56455018],[1533914700000,6442,6441.9321701,6442,6441.9321701,0.63317524],[1533914640000,6442,6442,6442,6441.99295138,0.73796575],[1533914580000,6442,6442,6442,6441.9,0.71857239],[1533914520000,6437.8,6440.5,6440.5,6437.8,16.66045418],[1533914460000,6437.8,6437.8,6437.8,6437.8,0.98351363],[1533914400000,6431,6437.8,6437.8,6430.8,31.4510666],[1533914340000,6424.62539323,6432,6432.9,6424.3,26.08520765],[1533914280000,6421.9,6424.9,6425,6421.9,15.14905743],[1533914220000,6421.8,6421.9,6421.9,6421.7,4.98959468],[1533914160000,6421.9,6421.8,6421.9,6421.5,12.0130741],[1533914100000,6421.8,6421.9,6421.9,6421.8,5.87676542],[1533914040000,6421.9,6421.8,6421.9,6421.8,1.41111999],[1533913980000,6421.9,6421.9,6421.9,6421.9,0.01248504],[1533913920000,6421.9,6421.8,6421.9,6421.6,0.54526181],[1533913860000,6421.9,6421.5,6421.9,6421.5,5.49321056],[1533913800000,6421.5,6421.5,6421.5,6421.4,2.17482285],[1533913740000,6424.9,6421.45466196,6424.9,6421,5.54019088],[1533913680000,6424.6,6424.9,6425,6424.6,2.06490873],[1533913620000,6428.5,6424.9,6428.6,6424.4,3.95514215],[1533913560000,6428.1,6428.8,6428.9,6428.1,3.26725284],[1533913500000,6430.03117408,6428,6430.03117408,6428,2.69110934],[1533913440000,6427.49827943,6430,6432,6427.49827943,35.76710623],[1533913380000,6423.27093996,6427.4,6430,6423.27093996,12.52293379],[1533913320000,6418.8,6423.26164462,6423.26164462,6418.8,12.25577067],[1533913260000,6419.6,6418.8,6419.6,6412.4,33.91730725],[1533913200000,6423.61369721,6419.6,6423.7,6419.4,3.77556145],[1533913140000,6417.55831906,6423.6,6423.7,6417.55831906,20.37571869],[1533913080000,6414.8,6417.5,6417.5224542,6414.5,52.42703139],[1533913020000,6419.8,6413.4,6419.8,6413.4,24.36611148],[1533912960000,6426.4,6419.8,6426.6,6418.6,57.48563744],[1533912900000,6426.6,6426.3,6426.6,6426.2,1.89374109],[1533912840000,6428.9,6426.2,6428.9,6426.2,3.8139698],[1533912780000,6430.92585197,6428.9,6431,6428.9,6.7022412],[1533912720000,6428.2,6430.92526288,6431.83987131,6428.2,7.02912893],[1533912660000,6427.26977459,6428.2,6428.2,6426.8202024,2.17390611],[1533912600000,6429.6,6428.1,6430.4,6426.9,12.78758408],[1533912540000,6424.7,6429.8,6432,6424.7,43.11268058],[1533912480000,6415.8,6424.7,6424.7,6413.8,13.48445015],[1533912420000,6420.5,6415.05979709,6420.5,6413.9,6.06458274],[1533912360000,6421.3,6420.6,6421.4,6420.6,4.55543827],[1533912300000,6423.8,6421.3,6423.8,6421.3,1.01744003],[1533912240000,6424,6423.8,6424.5,6422.4,5.27473266],[1533912180000,6425.2,6423.3,6426.2,6423.06546966,10.00051662],[1533912120000,6420.6891688,6425,6430,6420.6891688,12.10191152],[1533912060000,6425.23843793,6420.6,6425.23843793,6420.6,10.50213074],[1533912000000,6421.5,6425.3,6427.4,6417.9,19.29220314],[1533911940000,6421.23560165,6422.4,6422.4,6414.5,16.15188174],[1533911880000,6420.6891688,6421.2,6421.5,6413.8,18.02805883],[1533911820000,6430,6420.6,6430.00746521,6420.3,8.59706401],[1533911760000,6431.9,6430,6431.9,6430,20.29500761],[1533911700000,6432.6,6432,6432.86205,6431.5,18.85162746],[1533911640000,6439.2,6432.3,6440,6431.5,50.46276679],[1533911580000,6438.04751404,6440,6440,6437,2.67587924],[1533911520000,6442.9,6438,6442.9,6438,6.55719905],[1533911460000,6443,6442.9,6443.8,6442.9,2.60264571],[1533911400000,6440,6442.9,6443.6,6439.9640011,4.15315408],[1533911340000,6439.8,6440,6440,6439.4,4.69929034],[1533911280000,6439.1,6439.9,6439.9,6439,1.75798847],[1533911220000,6439.2982041,6439.1,6442.1,6439.1,7.39681755],[1533911160000,6439.9841967,6439.2,6440,6439,0.69796225],[1533911100000,6431.4,6440,6440.1,6430.2,28.71572749],[1533911040000,6431.5,6431.4,6431.5,6431.4,1.66151289],[1533910980000,6435.93893257,6431.5,6435.93893257,6430.3,25.65328082],[1533910920000,6435.2285316,6435.9,6436,6435.2285316,2.37297876],[1533910860000,6435,6435.2,6442.9,6435,27.62514075],[1533910800000,6429.6,6435,6435,6429.6,16.67929826],[1533910740000,6429.8,6429.6,6429.8,6426.4930089,8.70114956],[1533910680000,6439.9253172,6429.9,6439.9253172,6418.5,97.36948166],[1533910620000,6443.7,6439.9253172,6444.1,6439.9,1.71980519],[1533910560000,6446.3,6444.1,6446.4,6443.5,0.77839365],[1533910500000,6442.82378968,6446.78985,6450,6442.8156468,86.13911207],[1533910440000,6444.53178,6442.8,6445,6440,23.82596356],[1533910380000,6446,6444.53178,6446,6443.5,3.32166762],[1533910320000,6435.7704684,6446,6447.2,6435.7704684,19.93784958],[1533910260000,6442.0027416,6435.7,6442.0027416,6428.0027076,30.02664654],[1533910200000,6433.4220756,6442.1,6442.8,6433.4220756,34.89409253],[1533910140000,6433.5,6433.4,6437.3,6425,59.88850733],[1533910080000,6445.3,6432.9,6446,6427.7,88.90404189],[1533910020000,6465.3,6445.5,6465.3,6437,193.60724804],[1533909960000,6481.7,6466.4,6481.7,6463.9,28.17493106],[1533909900000,6482.1,6481.8,6482.1,6481.7,2.84634897],[1533909840000,6481.88015389,6482,6482,6481.8,7.51256643],[1533909780000,6477.5,6481.9,6482,6477.5,35.26078707],[1533909720000,6476.2,6473.7,6476.2,6470.1,32.1924083],[1533909660000,6482,6476.3,6482,6474.2,14.6541657],[1533909600000,6484.9,6482,6484.9,6482,3.44825171],[1533909540000,6485,6484.8,6485,6484.7,5.17336626],[1533909480000,6490.03819776,6484.9,6490.03819776,6484.7,6.80168388],[1533909420000,6493.6,6490.1,6493.6,6490.0325009,3.57622045],[1533909360000,6494.1,6493.6,6494.1,6493.6,0.15686531],[1533909300000,6494.2,6494.1,6494.2,6493.8,0.46203324],[1533909240000,6494,6494.2,6494.2,6493.5,2.20751232],[1533909180000,6492.8,6493.6,6493.7,6492.8,9.01698561],[1533909120000,6493.9,6492.8,6493.9,6492.8,6.80761135],[1533909060000,6493.3,6493.3,6493.3,6492.3,1.91762851],[1533909000000,6491.8676622,6494.2,6500.2,6491.8676622,61.48802098],[1533908940000,6487.7,6491.9,6491.9,6486.8,81.00877257],[1533908880000,6492.010305,6487.6,6492.1,6487.6,60.62170346],[1533908820000,6492,6492.1,6492.1,6492,1.01359613],[1533908760000,6496,6491.9,6496,6491.8,14.88698885],[1533908700000,6500.4,6496,6500.4,6496,6.73122222],[1533908640000,6516.5,6500.5,6520,6500.4,62.75522686],[1533908580000,6489,6516.2,6516.2,6489,176.16062273],[1533908520000,6489,6489,6489,6488.9,23.26709043],[1533908460000,6489,6489,6489,6488.6,0.05174424],[1533908400000,6495.17871091,6488.6,6495.17871091,6488.6,4.62298986],[1533908340000,6495.2,6495.2,6495.2,6495.1,1.51317],[1533908280000,6492.4,6496.5,6497,6492.4,18.78327889],[1533908220000,6489,6492.4,6497.5,6487.6,19.83436632],[1533908160000,6479.4,6489.2,6489.2,6479.3,58.83164297],[1533908100000,6482.7,6479.4,6482.7,6479.3,26.61958676],[1533908040000,6483.7,6482.6,6483.7,6482.6,7.9698156],[1533907980000,6484.6,6483.6,6484.6,6483.6,11.89248868],[1533907920000,6484.6,6484.7,6484.8,6484.5,3.18930913],[1533907860000,6488.78075823,6484.7,6488.78075823,6484.7,11.57233618],[1533907800000,6489.07571346,6488.69352352,6491.1,6488.4,4.99925107],[1533907740000,6497.29576282,6489.07571346,6497.3,6488,13.25866559],[1533907680000,6497.3,6497.3,6497.3,6497.2,5.73542383],[1533907620000,6495.8,6497.2,6497.2,6495.76031913,5.60918087],[1533907560000,6492.3,6495.2,6495.2,6492.3,3.16414399],[1533907500000,6492.6,6492.2592769,6492.6,6491.93215275,4.35440365],[1533907440000,6496,6492.5,6496,6491.34355219,18.06038018],[1533907380000,6496.8,6496.03664134,6496.8,6496,4.35553774],[1533907320000,6508.4,6496.72343487,6508.4,6496.3,17.41854412],[1533907260000,6496.5,6508.7,6513.6,6496.5,75.14264473],[1533907200000,6492.7,6496.4945037,6496.7,6492.7,10.16660283],[1533907140000,6493.5,6492.3,6493.5,6490.77122425,11.12329649],[1533907080000,6492.4,6493.40393279,6493.6,6492.4,5.9846143],[1533907020000,6488.3,6492.2,6492.2,6488.02405011,6.37525794],[1533906960000,6488.25298129,6488.2,6489.7,6488.2,23.17153085],[1533906900000,6480.9,6488.3,6488.5,6480.9,34.85141498],[1533906840000,6482.5,6480.8,6482.5,6477.4,5.77744997],[1533906780000,6483.2,6482.5,6483.2,6482.5,4.94072117],[1533906720000,6488.2,6483.1,6488.2,6481.72844271,24.45515229],[1533906660000,6481.9,6486.4,6487.2,6481.9,12.61080389],[1533906600000,6475.6,6481.8,6481.8,6475.3,31.26698411],[1533906540000,6482.1,6475.6,6482.1,6473.3,28.82620158],[1533906480000,6484.87381547,6482.01063539,6485.10286988,6482.01063539,4.48812778],[1533906420000,6484.30117945,6484.8,6484.8,6484.30117945,0.09739705],[1533906360000,6486.5,6484.30117945,6487.27888673,6484.2,15.91689744],[1533906300000,6480.6,6486.4,6486.4,6478.4602921,30.99204986],[1533906240000,6480.4,6480.7,6480.8,6480.3,8.73561743],[1533906180000,6489.6,6480.4,6489.6,6480,10.40262443],[1533906120000,6486.4,6489.5,6494.9,6486.4,43.19478588],[1533906060000,6490,6486.4,6491.4,6486.4,17.29070911],[1533906000000,6503.1,6490.0275396,6504.1,6490.0275396,66.38055408],[1533905940000,6500.44951508,6504.2,6537,6500.4,378.81473833],[1533905880000,6501.04393527,6500.5,6501.9,6500.22046067,3.87387795],[1533905820000,6500.90762389,6500.5,6501.93781285,6497.4,9.11984859],[1533905760000,6511.6,6500.6,6511.7,6500.6,17.88063503],[1533905700000,6494.9,6511.1,6519.9,6494.9,32.14188639],[1533905640000,6499.5,6494.5,6499.5,6493.6,9.54165951],[1533905580000,6499.2,6499.4,6501,6499.1,14.59611261],[1533905520000,6485.6,6498.3,6517.8,6485.6,239.87269445],[1533905460000,6485.67550589,6485.6,6485.7,6485.6,0.94256782],[1533905400000,6485.7,6485.6,6485.7,6485.6,1.15238255],[1533905340000,6485.6,6485.7,6486.2,6485.6,1.57251421],[1533905280000,6484.3,6485.6,6487.7,6481.7,57.25210883],[1533905220000,6484.3,6484.3,6484.4,6484.3,6.56897995],[1533905160000,6484.3,6484.4,6484.4,6484.3,1.280216],[1533905100000,6484.3,6484.4,6484.4,6484.3,2.19647835],[1533905040000,6483.65565701,6484.3,6484.3,6483.6,3.24674125],[1533904980000,6483.65565701,6483.65565701,6483.65565701,6483.65565701,0.97180942],[1533904920000,6483.7,6483.6,6483.7,6483.6,0.18407525],[1533904860000,6481.8,6484.3,6484.3,6481.7,3.2377716],[1533904800000,6476.5,6481.8,6481.8,6476.5,10.75628989],[1533904740000,6478.9,6476.6,6478.9,6474.7171095,4.59873432],[1533904680000,6481.7,6478.8,6481.8,6478.2,4.78542051],[1533904620000,6481.8,6481.8,6481.8,6481,0.68301566],[1533904560000,6490.1,6483.7,6490.1,6478.1,12.38173831],[1533904500000,6485.3,6490.1,6491.4,6485.3,13.13755988],[1533904440000,6496.7,6485.4,6496.78874514,6485.4,8.81460366],[1533904380000,6506.3,6497.1,6506.3,6496.8,11.57536349],[1533904320000,6512.4,6506.3,6512.4,6497.2,44.19968695],[1533904260000,6484.3,6512.4,6519.4,6484.3,74.8084929],[1533904200000,6482.2,6484.2,6484.2,6482.2,16.02556615],[1533904140000,6490,6482.2,6490.04572293,6482.2,25.72210926],[1533904080000,6488.3,6490,6493.5957003,6488.3,27.85163196],[1533904020000,6479.85385242,6488.3,6489.9,6479.85385242,15.63092023],[1533903960000,6470,6479.85385242,6479.9,6470,8.91364496],[1533903900000,6470,6470,6470,6469.99501172,1.45194752],[1533903840000,6471.1,6470,6471.14389411,6469.99501172,11.27160734],[1533903780000,6473.2,6471.1181598,6473.2,6470.5,13.45615117],[1533903720000,6473.102529,6473.102529,6473.2,6473.1,14.48318662],[1533903660000,6472.80339089,6472.8319332,6472.9,6472.5,13.44435152],[1533903600000,6466.57006613,6472.86841308,6472.86841308,6466.54836454,46.33962352],[1533903540000,6477.1,6466.54836454,6477.1,6466.54836454,58.38593066],[1533903480000,6484.77801457,6477,6484.77801457,6476,12.08422998],[1533903420000,6489.2,6484.77801457,6489.2,6482.4,31.89010796],[1533903360000,6500.4,6489.2,6502.5,6489.1,49.89912775],[1533903300000,6479.8,6500.9,6504.4,6479.8,84.77233337],[1533903240000,6468.4,6479.7772254,6483.1,6468.4,38.35378769],[1533903180000,6473.3,6468.3,6473.3,6454.4,41.66764356],[1533903120000,6472.8,6473.3,6487.9,6472.8,46.51249532],[1533903060000,6470.1,6472.8,6472.8,6463.5,15.5961688],[1533903000000,6461.8,6470,6470,6450,39.36073694],[1533902940000,6461.8,6461.8,6477,6460.5,63.41182553],[1533902880000,6490.9,6461.9,6490.9,6458.1,204.2277683],[1533902820000,6451.6,6490.9,6502.3,6450.1,491.46129332],[1533902760000,6429.2,6451.7,6451.7,6421.75542383,125.29405152],[1533902700000,6375.2,6428.9766749,6435.3,6375.10384939,302.04388179],[1533902640000,6341.8,6379.6,6379.6,6341.8,141.75087525],[1533902580000,6332.3,6341.8,6345.6,6331.6,14.95691306],[1533902520000,6321.7915445,6333.6849425,6333.6849425,6321.7,10.8378442],[1533902460000,6318.3,6321.7,6327.9,6308.8,98.66328099],[1533902400000,6332.5,6318.02157896,6334.4,6310.7,40.10849764],[1533902340000,6333.3,6329.9,6339.5,6327.7,19.40554687],[1533902280000,6322.7,6333,6333,6322.7,12.7257892],[1533902220000,6315.7,6322.3,6324.6,6315.7,30.16657013],[1533902160000,6304.8,6315.8,6315.8,6304.7,38.599316],[1533902100000,6308.9,6304.7,6322.3,6302.1,51.96807188],[1533902040000,6338.3,6308.8,6338.3,6301,113.96320296],[1533901980000,6341.8,6339.7,6341.9,6339.7,9.09557381],[1533901920000,6352.5,6342,6352.5,6342,14.13782128],[1533901860000,6352.6,6352.5,6352.6,6352.5,0.45451602],[1533901800000,6353,6352.5,6353,6352.5,1.19860185],[1533901740000,6353,6353,6353.1,6353,0.50228799],[1533901680000,6353.1,6353.1,6353.1,6353.1,0.1049805],[1533901620000,6353,6353.1,6353.1,6353,1.015],[1533901560000,6355.1,6353,6355.1,6353,0.35898055],[1533901500000,6357.3,6357.3,6357.4,6357.3,1.92327548],[1533901440000,6363.4,6357.3,6363.4,6350.2,66.45270432],[1533901380000,6363,6363.4,6363.4,6362.9,3.78668154],[1533901320000,6356,6363,6364.7,6355.9,12.33908966],[1533901260000,6356,6356,6356,6355.9,2.56992268],[1533901200000,6356,6356,6356,6356,2.01216369],[1533901140000,6354.6,6356,6356,6354.5,4.57790302],[1533901080000,6354.6,6354.6,6354.6,6354.5,1.45960949],[1533901020000,6361,6354.6,6361,6351.7,28.00312176],[1533900960000,6373,6361,6373,6337.7,368.15964816],[1533900900000,6373,6373,6373,6372.9,1.47339136],[1533900840000,6377,6372.9,6377,6372.9,1.65869565],[1533900780000,6379.9157565,6377,6379.9157565,6377,4.16670425],[1533900720000,6380,6379.9157565,6380.1,6379.9157565,4.77965838],[1533900660000,6380,6381.4,6383.7,6378.82898554,3.88407719],[1533900600000,6377.22372946,6379.3,6379.3,6375.1598288,10.22455066],[1533900540000,6375,6373,6375,6372.4,1.61257798],[1533900480000,6380,6375.1,6380,6375,1.42012446],[1533900420000,6380,6380,6380.2,6380,2.51016461],[1533900360000,6375.1,6381.43447781,6381.7,6375,8.6088112],[1533900300000,6375.1,6375,6375.1,6375,0.53944167],[1533900240000,6376.1,6375,6376.3,6375,2.66756102],[1533900180000,6377.6,6376.1,6377.6,6375.7,4.24578317],[1533900120000,6382,6378.8,6382.1,6378.2,10.01114708],[1533900060000,6375.9,6382.1,6386.4,6375.5,17.11158398],[1533900000000,6388.6,6375.5,6388.6,6374.8,14.89486142],[1533899940000,6372.6,6390,6390,6370.6,93.2165393],[1533899880000,6365,6372.6,6374,6365,38.69462797],[1533899820000,6361.7,6365.1,6365.1,6361.7,7.87235012],[1533899760000,6354.9,6361.7,6361.7,6354.9,9.73569737],[1533899700000,6353.1,6353.2,6353.2,6353,7.01283898],[1533899640000,6352.2,6353,6353.9,6352.2,4.56135973],[1533899580000,6357.01221347,6352.1,6357.01221347,6351.7,2.39647469],[1533899520000,6356.9,6357,6357.1,6356.9,4.50513034],[1533899460000,6357,6357,6357.1,6357,11.15530382],[1533899400000,6360.5,6357.1,6360.6,6357,1.17290429],[1533899340000,6360.6,6360.5,6360.6,6360.5,0.77713746],[1533899280000,6360.6,6360.6,6360.6,6360.5,0.90882111],[1533899220000,6357.2,6360.5,6361,6357.1,10.53758502],[1533899160000,6357.3,6357.2,6357.3,6357.1,0.2867524],[1533899100000,6350.1,6356.8,6356.8,6350.1,2.58204449],[1533899040000,6348.3,6350.007672,6350.1,6348.3,4.17885703],[1533898980000,6345.3,6348.2,6348.6018134,6345.2,2.04261687],[1533898920000,6355,6345.3,6355.1,6342,5.87446497],[1533898860000,6350,6355,6357.8,6350,7.5945202],[1533898800000,6339.8,6349.9,6350,6339.8,18.51117052],[1533898740000,6341.2,6340.9,6341.3,6339.2,2.11620627],[1533898680000,6341.985512,6341.2,6343.5,6341.2,3.12699384],[1533898620000,6357.4,6342.9,6357.4,6336.4,88.98917625],[1533898560000,6358.6,6357.5,6359.5,6357.4,9.87605353],[1533898500000,6358.6,6358.8,6358.8,6358.6,1.92727309],[1533898440000,6360.8,6358.6,6361,6358.6,12.69289951],[1533898380000,6358,6360,6360,6358,4.75868972],[1533898320000,6362.2,6358.1,6362.27698339,6358,5.66207922],[1533898260000,6365,6362.2,6365,6362.2,10.69887392],[1533898200000,6365,6365.08870058,6365.1,6365,4.39069472],[1533898140000,6365.1,6365.08870058,6365.1,6365.08870058,0.57259095],[1533898080000,6368.2097308,6367.7,6368.2097308,6367.398712,10.47938054],[1533898020000,6367.9,6368.2097308,6368.5,6365.9,0.60212378],[1533897960000,6365.1,6368.5,6368.5,6365,12.58077845],[1533897900000,6364,6367.7,6367.7,6364,5.22443498],[1533897840000,6365.5,6363.9,6365.5,6361.2,3.57182644],[1533897780000,6368.2,6365.58261511,6368.2,6365.5,1.53186715],[1533897720000,6368,6368.77793206,6368.9,6368,1.16203686],[1533897660000,6365,6368,6370,6365,12.99742878],[1533897600000,6363.15417423,6364.94355172,6366.4,6363.15417423,1.85548364],[1533897540000,6362.5,6363.15417423,6363.5,6362.5,1.56323595],[1533897480000,6369.80043349,6364.8,6369.80043349,6364.7,4.35358456],[1533897420000,6369.92824616,6369.8,6369.92824616,6369.8,3.25547555],[1533897360000,6369.2,6370,6370,6369.2,4.38897887],[1533897300000,6368.9,6369.3,6369.3,6368.8,3.32653824],[1533897240000,6366.8,6369.2,6369.2,6366.73292921,1.354706],[1533897180000,6362.3,6366.73292921,6366.8,6361.9,5.29909709],[1533897120000,6363,6362.9,6363,6361.9,2.92901035],[1533897060000,6356.9,6362.5,6366.3,6356.9,14.72253603],[1533897000000,6356.9,6357.6,6357.8,6356.4,12.84700367],[1533896940000,6358.8,6357.7,6358.9,6356.3,3.87128553],[1533896880000,6369.4,6359.6,6369.4,6359.6,4.43085753],[1533896820000,6369.4,6369.4,6369.5,6369.4,19.4561594],[1533896760000,6369,6369.3,6369.44791549,6368.9,2.46761727],[1533896700000,6367.17386368,6368.8,6369,6366.6,19.52536495],[1533896640000,6363.18430973,6366.7,6367.1,6363.18430973,8.74210343],[1533896580000,6362.6,6363.2,6363.2,6362.6,1.16558268],[1533896520000,6362.5,6362.6,6362.6,6362.5,0.22758734],[1533896460000,6363.3,6362.5,6363.3,6362.5,2.11312913],[1533896400000,6363.1,6363.2,6363.2,6363,4.91704212],[1533896340000,6362,6363.1,6363.1,6361.9,13.61958554],[1533896280000,6368.9,6362.8,6368.93660074,6362.8,10.36558706],[1533896220000,6369.5,6368.9,6369.5,6368.6,7.90124023],[1533896160000,6375,6370.1,6375.1,6370.1,16.07392491],[1533896100000,6376,6375.1,6376.2,6375,3.59427925],[1533896040000,6375.7,6376.7,6376.7,6375.7,9.83872328],[1533895980000,6375.3,6375.3,6375.3,6375.3,3.42531603],[1533895920000,6375.6,6375.2,6375.6,6375.2,1.21897139],[1533895860000,6378.6,6375.2,6378.6,6375,12.19122954],[1533895800000,6377.8,6376.47849339,6378.8,6374.85316684,8.70918083],[1533895740000,6381.46381226,6377.8,6381.5,6377.7,13.77282973],[1533895680000,6368.5,6381.5,6384.5,6368.5,60.1858646],[1533895620000,6363,6368.5,6369.6,6363,24.11414664],[1533895560000,6362.9,6363,6363,6362.9,0.99480298],[1533895500000,6362.1,6363,6363,6361.7,7.39628435],[1533895440000,6356.7,6362.1,6362.8,6356.7,10.84762578],[1533895380000,6352.5,6356.6,6356.6,6352.4,1.52381239],[1533895320000,6357.7,6354.1,6358,6354.1,2.86239396],[1533895260000,6351.1,6357.7,6357.8,6351,11.99451693],[1533895200000,6348.9,6351,6351,6335.1,84.8123601],[1533895140000,6349.9,6349,6350,6348.9,11.22176424],[1533895080000,6362.9,6349.9,6362.9,6349.1,62.00547271],[1533895020000,6368.4,6362.8,6368.5,6362.8,13.0583179],[1533894960000,6355.0200052,6368.5,6369.1,6355.0200052,18.42816109],[1533894900000,6353.4,6353.4,6353.4,6353.31760828,0.4886],[1533894840000,6351,6353.4,6353.4,6350.98035205,1.05456287],[1533894780000,6349.8,6351,6351,6349.8,7.12373747],[1533894720000,6350.6,6349.8,6350.7,6349.2,1.27383044],[1533894660000,6350.98035205,6350.6,6350.98035205,6350.6,2.25884086],[1533894600000,6351,6350.98035205,6351,6350.98035205,3.39134431],[1533894540000,6350.98035205,6351,6351,6350.98035205,6.49111353],[1533894480000,6350.50646234,6350.98035205,6351,6350.50646234,15.22117477],[1533894420000,6352.55093212,6350.50646234,6354.4,6350.50646234,1.95660347],[1533894360000,6361.71274056,6353.3,6362,6353.3,32.90676026],[1533894300000,6357.8,6361.8,6361.9,6356.2,21.55272341],[1533894240000,6351.7,6359.2,6360.7,6351.50555769,11.83025708],[1533894180000,6351.8,6351.39087024,6351.8,6351.2,2.27064688],[1533894120000,6353.99634427,6351.9,6354,6351.9,2.71601358],[1533894060000,6356.5,6354.37274389,6356.5,6354.1,1.26186895],[1533894000000,6367.1,6356.1,6367.2,6352.4,33.91901501],[1533893940000,6367.1,6367.2,6368.5,6367.1,32.43747602],[1533893880000,6367.2,6367.1,6367.8,6366.4,28.15694215],[1533893820000,6355.7,6367.2,6367.2,6355.7,36.16756556],[1533893760000,6347,6355.7,6355.8,6347,35.93150192],[1533893700000,6345.3,6347.9,6347.9,6344.4,1.37347214],[1533893640000,6339,6345.43645054,6345.5,6339,3.13954386],[1533893580000,6340,6338.9,6340,6338.9,0.69424835],[1533893520000,6345,6340.070547,6345.1,6338.92071053,12.7635336],[1533893460000,6345.8,6345.1,6348,6344.7,12.33004761],[1533893400000,6336.2,6346.58628701,6347.1,6336.2,24.40292597],[1533893340000,6334.8,6336.2,6336.2,6328.3,19.6559622],[1533893280000,6333.7462068,6334.1,6349.2,6327.7,57.94999942],[1533893220000,6330.4,6332.5,6332.5749926,6325.1,37.09036482],[1533893160000,6324.3,6328.2,6331.1,6321.4,74.90070725],[1533893100000,6325.7,6324.3,6335.6966369,6324.3,39.72404197],[1533893040000,6346,6324.6,6346,6324,134.74308437],[1533892980000,6345,6346,6351.8,6338,72.12178658],[1533892920000,6359,6345,6359.1,6345,30.60476698],[1533892860000,6360.8,6359,6362,6359,5.39483869],[1533892800000,6359.5,6361.9,6361.9,6359,9.54082294],[1533892740000,6352.7,6359,6359.4,6352.7,22.73258176],[1533892680000,6355.5,6352.9,6355.6,6350,16.59188844],[1533892620000,6366.8,6356.5,6366.8,6355.4,20.87988747],[1533892560000,6359.6,6364,6366.8,6359.6,34.73644232],[1533892500000,6350,6358.2,6362,6350,34.48463391],[1533892440000,6355.1,6350,6355.2,6349.9,44.03400948],[1533892380000,6358.6,6355.1,6358.6,6355,28.29510108],[1533892320000,6361.8,6358.6,6362.5,6355,48.21239989],[1533892260000,6360,6361.6,6365,6358.6,28.5030988],[1533892200000,6358,6359.9,6364,6355,69.24121583],[1533892140000,6363.3,6358.1,6363.3,6358,10.52317664],[1533892080000,6367.84781902,6363.6,6367.9,6363.5,11.52492865],[1533892020000,6361.1,6369.6,6372.1,6361.1,20.2128245],[1533891960000,6363,6361.1,6363,6360,45.04229181],[1533891900000,6371.03566621,6363,6371.1,6363,45.53813206],[1533891840000,6362.2,6371,6371.1,6361.1,59.73825829],[1533891780000,6392.5,6361.1,6392.5,6361.1,250.80313427],[1533891720000,6399.3,6392.5,6399.3,6389.82286119,80.31013437],[1533891660000,6408,6400,6408.1,6400,67.07584764],[1533891600000,6410.5,6409.1,6410.55750932,6409.1,16.57352603],[1533891540000,6419.26377041,6410.5,6419.26377041,6410.5,7.57814312],[1533891480000,6419.3,6419.2363794,6419.3,6419.2,1.63063381],[1533891420000,6415.6,6419.4168116,6420,6415.2,6.14110846],[1533891360000,6409.2,6417.4,6423.9,6409.2,9.32078514],[1533891300000,6407,6409.2,6409.2,6406.9669898,12.12197237],[1533891240000,6407.5,6407.1,6407.5,6406.7,17.19957621],[1533891180000,6407.57842236,6407.4180703,6409.3126084,6407.4,3.20375232],[1533891120000,6412.2,6407.6,6412.2,6406.4,13.63137052],[1533891060000,6418.9,6415.71253234,6419,6412.2,4.39228155],[1533891000000,6418.3,6418.93485218,6419,6418.3,0.06267969],[1533890940000,6419.9,6419.9,6420,6419.9,1.19389664],[1533890880000,6419.9,6419.9581082,6420,6419.9,2.04052781],[1533890820000,6423.27326357,6419.9,6423.27326357,6414.9,40.53123237],[1533890760000,6429,6423.78366491,6429.1,6423,10.74650845],[1533890700000,6423.15099715,6429.01782026,6429.1453599,6423.1,14.76700478],[1533890640000,6420.8,6423.15099715,6423.2,6418.2,4.47044962],[1533890580000,6421,6420.8,6427,6420.7,13.26928816],[1533890520000,6414.5,6421,6421.3,6414.5,13.06289049],[1533890460000,6408.6,6413.6,6413.6,6408.6,13.3151408],[1533890400000,6409.8,6408.7,6409.9,6408.6935686,1.24918446],[1533890340000,6410.2,6409.8,6410.2,6409.8,26.86739234],[1533890280000,6415.0101306,6410.1,6415.0101306,6410.1,5.82787664],[1533890220000,6415.1,6415,6415.1,6415,12.26458933],[1533890160000,6414.6,6415,6416.9,6414.6,10.26408938],[1533890100000,6408.8,6414.6,6422,6408.8,58.44698151],[1533890040000,6403.7,6407.1,6407.9,6403.7,38.2802152],[1533889980000,6398.7,6403.7,6404.2,6398.7,47.33934427],[1533889920000,6390,6398.7,6401.5,6390,55.5015968],[1533889860000,6396,6389.9,6396,6385,38.60520815],[1533889800000,6405.7,6396,6406.1,6396,74.42338188],[1533889740000,6414,6406.2,6414,6406.2,18.62478344],[1533889680000,6418.6,6414,6418.6,6414,10.63925694],[1533889620000,6421,6420,6421.1,6420,3.04351828],[1533889560000,6419.9,6421,6425,6419.3,12.23512489],[1533889500000,6414.7,6420.2,6420.2,6414.7,14.76285934],[1533889440000,6415,6414.7,6415,6414.7,7.31298543],[1533889380000,6414,6414.98116475,6415,6413.9,9.30603683],[1533889320000,6417.91614847,6414,6418,6414,15.70512228],[1533889260000,6416.9,6418,6424.3,6416.8,28.42343309],[1533889200000,6411.0367788,6416.8,6416.8,6411,36.79190781],[1533889140000,6411,6411,6411.1,6411,20.36164303],[1533889080000,6421.4,6411,6421.4283168,6411,42.08067164],[1533889020000,6430.1,6422.8,6430.1,6412.8,50.53423587],[1533888960000,6438.58470257,6430.1,6438.58470257,6413.6,222.39722089],[1533888900000,6449.13449584,6433.9,6449.13449584,6433.9,42.50600202],[1533888840000,6453.5,6450,6453.5,6450,5.94128137],[1533888780000,6453.51877712,6453.5,6453.51877712,6453.5,5.11402019],[1533888720000,6456,6453.6,6456.1,6453.51877712,4.21603983],[1533888660000,6458.49548866,6456,6458.53757245,6456,6.30220939],[1533888600000,6459.51635256,6458.4,6459.51635256,6458.4,1.23713531],[1533888540000,6459.3,6459.5,6459.7,6458.3,7.44512183],[1533888480000,6462.4523016,6459.8,6462.6,6459.4,45.79947331],[1533888420000,6460.1,6462.4,6462.7,6460.1,17.35840503],[1533888360000,6453.9,6460.1,6460.1,6453.9,3.24138534],[1533888300000,6456.2,6453.8,6456.2,6453.5,4.34410415],[1533888240000,6462.7,6456.2,6462.7,6454.5,2.8076609],[1533888180000,6466,6462.7,6466.2,6462.7,20.99621718],[1533888120000,6465.4,6465.9,6466,6465.4,6.39386608],[1533888060000,6464.6,6466.1,6466.2,6464.6,1.86126296],[1533888000000,6460.1,6464.6,6466.2,6458.5,11.639512],[1533887940000,6458.37748937,6460.66805967,6460.66805967,6458.3,1.28888885],[1533887880000,6458.83560343,6456.8,6458.83560343,6456.2,0.29085152],[1533887820000,6456.96610965,6458.83560343,6463.7,6456.96610965,10.64387399],[1533887760000,6456.2,6457,6457,6456.1,2.4050728],[1533887700000,6457.5,6456.20077912,6457.5,6455.7,0.3321273],[1533887640000,6456.88861867,6457.3,6457.5,6456.88861867,0.57325817],[1533887580000,6459.52277452,6457.4,6459.6,6456.4,1.87606254],[1533887520000,6454.79767315,6457.6,6459.52277452,6454.7,11.7401598],[1533887460000,6461.1,6454.7,6461.1,6454.5,14.09040313],[1533887400000,6463.2,6461.1,6463.2,6460,20.34997612],[1533887340000,6464.21844363,6463.1,6464.3702,6463,3.52043059],[1533887280000,6463.6,6463.2,6464.56202918,6463,2.30823597],[1533887220000,6460.92031738,6463.7,6464.67655769,6460.92031738,2.26822642],[1533887160000,6459.6,6460.92031738,6461,6459,4.57680306],[1533887100000,6455.2,6459.6,6459.8,6455.2,5.17697767],[1533887040000,6454.2,6456.6,6458,6454.2,5.01109227],[1533886980000,6454,6454.3,6455.9,6450.2,5.43321096],[1533886920000,6448,6452.8,6454.4,6446.43725625,9.74857238],[1533886860000,6443.1,6449.6,6449.8,6443,8.99057616],[1533886800000,6453,6443,6453.1,6433.6,51.19513815],[1533886740000,6454.3,6453,6454.4,6453,25.04093706],[1533886680000,6455,6454.33819279,6455.1,6454.3,5.1724805],[1533886620000,6455.1,6455,6457,6455,12.83548659],[1533886560000,6455.4,6455,6455.4,6455,3.16468202],[1533886500000,6452.3,6454.8,6454.8,6450.5,4.96138735],[1533886440000,6453.31345599,6451.6,6453.31345599,6451.6,8.4790686],[1533886380000,6453.31345599,6453.31345599,6453.31345599,6451.5,2.84263717],[1533886320000,6454.3,6453.31345599,6454.4,6450,21.7061619],[1533886260000,6457,6452.1,6457,6452.1,22.71319039],[1533886200000,6456.8,6457.09536585,6457.09536585,6456.3,46.17326476],[1533886140000,6457,6456.8,6457.09536585,6456.4,3.06486464],[1533886080000,6457.09536585,6457,6457.09536585,6455.6,6.25204335],[1533886020000,6457.27785058,6457.09536585,6457.4,6455,15.71845121],[1533885960000,6461.4,6457.4,6462.5,6457.4,22.99670596],[1533885900000,6469.6,6461.4,6469.8,6461.4,17.0881427],[1533885840000,6468.1,6472,6472.1,6467.3,47.2157811],[1533885780000,6467.3,6468.2,6469.7,6467.1,23.39603866],[1533885720000,6467,6467.3,6468,6467,10.41095512],[1533885660000,6465,6467,6467.1,6465,9.83180805],[1533885600000,6465.6,6465,6467.2,6465,11.36405574],[1533885540000,6465.07791674,6465.6,6467.2,6465,13.90555348],[1533885480000,6467,6465.07791674,6467.1,6465,9.2869529],[1533885420000,6468.1,6467,6468.1,6466.8,13.86675083],[1533885360000,6473,6468,6473.00676175,6468,10.71232417],[1533885300000,6475.5,6473,6475.5,6473,12.23420475],[1533885240000,6477.1,6475.2,6477.1,6475.2,14.03407427],[1533885180000,6476.07599208,6477.1,6478,6476,17.47935541],[1533885120000,6476,6476.1,6477.5,6475.9,12.20574693],[1533885060000,6473.4,6476,6476,6473.4,5.07899216],[1533885000000,6471.03344877,6474.2,6474.2,6471,23.29672203],[1533884940000,6476,6471.03344877,6476.1,6471,7.5721538],[1533884880000,6480,6476.1,6480.6,6476,22.83472274],[1533884820000,6476,6480,6480,6476,14.56476399],[1533884760000,6477,6476,6480.1,6474.3,79.40618369],[1533884700000,6473.5,6477,6478.1,6472.5,30.2745692],[1533884640000,6470.01850522,6473.5,6480,6470,96.03842365],[1533884580000,6461.4,6470,6471,6461.4,51.73447202],[1533884520000,6460,6461.42207332,6461.53669241,6460,12.43527589],[1533884460000,6455,6460.1,6460.1,6455,11.46057947],[1533884400000,6445,6455,6455.1,6445,87.35542471],[1533884340000,6437.9,6445,6445,6437.9,11.99737305],[1533884280000,6432.9,6437.9,6437.91311071,6432.9,33.17235204],[1533884220000,6432.9,6432.9,6433,6432.9,8.12222798],[1533884160000,6433,6432.9225152,6433,6432.9225152,0.10926479],[1533884100000,6432.9,6433,6433,6432.9,32.65015705],[1533884040000,6432.9,6432.9225152,6432.9225152,6432.9,8.7965192],[1533883980000,6432.9,6432.9,6432.9225152,6432.9,6.3333156],[1533883920000,6433.6,6432.9,6433.6,6432.9,7.11140226],[1533883860000,6432.7,6433.6,6434.7,6432.7,6.79536924],[1533883800000,6437.1,6432.7,6437.92515946,6431.9,47.37805088],[1533883740000,6433.1,6437.1,6437.9,6433.1,9.24942315],[1533883680000,6432.9,6433.1,6434.2,6432.9,9.03950989],[1533883620000,6431.90449408,6432.9,6435.1,6431.90449408,8.17028392],[1533883560000,6442,6431.90449408,6442.04713882,6431.5,18.85121236],[1533883500000,6443,6442,6443.07837969,6442,21.43041077],[1533883440000,6443.9,6443,6443.99503824,6443,4.7741322],[1533883380000,6445,6443.9,6448.7,6443.6,36.1472907],[1533883320000,6442.9,6445,6447.3,6442.9,7.07241674],[1533883260000,6441.7,6442.9,6442.9,6441.1,8.18404475],[1533883200000,6441.5,6441.7,6441.790786,6441.5,6.12622227],[1533883140000,6449.4,6441.5,6450.8,6440.1,56.89546152],[1533883080000,6449.1,6449.4,6450.5,6446.9,8.48745962],[1533883020000,6446.2,6449.1,6449.26582492,6445.3,6.07899339],[1533882960000,6440.3,6446.2,6447.6,6439.6,27.29414868],[1533882900000,6439.5,6440.3,6440.90131563,6439.4,18.85701202],[1533882840000,6441.1,6439.5,6441.1,6438.5,5.4651],[1533882780000,6444,6441.1,6444.0446735,6441.1,7.85027838],[1533882720000,6437.9,6444,6451.9,6437.9,49.41509886],[1533882660000,6437.3,6437.9,6441,6437.3,13.7993048],[1533882600000,6439.9,6437.3,6439.91043741,6436.3,7.17450643],[1533882540000,6438.1,6439.9,6440.3,6438,5.6624292],[1533882480000,6440.2,6438,6443.6,6432.3,78.95149388],[1533882420000,6445.6,6440.2,6445.6,6440,6.33995272],[1533882360000,6446.69875064,6445.6,6448.7,6440.7,23.99747848],[1533882300000,6453.3,6445.7,6453.4,6445.1,38.1655112],[1533882240000,6453.4,6453.3,6453.4,6453.3,12.98199323],[1533882180000,6460.05755356,6453.4,6460.1,6453.39770041,5.19562835],[1533882120000,6456.59955289,6460.05755356,6460.18562766,6455.2,11.93424498],[1533882060000,6459.5,6456.6,6459.5,6455.4,6.41333161],[1533882000000,6465.05244342,6459.41718307,6465.05244342,6458.5,6.92063569],[1533881940000,6469.3,6465,6469.3,6464.9,2.51388421],[1533881880000,6465.1,6469.2,6470,6465.1,11.16130802],[1533881820000,6465,6465.1,6465.1,6464.9,36.92795396],[1533881760000,6452,6465,6465,6452,33.51398776],[1533881700000,6452.1,6452,6455.5,6452,2.78260141],[1533881640000,6456.2,6453,6456.3,6450.9,8.76281254],[1533881580000,6465.1,6456.2,6466.5,6454,18.53685673],[1533881520000,6463.43419307,6465.1,6465.2,6461.1,13.09830396],[1533881460000,6470.9,6463.43419307,6470.9,6463.09031411,11.8778874],[1533881400000,6465.9,6470.9,6473,6464.8,23.37363656],[1533881340000,6463,6465.9,6467,6462.1,18.33053454],[1533881280000,6459.1930193,6462.9,6466.2,6459,7.39914415],[1533881220000,6459.03296077,6459.07839298,6462.8,6456.1,17.58739208],[1533881160000,6462.4,6459.03296077,6466.8,6457.6,16.98109254],[1533881100000,6457.7,6462.1,6473.2,6453.1,124.19266029],[1533881040000,6442.6,6457.1,6461.2,6441.6,113.91715412],[1533880980000,6440,6442.6,6444.1,6440,38.32800083],[1533880920000,6434,6440,6442.42394768,6431.1,45.61088598],[1533880860000,6433.6,6434.1,6435,6429.4,16.45701257],[1533880800000,6431.1,6433.6,6433.7,6429.9,37.12927872],[1533880740000,6436.4,6431,6436.5,6430.5,20.28088076],[1533880680000,6437,6436.4,6441.96559014,6436.4,14.78208266],[1533880620000,6437.9,6436.4,6440.6,6431,49.03677754],[1533880560000,6427.5,6437.8,6437.8,6427,60.82484756],[1533880500000,6424.9,6427.5,6429.3857264,6424.6,10.56104154],[1533880440000,6425,6424.9,6425.9,6422.6,9.05217445],[1533880380000,6421.79865758,6424.9,6427.3,6421.79865758,57.06900155],[1533880320000,6418.7,6421.79865758,6422,6418.7,8.55282145],[1533880260000,6417.8,6419.3,6420.6,6417.8,7.28664695],[1533880200000,6416.06941033,6417.7,6420.42363824,6414.5,26.65145937],[1533880140000,6417.7,6416.2,6417.7,6413.89229638,11.71227241],[1533880080000,6415.2,6419.2,6420.2,6413.1,54.13904521],[1533880020000,6417.6,6415.3,6417.7,6415.3,4.53282011],[1533879960000,6419.7,6417.6,6419.7,6417.6,5.97974246],[1533879900000,6419.2,6419.2,6419.85214149,6417.6,22.97653009],[1533879840000,6421.4,6419.5,6421.9,6416.7,3.41048773],[1533879780000,6420.9,6421.4,6421.4,6414.5,6.47940271],[1533879720000,6428.6,6420.8,6430.51177815,6420,6.4828178],[1533879660000,6426.1,6428.6,6438.1,6426,31.70946815],[1533879600000,6417.78898601,6426.1,6426.15622769,6417.78898601,25.61276102],[1533879540000,6413.77729479,6417.78898601,6417.78898601,6413.3,7.63745478],[1533879480000,6409.65098383,6413.3,6413.7,6409.65098383,3.37067141],[1533879420000,6406.09777161,6409,6409,6406.09777161,6.92066193],[1533879360000,6403.5,6404.5,6404.5,6402.7,0.76151715],[1533879300000,6396.0112337,6402.5,6403.6,6396.0112337,16.08938732],[1533879240000,6389.01942901,6396.0112337,6396.1,6388.5,58.36970284],[1533879180000,6389.2,6389.1,6394.9,6389.01942901,56.38218283],[1533879120000,6398.1,6389.1,6398.1,6389.1,20.64285524],[1533879060000,6399.3,6398.9,6399.3,6398.9,14.78400125],[1533879000000,6406.8,6399.1,6406.8,6399.1,83.55886293],[1533878940000,6405.9,6406.7854901,6409.6,6405.8,10.31297118],[1533878880000,6417.5,6405.9,6417.5,6404.4,113.09834477],[1533878820000,6420.9,6417.5,6421.2,6417.44512676,15.37043208],[1533878760000,6426.8,6420.9,6429.5,6417.8,58.53625374],[1533878700000,6425.85177979,6426.829866,6426.829866,6425.85177979,33.4692267],[1533878640000,6429.76871766,6425.9,6429.8,6421.93484192,17.83157493],[1533878580000,6429,6429.76871766,6429.8,6428.274138,13.25681421],[1533878520000,6432.4,6425,6432.4,6420.1,57.73564817],[1533878460000,6432.7,6432.336153,6432.9,6432.3,10.63785839],[1533878400000,6430.3,6432.7,6432.7,6430.3,32.5695078],[1533878340000,6441.86514344,6430.22953388,6441.9,6425.6,62.2390979],[1533878280000,6441.98034749,6441.86514344,6442,6441.8,2.64186863],[1533878220000,6440.943511,6442.2107556,6443.9,6440.4,114.08894514],[1533878160000,6440.82830694,6440.943511,6441.4,6440.8,14.71547492],[1533878100000,6441.4,6440.82830694,6445.4,6440.25228667,63.7960768],[1533878040000,6436.5,6440.7,6440.7,6436.10494069,50.03514233],[1533877980000,6436.56575691,6435.8,6436.56575691,6434.14647175,10.4451538],[1533877920000,6434.14647175,6436.8,6442.7,6433.9,21.92794438],[1533877860000,6435.3,6434.49208392,6440.3,6433.80085959,17.21797771],[1533877800000,6436.68096096,6434.2,6437.4,6432.8,20.17116826],[1533877740000,6431,6436.7,6443.2,6431,72.04284895],[1533877680000,6430.5,6430.9,6431,6430.5,2.78094177],[1533877620000,6430.5,6430.5,6430.6,6430.5,2.0097883],[1533877560000,6430.6,6430.6,6430.6,6430.5,1.73198706],[1533877500000,6432.3,6430.6,6432.5,6429.9,4.6481372],[1533877440000,6427.5,6432.4,6432.9,6427.2,8.61196652],[1533877380000,6424,6427.5,6427.5,6422.4,18.65919992],[1533877320000,6431.2,6424,6431.9,6423.9,7.40772278],[1533877260000,6431.6,6431.2,6432.9,6430,3.46699424],[1533877200000,6428.6,6431.6,6432.3,6428.6,2.2512486],[1533877140000,6428.235528,6428.7,6430.5,6428.2,4.14918464],[1533877080000,6430.5,6428.3,6431.2,6428.3,4.06878967],[1533877020000,6428.21329388,6429.2,6430.6339455,6428.2,8.98586628],[1533876960000,6430.2,6428.21329388,6433.4,6425.4,9.43831292],[1533876900000,6420.5,6430.8,6438.5,6420.5,94.4463406],[1533876840000,6419,6422.5,6425,6419,31.659575],[1533876780000,6417.2,6419.9,6420,6417.2,75.98151011],[1533876720000,6417.3,6417.2,6417.3,6417.2,0.9412292],[1533876660000,6418,6419.9,6420,6416.7,8.10138702],[1533876600000,6413.5,6418.1,6418.1,6413,30.81481894],[1533876540000,6413.3,6413.5,6413.5,6413.064372,0.947262],[1533876480000,6412.1,6415,6418,6410.5,19.10928678],[1533876420000,6404.4,6412.1,6415.2,6404.4,31.17969795],[1533876360000,6402.4,6405.2,6406.3,6402.4,18.92699951],[1533876300000,6401.2,6402.4,6410,6400.5,22.86284139],[1533876240000,6402.8,6402.4,6402.8,6400,9.97190182],[1533876180000,6399,6402.8,6404.5,6394.2,42.84460561],[1533876120000,6384.1,6400,6400,6374.4,73.35831671],[1533876060000,6396.1,6383.6,6396.2,6377.5,102.84648185],[1533876000000,6398.5,6396.2,6400.6,6395.6,16.60201239],[1533875940000,6397.72577133,6403,6403.1,6397.7,12.13445761],[1533875880000,6392.9,6397.7,6398.64838162,6390.5,24.24571051],[1533875820000,6396,6393,6400.1,6388,78.08943891],[1533875760000,6419.3,6395,6419.3,6394.9,56.29624324],[1533875700000,6420.5,6419.4,6420.6,6418.4,1.47867672],[1533875640000,6423.2,6421.6,6423.7,6421.6,6.47210302],[1533875580000,6425.4,6423.2,6425.4,6421.9,15.01610197],[1533875520000,6418.9,6426.4,6426.4,6418.9,17.59094255],[1533875460000,6414.7,6418.8,6418.8,6414.7,7.16098941],[1533875400000,6419.9,6414.7,6421.3,6414.2,31.36592442],[1533875340000,6419.8,6419.8,6419.9,6419.8,5.02194966],[1533875280000,6419.8,6419.8,6419.9,6419.8,3.75601151],[1533875220000,6420,6419.8,6420,6419.6,8.85712405],[1533875160000,6422.3,6420.6,6422.3,6420.6,4.11352425],[1533875100000,6421.9,6422.3,6422.4,6419.1,13.52239464],[1533875040000,6429.3,6422.3,6429.3,6422.3,6.93944264],[1533874980000,6430.5,6429.3,6430.6,6429.3,5.15778149],[1533874920000,6433.4,6430.5,6434,6430.5,4.77267851],[1533874860000,6432.4,6434.3,6435.7,6432.4,10.9117066],[1533874800000,6432.9,6432.4,6433,6432.4,4.00323464],[1533874740000,6430.9,6432.9,6433,6430.9,27.8855564],[1533874680000,6432.3,6430.9,6432.3,6430.4,6.04825545],[1533874620000,6427.1,6432.3,6432.4,6427.1,28.53292535],[1533874560000,6425.8,6423.5,6427,6395,217.5245124],[1533874500000,6433,6427,6433,6415.4,111.5233533],[1533874440000,6422.5,6434,6434.1,6422.5,36.59606072],[1533874380000,6420,6421.8,6429.8,6418,63.65852733],[1533874320000,6420,6420,6420.1,6420,5.8618334],[1533874260000,6420,6420,6420.9,6420,30.99410091],[1533874200000,6421.5,6420.3,6428.5,6420.3,15.77044724],[1533874140000,6414.9,6423.4,6424.8,6407.1,52.68829286],[1533874080000,6431,6414.8,6431,6407.3,175.85200166],[1533874020000,6433.2,6430.9,6434.9,6427.6,30.0319988],[1533873960000,6435.75920515,6433.1,6435.75920515,6430.1,17.09899806],[1533873900000,6442.6,6435.75920515,6442.6,6435.7,5.35899964],[1533873840000,6442.8,6442.6,6446.5,6442.1,14.07661386],[1533873780000,6460,6442.9,6460,6435,93.10980771],[1533873720000,6460.1,6460,6460.1,6460,3.07992598],[1533873660000,6463.5,6460.1,6463.5458056,6460,6.29720946],[1533873600000,6463.6,6463.5,6463.6,6463.5,9.82794738],[1533873540000,6463.6,6463.6,6463.6,6463.5,2.27858563],[1533873480000,6463.5458056,6463.5458056,6463.6,6463.5,1.80160017],[1533873420000,6463.5458056,6463.5458056,6463.6,6463.5458056,1.24954653],[1533873360000,6463.5458056,6463.5458056,6463.6,6463.5,1.53332615],[1533873300000,6463.5458056,6463.5458056,6463.55994709,6463.5458056,4.54134909],[1533873240000,6464.3,6463.5458056,6464.3,6463.5458056,6.41246567],[1533873180000,6463.5,6464.267264,6464.3,6463.4,9.02074222],[1533873120000,6460.3894251,6463.4,6463.4,6460.3894251,10.96488664],[1533873060000,6460.4,6460.3894251,6460.4,6460.3894251,0.5076217],[1533873000000,6465.9,6460.3,6465.9,6460.3,14.89192589],[1533872940000,6465.9,6465.9,6465.92221794,6465.9,1.70738862],[1533872880000,6465.9,6465.9,6465.92221794,6465.9,1.80361594],[1533872820000,6465.92221794,6465.9,6465.92221794,6465.9,0.35693474],[1533872760000,6465.9647612,6465.9,6466,6465.9,2.96692738],[1533872700000,6466,6465.9647612,6466,6465.9,2.21114226],[1533872640000,6467.8581359,6465.9647612,6467.9,6465.9647612,11.92141531],[1533872580000,6467.8581359,6467.8581359,6467.8581359,6467.8,6.24162801],[1533872520000,6475.1,6467.8581359,6475.1,6467.8,11.53477525],[1533872460000,6475,6475,6475.1,6475,3.60166377],[1533872400000,6475,6475,6475.1,6475,4.25199216],[1533872340000,6476.2,6475.6,6477.1,6475,21.34317973],[1533872280000,6476.1529203,6476.1529203,6476.2,6476.1529203,1.97972299],[1533872220000,6476.1,6476.1529203,6476.2,6476,5.60444614],[1533872160000,6475.50607465,6476.2,6477,6475.3,18.76428883],[1533872100000,6469,6475.4,6475.5,6469,18.1893142],[1533872040000,6468.9400643,6469,6469,6468.9400643,0.83664095],[1533871980000,6465.5,6468.9400643,6469.2,6465.5,19.63537299],[1533871920000,6463,6465.5,6465.5,6463,22.49823008],[1533871860000,6470.0219927,6463.0290352,6470.0219927,6463,22.31311811],[1533871800000,6475.2513133,6470.0219927,6475.2513133,6470,11.62674872],[1533871740000,6475.2,6475.2513133,6475.2513133,6475,11.1358422],[1533871680000,6475.1,6475.1611526,6475.1611526,6475.0709919,3.96655782],[1533871620000,6476,6475,6476,6475,3.18616723],[1533871560000,6477.878125,6477.1,6477.9,6477.1,15.61698939],[1533871500000,6480.041173,6477.878125,6480.041173,6477.8,9.06531907],[1533871440000,6480.041173,6480.041173,6480.1,6480.041173,0.60986132],[1533871380000,6480.1,6480.041173,6480.1,6480.041173,1.21580267],[1533871320000,6481.122697,6480.041173,6481.2,6480,10.16984667],[1533871260000,6481.753586,6481.122697,6481.8,6481.122697,20.38308651],[1533871200000,6478.1,6481.753586,6482.9,6478.04550869,11.40755029],[1533871140000,6477.968252,6478.04550869,6478.1,6477.968252,11.28877117],[1533871080000,6477.878125,6477.968252,6477.968252,6477.878125,6.48742405],[1533871020000,6477.9,6477.878125,6477.9,6477.878125,1.16851891],[1533870960000,6480,6477.91719499,6480.041173,6477.9,6.87248591],[1533870900000,6481,6480.6,6481.1,6480.6,3.73395442],[1533870840000,6481.03257,6481,6481.1,6481,8.09102657],[1533870780000,6481.03257,6481.03257,6481.1,6481.03257,0.31638556],[1533870720000,6481.03257,6481.03257,6481.1,6481,7.87495085],[1533870660000,6481.1,6481.1,6481.1,6481.03257,1.00451123],[1533870600000,6482.6,6481.03257,6482.6,6481,3.00174946],[1533870540000,6482.6,6482.7,6482.7,6482.6,1.81561107],[1533870480000,6482.6,6482.6,6482.6,6482.6,0.87220351],[1533870420000,6485.9,6482.6,6485.9,6482.6,2.75229587],[1533870360000,6487.1,6486.2,6487.1,6486.2,38.41282173],[1533870300000,6487,6487.04129088,6487.1,6487,17.34940575],[1533870240000,6487,6487,6487.1,6487,12.69907906],[1533870180000,6487,6487,6487.1,6487,13.39719567],[1533870120000,6487.0306844,6487,6487.1,6487,6.57058275],[1533870060000,6482.9,6487.0306844,6487.4,6482.9,15.00485263],[1533870000000,6476.4,6482.9,6483,6476.3,6.47721272],[1533869940000,6468.2,6476.3048931,6476.3048931,6468.2,14.72807495],[1533869880000,6463.8665805,6468.2,6468.2,6463.8665805,104.43581476],[1533869820000,6463.8,6463.8665805,6463.9,6463.8,0.83498506],[1533869760000,6463.9,6463.8,6463.9,6463.8,2.20249549],[1533869700000,6463.8665805,6463.9,6463.9,6463.8665805,5.29554197],[1533869640000,6463.8665805,6463.8665805,6463.9,6463.8,1.85383848],[1533869580000,6463.8665805,6463.9,6463.9,6463.8,2.13952611],[1533869520000,6458.7,6463.8665805,6463.94660274,6458.7,15.37870317],[1533869460000,6458.6,6458.6388839,6458.6388839,6458.6,3.46645686],[1533869400000,6462.79186833,6458.6,6462.8,6458.6,14.14473697],[1533869340000,6470,6462.79186833,6470.1,6462.7,10.80101269],[1533869280000,6470.1,6470,6470.2,6470,4.61449962],[1533869220000,6461.2,6468.9,6474.1,6461.2,29.12973106],[1533869160000,6459.2,6461.2,6461.2,6459.2,10.20335313],[1533869100000,6455.9,6459.2,6459.3,6455.8,9.0827508],[1533869040000,6461.5466448,6455.8,6461.5466448,6449.6,31.22983911],[1533868980000,6464.1,6461.5466448,6464.1,6461.5466448,15.26264643],[1533868920000,6471,6464.1,6471,6464.1,11.49667269],[1533868860000,6471,6471,6471,6470.9,6.07299782],[1533868800000,6475.4,6471.5,6475.5,6471.5,2.13388577],[1533868740000,6479,6475.4,6479,6475.4,6.8526623],[1533868680000,6481.737288,6479.4,6481.737288,6479.4,4.28092027],[1533868620000,6481.9,6481.737288,6481.9,6481.5,1.14661191],[1533868560000,6479.483868,6481,6482.2,6479.483868,9.25637912],[1533868500000,6475.7,6479.483868,6479.6,6475.7,39.44823802],[1533868440000,6473.6,6475.7,6475.7,6473.6,17.22642605],[1533868380000,6475.7882592,6473.6,6475.8,6473.6,41.61869126],[1533868320000,6475.8,6475.7882592,6475.8,6475.7882592,1.32560417],[1533868260000,6475.9,6475.8,6476,6475.8,36.99425687],[1533868200000,6464.6,6475.9,6477.1,6464.6,65.42656498],[1533868140000,6457.9,6464.6,6464.6,6457.3,43.0237875],[1533868080000,6461.4,6458,6461.4,6457.8,17.44796425],[1533868020000,6467,6461.3,6467,6461.3,17.00568148],[1533867960000,6467.2,6467,6467.2,6467,8.28241574],[1533867900000,6466.1,6467.2,6470.1,6466.1,14.33088693],[1533867840000,6443.4,6466.2,6466.3,6443.4,225.95533526],[1533867780000,6483,6446.6,6483,6428,465.01099649],[1533867720000,6483.1,6483,6483.2,6483,11.08355015],[1533867660000,6483,6483.1,6485.4,6481.7,13.03550286],[1533867600000,6487.6,6483,6488.5,6482.7,15.60858951],[1533867540000,6480.3,6488.3,6489.2,6480.2540776,75.13382218],[1533867480000,6489.7,6481.7,6489.8,6480.2,173.4393727],[1533867420000,6510.6,6489.7,6510.6,6482.1,128.73757225],[1533867360000,6515.1,6510.7,6515.1,6510.6,19.30013545],[1533867300000,6515.8,6515,6515.8,6515,8.89161578],[1533867240000,6517.33983035,6515.9,6517.33983035,6515.8,0.66198874],[1533867180000,6517.9,6514.9,6517.9,6514.9,4.24169135],[1533867120000,6517.9,6517.9,6517.92665621,6517.9,1.16804235],[1533867060000,6517.9,6517.9,6517.92665621,6517.9,3.23194545],[1533867000000,6518,6517.9,6518,6517.9,1.9060002],[1533866940000,6518.1,6518,6518.1,6517.9,4.26953378],[1533866880000,6518.1,6518,6518.2,6517.9,1.63496942],[1533866820000,6519.9,6518.1,6519.9,6517.6,62.77992463],[1533866760000,6522.3,6519.9,6524.96007656,6519.8,43.13220137],[1533866700000,6522.4,6522.4,6522.4,6522.3,4.79028767],[1533866640000,6525.5,6522.3,6525.5,6522.1,2.75970668],[1533866580000,6532.3,6525.6,6532.3,6525.6,8.22127512],[1533866520000,6524.9,6532.2,6534.8,6524.8,60.19950481],[1533866460000,6525.5,6524.9,6525.6,6524.8,8.33910197],[1533866400000,6527,6525.5,6527.1,6525.5,5.0517326],[1533866340000,6527,6527.1,6527.1,6527,1.40448462],[1533866280000,6527,6527,6527,6526.9,11.67213282],[1533866220000,6527,6527.1,6527.1,6527,1.35098155],[1533866160000,6527,6527,6527.1,6527,2.72306695],[1533866100000,6527.9,6527,6528.8,6527,12.34232038],[1533866040000,6521,6527.8,6528.8,6520.6,54.78976525],[1533865980000,6523.5,6521.7,6523.6,6521,9.48733872],[1533865920000,6523.6,6523.5,6523.7,6523.5,3.91547552],[1533865860000,6522.4,6523.6,6525.9,6519.3,55.38259678],[1533865800000,6522.4,6522.5,6522.5,6522.4,3.08199121],[1533865740000,6522.4,6522.4,6522.4,6522.4,2.48307448],[1533865680000,6522.6,6522.4,6522.7,6522.4,2.60604407],[1533865620000,6525,6522.6,6525.1,6522.6,10.39994432],[1533865560000,6524.9,6525,6525,6524.8,6.40066272],[1533865500000,6526.4,6524.8,6526.7,6524.8,7.75385421],[1533865440000,6529,6526.4,6529.2,6526,11.79470899],[1533865380000,6533.4,6530.2,6533.4,6530.2,10.55780552],[1533865320000,6534.5,6533.4,6535.1,6533.4,11.83273039],[1533865260000,6528.9,6534.4,6535.1,6528.9,16.77089302],[1533865200000,6520.01683225,6528.9,6529,6520.01683225,13.4057557],[1533865140000,6512.4,6520.01683225,6520.01683225,6512.4,16.73923812],[1533865080000,6518,6511.6,6518,6511.6,42.2609682],[1533865020000,6516.5,6518,6520,6516.5,37.20152163],[1533864960000,6514.1,6516.5,6518.8,6513.5,44.14245111],[1533864900000,6520,6514,6520,6511.9,57.58306642],[1533864840000,6525.3,6520,6525.3,6501.9,274.72391946],[1533864780000,6529.7,6523.6,6529.8,6523.6,22.16138558],[1533864720000,6536.2,6529.7,6536.2,6529,38.33596631],[1533864660000,6538.7,6536.2,6538.7,6536.2,9.44163315],[1533864600000,6535.1,6538.7,6538.8,6535.1,1.10514994],[1533864540000,6531.5,6533.9,6533.9,6531.4157328,18.54922665],[1533864480000,6533.850204,6531.5,6533.850204,6531.3,8.21930127],[1533864420000,6535,6533.850204,6535,6533.850204,8.69542655],[1533864360000,6535,6535,6535.0101634,6535,1.34159405],[1533864300000,6540,6538,6540.00155698,6538,5.70095509],[1533864240000,6545.8,6540,6545.8,6540,23.7188893],[1533864180000,6547.9,6545.8,6547.9,6545.8,5.95928256],[1533864120000,6549.8,6548,6549.88323356,6548,2.14669906],[1533864060000,6555.4,6549.7,6555.4,6549.7,12.68707066],[1533864000000,6555.4,6555.4,6555.5,6555.4,1.49726649],[1533863940000,6555.5,6555.4,6555.5,6555.4,3.1494018],[1533863880000,6555.5,6555.5,6555.5,6555.5,1.3143],[1533863820000,6555.42216557,6555.5,6555.5,6555.42216557,2.03168026],[1533863760000,6555.5,6555.5,6555.5,6555.5,0.05],[1533863700000,6557.8,6555.6,6557.8,6555.6,5.18119494],[1533863640000,6557.7,6557.8,6557.8,6557.5,5.66715856],[1533863580000,6551.5,6556.5,6559.45861355,6551.5,17.13269356],[1533863520000,6546.1,6549.6,6549.6,6546.1,3.50710249],[1533863460000,6545.7858954,6546.1,6546.1,6545,3.35004399],[1533863400000,6545.7,6545.7,6545.8,6545.7,0.7057942],[1533863340000,6545.7,6545.7,6545.7,6545.6,0.93325065],[1533863280000,6545.9,6545.7,6545.9,6545.1,1.51025408],[1533863220000,6545.9,6545.5,6545.9,6545.5,0.92976355],[1533863160000,6546.8,6545.1,6546.9,6545,4.30806671],[1533863100000,6546.8,6545.6,6546.8,6545.1,3.60002313],[1533863040000,6546.8,6546.8,6546.8,6546.8,0.00536424],[1533862980000,6546.8,6546.8,6546.9,6546.8,3.19030837],[1533862920000,6549.1,6546.8,6549.8,6545,92.27946991],[1533862860000,6552.3,6548.2757105,6552.3,6548.2757105,10.30059306],[1533862800000,6552.2,6552.2,6552.3,6551.5,6.20192839],[1533862740000,6563.5,6552,6563.5,6545.2,184.6259573],[1533862680000,6563.4,6561.2,6563.4,6561.2,5.18213817],[1533862620000,6565.6,6565.5,6565.6,6565.5,3.132928],[1533862560000,6567.4,6565.5,6567.4,6565.4,0.109105],[1533862500000,6566.4,6567.5,6567.6,6566.4,1.22731877],[1533862440000,6567.5,6566.5,6567.5,6565.5,12.0827411],[1533862380000,6571.3,6567.5,6571.4,6567.5,8.93794249],[1533862320000,6571.4,6571.3,6571.4,6571.3,0.06000214],[1533862260000,6571.3,6571.3,6571.4,6571.3,0.4256671],[1533862200000,6571.3,6571.3,6571.4,6571.3,0.38561381],[1533862140000,6571.3,6571.4,6571.4,6571.3,0.87574726],[1533862080000,6565.79803126,6571.3,6571.4,6565.79803126,4.70897854],[1533862020000,6563.8,6565.8,6565.8,6563.72301959,1.1599508],[1533861960000,6552,6563.7,6563.7,6552,58.45922067],[1533861900000,6551.9,6551.9,6552,6551.9,0.52825006],[1533861840000,6552,6551.9,6552,6551.9,0.29902521],[1533861780000,6552,6551.9,6552,6551.9,0.66143973],[1533861720000,6552,6551.9,6552,6551.9,0.23371011],[1533861660000,6551.9,6551.9,6552,6551.9,0.66878871],[1533861600000,6552,6551.9,6552,6551.9,5.979402],[1533861540000,6552,6552,6552,6551.9,0.60322369],[1533861480000,6552.8,6551.9,6552.8,6551.9,3.10946474],[1533861420000,6550.7,6553.5,6553.5,6550.6,5.85254133],[1533861360000,6550.6,6550.6,6550.6,6550.6,0.01313888],[1533861300000,6553.8,6550.7,6553.9,6550.6,2.65489275],[1533861240000,6558.9,6555.5,6559,6555.5,3.44521904],[1533861180000,6558.9,6559,6559,6558.9,0.62522761],[1533861120000,6558.9,6559,6559,6558.9,1.2957732],[1533861060000,6558.9,6558.9,6559,6558.9,0.25091074],[1533861000000,6558,6559,6559,6558,6.39607036],[1533860940000,6556.9,6557.9,6558,6556.9,1.03622093],[1533860880000,6556.9,6557,6557,6556.8,7.7416959],[1533860820000,6556.9,6556.9,6556.9,6556.8,2.32638612],[1533860760000,6556.8,6556.8,6556.9,6556.8,0.91200166],[1533860700000,6557,6556.8,6557,6556.5,7.67394642],[1533860640000,6556.9,6557,6557,6553.9,10.05674632],[1533860580000,6552.9,6556.9,6557.3,6552.9,35.86406563],[1533860520000,6554.9,6553.4,6555,6553.4,15.67872955],[1533860460000,6563.4,6555,6563.4,6554.9,11.3844753],[1533860400000,6563.4,6563.4,6563.5,6563.4,0.2497201],[1533860340000,6564,6563.4,6564,6563.4,5.34865488],[1533860280000,6564.7,6564,6564.7,6563.4,36.397],[1533860220000,6571.2,6565.7,6573.8,6564.4,11.26498391],[1533860160000,6560,6573.6,6573.6,6560,26.63225246],[1533860100000,6558.7,6559.9,6560,6557.9,37.63752312],[1533860040000,6559,6557.6,6559,6555,10.27445272],[1533859980000,6556,6559,6560,6556,11.69351572],[1533859920000,6554.1,6555.9,6557,6554.1,19.4652691],[1533859860000,6554.2,6555.1,6555.1,6554.1,4.42834988],[1533859800000,6547.5,6554.1,6558.4,6545,37.3136472],[1533859740000,6548.6,6548,6552.8,6546.3,8.67510572]]