stable/freqtrade/tests/testdata/UNITTEST_BTC-30m.json

[[1512302400000, 0.04100025, 0.04104949, 0.04088, 0.04089, 1825.39285708], [1512304200000, 0.04089, 0.04093769, 0.04082286, 0.04082286, 1309.53091759], [1512306000000, 0.04084, 0.04084999, 0.04070246, 0.04084997, 2565.65957503], [1512307800000, 0.04084997, 0.041, 0.0407523, 0.04096101, 1401.44222463], [1512309600000, 0.04096498, 0.0409999, 0.04055789, 0.04055789, 1587.87340484], [1512311400000, 0.0406, 0.04085, 0.0404399, 0.04051978, 1580.38306501], [1512313200000, 0.04053977, 0.040799, 0.04051175, 0.04069, 1199.64896243], [1512315000000, 0.04067, 0.04082, 0.04053002, 0.0407111, 672.38167409], [1512316800000, 0.0407111, 0.04087565, 0.0405, 0.040815, 1050.74171682], [1512318600000, 0.040815, 0.04088702, 0.0408, 0.04086, 1302.14384695], [1512320400000, 0.04086, 0.040992, 0.04086, 0.0408605, 752.64884003], [1512322200000, 0.04089919, 0.04089919, 0.040791, 0.04079135, 697.48060003], [1512324000000, 0.04079135, 0.040809, 0.04062, 0.040785, 577.8827602], [1512325800000, 0.04075, 0.04089, 0.04075, 0.04088999, 856.17046209], [1512327600000, 0.040809, 0.04089, 0.040501, 0.04053015, 782.58621965], [1512329400000, 0.04059, 0.041496, 0.04054383, 0.0411, 2101.68588933], [1512331200000, 0.04115697, 0.04146631, 0.04088088, 0.04140291, 1083.21975812], [1512333000000, 0.04141031, 0.042, 0.04120292, 0.04168862, 2848.25203796], [1512334800000, 0.04165499, 0.04213049, 0.04128212, 0.0413, 2293.07513711], [1512336600000, 0.0413447, 0.0416, 0.04120301, 0.04145001, 808.24048244], [1512338400000, 0.04145001, 0.04154937, 0.04117164, 0.04126, 870.52292196], [1512340200000, 0.0412344, 0.04147498, 0.041, 0.0411245, 873.47209716], [1512342000000, 0.0411245, 0.04123998, 0.04088937, 0.041114, 737.13970057], [1512343800000, 0.04106, 0.04122499, 0.04090823, 0.04110296, 679.68002585], [1512345600000, 0.04110294, 0.04110295, 0.040501, 0.04059714, 1052.78438312], [1512347400000, 0.04059714, 0.04070299, 0.04050509, 0.04061, 805.49249929], [1512349200000, 0.04061333, 0.041, 0.0405, 0.04072697, 1155.10837795], [1512351000000, 0.04061697, 0.04088417, 0.04050595, 0.04061, 1036.96691683], [1512352800000, 0.04061, 0.04079999, 0.040536, 0.04072, 911.24967943], [1512354600000, 0.04072, 0.04072022, 0.0405501, 0.04057899, 1177.02022615], [1512356400000, 0.04057899, 0.04057899, 0.04042, 0.04042001, 955.17715405], [1512358200000, 0.04042001, 0.040555, 0.040402, 0.0405, 920.22313171], [1512360000000, 0.0405, 0.0406719, 0.040402, 0.0406719, 1318.10084306], [1512361800000, 0.0405, 0.04071999, 0.04042989, 0.04071468, 1555.69213406], [1512363600000, 0.04060202, 0.04088467, 0.04043201, 0.04084254, 1325.9526181], [1512365400000, 0.04072022, 0.0409809, 0.04056737, 0.04073006, 1957.81473384], [1512367200000, 0.04073006, 0.04091464, 0.04042986, 0.04077, 1988.91046273], [1512369000000, 0.04081173, 0.04081174, 0.04057362, 0.04064001, 998.38037644], [1512370800000, 0.04064001, 0.040985, 0.04063001, 0.04070406, 1177.49506603], [1512372600000, 0.04070406, 0.04079995, 0.04063004, 0.0407587, 861.24534486], [1512374400000, 0.0407587, 0.04095, 0.04067002, 0.04089997, 838.97288818], [1512376200000, 0.04089997, 0.041, 0.0407, 0.04089999, 1524.59919048], [1512378000000, 0.04087063, 0.04111084, 0.04062432, 0.0407, 1972.30610163], [1512379800000, 0.0407, 0.041, 0.0406, 0.04063, 1156.5106486], [1512381600000, 0.04063, 0.04099684, 0.04055, 0.040948, 1034.96892918], [1512383400000, 0.040948, 0.041114, 0.04059513, 0.0408, 2135.09577616], [1512385200000, 0.0408, 0.04098835, 0.04059232, 0.04084998, 1819.40831617], [1512387000000, 0.0407, 0.04088, 0.04060001, 0.0406988, 1097.32211237], [1512388800000, 0.0406988, 0.0410784, 0.0405976, 0.04075032, 1963.21078653], [1512390600000, 0.04075031, 0.041, 0.04062, 0.04079645, 1644.00094394], [1512392400000, 0.04079645, 0.04089997, 0.04065, 0.04085988, 1112.64822482], [1512394200000, 0.04085987, 0.04085987, 0.04055, 0.0405501, 1375.62672321], [1512396000000, 0.04068997, 0.041, 0.04043885, 0.0407858, 5325.25292179], [1512397800000, 0.04076835, 0.04088013, 0.04050701, 0.0406, 1525.10937077], [1512399600000, 0.04060066, 0.04060066, 0.04035343, 0.04052201, 4174.76427203], [1512401400000, 0.04056, 0.04073967, 0.04052201, 0.04060622, 1464.92986814], [1512403200000, 0.04060622, 0.04077291, 0.04060621, 0.04060621, 1823.46658588], [1512405000000, 0.0406107, 0.0407, 0.0405, 0.0406, 882.64473475], [1512406800000, 0.0406, 0.0407, 0.04042004, 0.04043004, 1299.05148012], [1512408600000, 0.0404719, 0.04077343, 0.0404, 0.04055, 1573.14041544], [1512410400000, 0.0405004, 0.04055, 0.04037891, 0.04054978, 1009.74205077], [1512412200000, 0.04054978, 0.0408, 0.0405, 0.04076158, 649.33570338], [1512414000000, 0.04076158, 0.0408, 0.04045, 0.04068, 883.20714596], [1512415800000, 0.04068, 0.04068299, 0.04016528, 0.04017753, 1616.46664732], [1512417600000, 0.04017753, 0.04027999, 0.0400006, 0.04005002, 1240.5086572], [1512419400000, 0.04005002, 0.0403958, 0.04005001, 0.04028, 1102.05429678], [1512421200000, 0.04028, 0.04049, 0.040041, 0.0403902, 1178.04989841], [1512423000000, 0.0403902, 0.04053, 0.04013069, 0.040305, 1135.37653473], [1512424800000, 0.0405, 0.0405, 0.04021876, 0.04031262, 837.53826795], [1512426600000, 0.04031262, 0.0405199, 0.04014401, 0.04025553, 1064.18822525], [1512428400000, 0.04025553, 0.04036994, 0.04004051, 0.0402977, 1635.94266378], [1512430200000, 0.0402, 0.04035491, 0.04001347, 0.040101, 1077.98264852], [1512432000000, 0.04027238, 0.0403, 0.04, 0.0401, 4502.05086946], [1512433800000, 0.0401, 0.04015398, 0.04, 0.04000001, 2704.30454556], [1512435600000, 0.04000001, 0.04009, 0.039818, 0.03993943, 2841.27391421], [1512437400000, 0.03993943, 0.04008973, 0.0398115, 0.04006998, 2129.28186755], [1512439200000, 0.0399891, 0.04008973, 0.039918, 0.04008971, 1989.9834482], [1512441000000, 0.04008971, 0.04008971, 0.039805, 0.0399535, 1733.879999], [1512442800000, 0.03995349, 0.04008977, 0.03987091, 0.03998662, 2076.10878778], [1512444600000, 0.04003995, 0.0401111, 0.03996482, 0.03996482, 2153.9017763], [1512446400000, 0.03996251, 0.04011584, 0.039825, 0.03984196, 2670.45639259], [1512448200000, 0.03982501, 0.04000993, 0.0397, 0.03979003, 1640.54011372], [1512450000000, 0.03989998, 0.04009171, 0.03976697, 0.03998299, 1487.85684846], [1512451800000, 0.0398, 0.04005836, 0.039796, 0.03991, 1594.20869153], [1512453600000, 0.03999997, 0.04009171, 0.0398015, 0.04009171, 1227.9258888], [1512455400000, 0.04009167, 0.04009167, 0.03946492, 0.03946492, 1972.79432979], [1512457200000, 0.03946492, 0.03975, 0.03944878, 0.03975, 2393.12907327], [1512459000000, 0.039706, 0.0398, 0.03950754, 0.03958991, 1526.43463714], [1512460800000, 0.03958991, 0.03958991, 0.03935155, 0.03943501, 2770.58900699], [1512462600000, 0.03943501, 0.03969049, 0.039435, 0.03955602, 780.96178678], [1512464400000, 0.039556, 0.03980004, 0.03942407, 0.03964491, 1010.08547689], [1512466200000, 0.03964491, 0.03964998, 0.0394, 0.03947627, 1140.28856551], [1512468000000, 0.03947627, 0.03964473, 0.03936416, 0.03950001, 1312.00276472], [1512469800000, 0.03951999, 0.03958481, 0.039415, 0.0394202, 685.6016704], [1512471600000, 0.0394202, 0.039518, 0.03918029, 0.03930001, 1609.07541224], [1512473400000, 0.0393, 0.03930001, 0.03876242, 0.03895998, 2227.28489616], [1512475200000, 0.03880203, 0.03898, 0.03863, 0.0386639, 1769.31264328], [1512477000000, 0.03878227, 0.0388274, 0.0385, 0.0387, 1717.06110489], [1512478800000, 0.0387, 0.03880475, 0.03855301, 0.03875, 1276.73616535], [1512480600000, 0.03875, 0.03903156, 0.03860001, 0.03896, 2995.91828034], [1512482400000, 0.038965, 0.03903154, 0.03875535, 0.03889999, 1058.77104802], [1512484200000, 0.03880001, 0.039, 0.0387, 0.03877737, 962.02636419], [1512486000000, 0.03870222, 0.03899996, 0.03870209, 0.03890012, 1157.95143806], [1512487800000, 0.03885701, 0.0392, 0.0387, 0.0388926, 1757.37506526], [1512489600000, 0.03884608, 0.03904697, 0.0387, 0.03870001, 2684.57308989], [1512491400000, 0.03870001, 0.03985, 0.0387, 0.03895701, 1920.66460487], [1512493200000, 0.03904208, 0.039463, 0.03897201, 0.0393867, 1209.89052816], [1512495000000, 0.0393867, 0.0394, 0.03924028, 0.03925649, 985.80034954], [1512496800000, 0.03924153, 0.0395, 0.03890689, 0.03894786, 1648.38599563], [1512498600000, 0.03894786, 0.0391, 0.03890689, 0.039, 5247.89123016], [1512500400000, 0.039, 0.039272, 0.039, 0.039004, 3377.54564585], [1512502200000, 0.03900001, 0.03939296, 0.039, 0.03925, 2546.87904354], [1512504000000, 0.0392, 0.0394, 0.03902831, 0.039188, 1059.41591653], [1512505800000, 0.039188, 0.03962159, 0.03906401, 0.03947001, 2056.68376804], [1512507600000, 0.039499, 0.0395, 0.03910501, 0.03924, 1485.0990264], [1512509400000, 0.03924, 0.03942413, 0.039, 0.03909999, 1099.82145429], [1512511200000, 0.03900005, 0.03916233, 0.039, 0.039, 1955.60233109], [1512513000000, 0.03900002, 0.03908976, 0.03883501, 0.039, 2771.35931829], [1512514800000, 0.039, 0.03913753, 0.03860001, 0.03864, 1733.43162736], [1512516600000, 0.03865773, 0.03876382, 0.0382, 0.03820502, 2040.26384402], [1512518400000, 0.0383, 0.03833417, 0.0377977, 0.03800242, 3785.31469423], [1512520200000, 0.03816336, 0.03827114, 0.03785003, 0.03800102, 2008.61066505], [1512522000000, 0.03802335, 0.03803452, 0.03734, 0.03736021, 4347.991626], [1512523800000, 0.0373605, 0.0375065, 0.0361, 0.03632765, 6976.58196486], [1512525600000, 0.03630001, 0.03648293, 0.03577592, 0.03619979, 3570.73208461], [1512527400000, 0.03611, 0.0365, 0.03610503, 0.03631942, 2756.40719737], [1512529200000, 0.03631942, 0.03678996, 0.03620025, 0.03633001, 2608.30258344], [1512531000000, 0.03633002, 0.03657606, 0.0361, 0.03610999, 1763.16075814], [1512532800000, 0.03610999, 0.03639997, 0.036, 0.03621943, 2136.64664271], [1512534600000, 0.03605207, 0.0363706, 0.03598732, 0.03598732, 2470.03114641], [1512536400000, 0.03598429, 0.03607774, 0.0356, 0.03573997, 4494.03440334], [1512538200000, 0.03577, 0.03606181, 0.0355, 0.03600996, 4182.2055426], [1512540000000, 0.03585904, 0.03601, 0.03550576, 0.03565, 3605.8145222], [1512541800000, 0.03565, 0.036, 0.03555555, 0.03570001, 3620.42484022], [1512543600000, 0.03578898, 0.03606545, 0.0356515, 0.03574, 3501.90103277], [1512545400000, 0.0356872, 0.036, 0.03552593, 0.03580829, 2723.86338826], [1512547200000, 0.03580829, 0.03600537, 0.035562, 0.035562, 2160.33567656], [1512549000000, 0.0355999, 0.03560003, 0.035, 0.03508998, 3838.59444846], [1512550800000, 0.03508998, 0.03527, 0.03479082, 0.0348, 3624.05886007], [1512552600000, 0.03484998, 0.03484999, 0.03430001, 0.034335, 4330.38643576], [1512554400000, 0.03437759, 0.03519786, 0.0343, 0.03453079, 5555.97053493], [1512556200000, 0.03453079, 0.035054, 0.03433113, 0.0349, 3172.27329874], [1512558000000, 0.0349, 0.0351, 0.03456685, 0.0347078, 2745.16909518], [1512559800000, 0.03464002, 0.03481499, 0.03443, 0.034431, 2569.61911083], [1512561600000, 0.03443, 0.0346936, 0.03412583, 0.03428989, 3270.46239944], [1512563400000, 0.03450313, 0.03482146, 0.0342898, 0.0347185, 1943.29817734], [1512565200000, 0.0347185, 0.035, 0.03441503, 0.034678, 3270.56466207], [1512567000000, 0.034678, 0.03482996, 0.03465, 0.03465006, 2622.35402235], [1512568800000, 0.03465, 0.03475579, 0.03420001, 0.03434069, 2182.60342005], [1512570600000, 0.03434069, 0.03446154, 0.03375092, 0.03420037, 4626.37057475], [1512572400000, 0.03420037, 0.03462449, 0.03394119, 0.03462448, 4834.82054034], [1512574200000, 0.03462448, 0.03475, 0.03389001, 0.03431501, 3775.07755048], [1512576000000, 0.03439996, 0.03450298, 0.03406001, 0.0341968, 2503.87843587], [1512577800000, 0.0341968, 0.0344, 0.03413701, 0.03425, 1852.19775107], [1512579600000, 0.03430949, 0.03436995, 0.03415, 0.03420001, 1634.63043876], [1512581400000, 0.03420001, 0.03427399, 0.03380143, 0.03390001, 2173.41779079], [1512583200000, 0.03390001, 0.03396783, 0.0331, 0.03319997, 3139.5757937], [1512585000000, 0.03317043, 0.03325, 0.03255001, 0.03255001, 3956.36338255], [1512586800000, 0.03256, 0.0327, 0.03168099, 0.03184934, 6879.39262759], [1512588600000, 0.03184934, 0.03224999, 0.03165559, 0.03203101, 4477.87365242], [1512590400000, 0.03219099, 0.03233299, 0.03192001, 0.03228768, 3579.35714655], [1512592200000, 0.03228394, 0.0325147, 0.03174106, 0.03181002, 3134.27380829], [1512594000000, 0.03189992, 0.0319084, 0.03086752, 0.03109999, 7728.24329251], [1512595800000, 0.03109999, 0.03109999, 0.02943016, 0.02961912, 10212.57987586], [1512597600000, 0.02953, 0.03093773, 0.0295, 0.03063002, 7773.04491503], [1512599400000, 0.03065571, 0.03084998, 0.03030885, 0.03032509, 4619.94234502], [1512601200000, 0.03032998, 0.03045647, 0.02850001, 0.02900001, 7415.65843782], [1512603000000, 0.02900001, 0.02971317, 0.02858739, 0.02959999, 6141.9779339], [1512604800000, 0.02910997, 0.03034325, 0.02890047, 0.02940244, 9281.6961312], [1512606600000, 0.0296993, 0.02969943, 0.02899224, 0.02949997, 6345.41474689], [1512608400000, 0.02949997, 0.03235456, 0.02927, 0.0321, 9071.80682038], [1512610200000, 0.03200401, 0.03207609, 0.03052758, 0.03087, 6919.41490046], [1512612000000, 0.03087, 0.031, 0.03052744, 0.03060001, 4906.68459901], [1512613800000, 0.0306, 0.0312305, 0.0305535, 0.03099987, 6366.28869457], [1512615600000, 0.03092, 0.03116731, 0.0304, 0.03045503, 3441.76139879], [1512617400000, 0.0305, 0.030715, 0.03001173, 0.0303224, 3103.15657378], [1512619200000, 0.03032, 0.03032, 0.029635, 0.02994489, 3580.24792862], [1512621000000, 0.02975015, 0.03008936, 0.029666, 0.029864, 3400.12641063], [1512622800000, 0.02997562, 0.03015535, 0.0294, 0.02997994, 3874.82197908], [1512624600000, 0.02997994, 0.03011699, 0.02960204, 0.02992399, 2396.50582008], [1512626400000, 0.02999999, 0.03019496, 0.0296, 0.02965006, 4061.59327784], [1512628200000, 0.02965006, 0.02986002, 0.02951101, 0.02952016, 2069.51177165], [1512630000000, 0.02970041, 0.02970104, 0.029, 0.02906968, 2458.5012954], [1512631800000, 0.02906968, 0.02906968, 0.02855, 0.02876999, 4154.99587517], [1512633600000, 0.02876, 0.02897433, 0.0285001, 0.0285001, 1783.14547207], [1512635400000, 0.0285001, 0.02865697, 0.02824, 0.0283, 2950.40848913], [1512637200000, 0.0283, 0.0283, 0.02702001, 0.02726001, 4558.37398171], [1512639000000, 0.02726001, 0.02759737, 0.02667587, 0.0269185, 4797.45776061], [1512640800000, 0.02680384, 0.02797, 0.02680014, 0.02737263, 5198.98965429], [1512642600000, 0.027367, 0.02954798, 0.0272, 0.02936551, 5454.64292415], [1512644400000, 0.02936551, 0.02946902, 0.0282, 0.02836029, 3793.59446822], [1512646200000, 0.02832001, 0.02836031, 0.02784951, 0.02811078, 3136.19222522], [1512648000000, 0.02811078, 0.0282143, 0.02767298, 0.02804556, 5374.41175555], [1512649800000, 0.02804556, 0.02854899, 0.02775, 0.02784104, 3695.69706093], [1512651600000, 0.02780001, 0.0279328, 0.027015, 0.02703002, 4681.83373052], [1512653400000, 0.02717022, 0.0277, 0.02703002, 0.02755207, 5073.45815933], [1512655200000, 0.02755207, 0.02758997, 0.02622654, 0.02630101, 5895.61337666], [1512657000000, 0.02630101, 0.0265, 0.02585697, 0.02615001, 7752.7730052], [1512658800000, 0.02615002, 0.02619997, 0.02516789, 0.02566969, 7865.80575699], [1512660600000, 0.02566969, 0.0270001, 0.02521238, 0.02690203, 8388.98457195], [1512662400000, 0.02689548, 0.02769996, 0.02648248, 0.02766002, 5189.45011899], [1512664200000, 0.02766, 0.02768996, 0.02657261, 0.02666834, 4361.18800836], [1512666000000, 0.02666834, 0.02666834, 0.02600196, 0.02620003, 2422.73206763], [1512667800000, 0.02629629, 0.02676, 0.02612574, 0.02620002, 2158.91092364], [1512669600000, 0.02620002, 0.027, 0.02618452, 0.0269999, 2119.59432211], [1512671400000, 0.0269999, 0.02746444, 0.02658992, 0.02718, 2664.29773216], [1512673200000, 0.02717716, 0.02764754, 0.0271, 0.02755999, 2242.48288048], [1512675000000, 0.02756, 0.02767527, 0.02704704, 0.02728091, 1836.0988619], [1512676800000, 0.027205, 0.0272809, 0.0262, 0.02627633, 3697.8185862], [1512678600000, 0.02627633, 0.02633859, 0.0259, 0.02590231, 3224.9304044], [1512680400000, 0.0259701, 0.02603351, 0.02518, 0.02528601, 3961.48629313], [1512682200000, 0.02528601, 0.02534049, 0.024936, 0.02494006, 5547.66730615], [1512684000000, 0.02497506, 0.02552895, 0.02493601, 0.02530203, 6046.8782146], [1512685800000, 0.02530203, 0.02535695, 0.02464, 0.02471103, 5396.85068735], [1512687600000, 0.02471103, 0.025025, 0.02412572, 0.02412572, 7442.77746732], [1512689400000, 0.02412572, 0.02423599, 0.02386147, 0.023871, 7566.61648823], [1512691200000, 0.023871, 0.0245, 0.023759, 0.02395904, 6949.76164798], [1512693000000, 0.02412497, 0.02465027, 0.0237652, 0.02385002, 7351.17306587], [1512694800000, 0.02389822, 0.02481306, 0.02385501, 0.02405501, 5726.95750713], [1512696600000, 0.024054, 0.0243923, 0.02400977, 0.0241, 6200.90541274], [1512698400000, 0.0242673, 0.02678275, 0.02400977, 0.02678275, 7655.69596898], [1512700200000, 0.02678275, 0.0271, 0.025465, 0.025465, 5767.96360755], [1512702000000, 0.02553001, 0.02597982, 0.02512069, 0.025425, 4193.15139134], [1512703800000, 0.02542501, 0.02665995, 0.02540089, 0.02655002, 3908.99000848], [1512705600000, 0.02656826, 0.02989898, 0.02645001, 0.02831675, 12012.26263039], [1512707400000, 0.02846442, 0.028728, 0.02652802, 0.02654644, 10356.9452307], [1512709200000, 0.02676268, 0.02798999, 0.02625022, 0.02644, 6956.57451051], [1512711000000, 0.02659999, 0.02659999, 0.0255, 0.02559998, 3325.37508481], [1512712800000, 0.02555, 0.02596237, 0.02517791, 0.02546011, 3153.65434303], [1512714600000, 0.02544128, 0.02643997, 0.02534, 0.02582702, 3680.42798836], [1512716400000, 0.02582702, 0.0264, 0.02577051, 0.0262, 2742.8383175], [1512718200000, 0.0262, 0.02746976, 0.02614069, 0.02746976, 2642.78361423], [1512720000000, 0.02744948, 0.02817813, 0.02680649, 0.02775411, 6022.4287405], [1512721800000, 0.02775411, 0.02890412, 0.02755794, 0.02820002, 6599.8656439], [1512723600000, 0.02820002, 0.02859748, 0.02765689, 0.0282, 4253.81669736], [1512725400000, 0.0282, 0.02979999, 0.027927, 0.02966537, 6116.03057461], [1512727200000, 0.029511, 0.0315, 0.0295101, 0.03145768, 9147.13248962], [1512729000000, 0.0314, 0.032, 0.029333, 0.02949999, 12323.63693526], [1512730800000, 0.02949999, 0.03038401, 0.02894513, 0.02927469, 4734.84155704], [1512732600000, 0.02927469, 0.029787, 0.02902486, 0.029606, 5626.91537219], [1512734400000, 0.029606, 0.03112574, 0.0295, 0.02999999, 5341.90251062], [1512736200000, 0.02990004, 0.03023224, 0.02930003, 0.02981985, 4487.19847829], [1512738000000, 0.02969, 0.0299, 0.0289, 0.02896006, 3503.53027636], [1512739800000, 0.0289, 0.02896006, 0.02688255, 0.02755166, 7780.9536677], [1512741600000, 0.02755166, 0.02819539, 0.02730008, 0.02805989, 3885.56102184], [1512743400000, 0.02816966, 0.0288177, 0.02800011, 0.02865004, 4083.40898331], [1512745200000, 0.02865004, 0.028799, 0.02825001, 0.02849994, 2450.93708485], [1512747000000, 0.02840842, 0.03034114, 0.02840842, 0.02991999, 6448.12817224], [1512748800000, 0.02989985, 0.03019706, 0.0296449, 0.0298934, 4807.39681532], [1512750600000, 0.0298934, 0.03054994, 0.02980104, 0.03050002, 3726.07817418], [1512752400000, 0.03050002, 0.03069997, 0.03030302, 0.03033002, 2875.63360646], [1512754200000, 0.03033002, 0.03069999, 0.02991273, 0.03008499, 4181.56619742], [1512756000000, 0.03008499, 0.03008499, 0.0291, 0.02931098, 2754.72652982], [1512757800000, 0.02926002, 0.029495, 0.02891725, 0.02940124, 4003.13497349], [1512759600000, 0.02931131, 0.0294999, 0.029132, 0.02928315, 3685.31495062], [1512761400000, 0.02928316, 0.02969999, 0.02912697, 0.02949997, 4226.0431133], [1512763200000, 0.02937604, 0.02958539, 0.02890059, 0.02892297, 2884.23746486], [1512765000000, 0.02893712, 0.02909994, 0.028078, 0.0282, 3854.72499712], [1512766800000, 0.0282, 0.028295, 0.02761681, 0.028085, 3734.1021412], [1512768600000, 0.028085, 0.02872397, 0.02808005, 0.02831007, 5113.73106897], [1512770400000, 0.02831007, 0.02855791, 0.02800383, 0.02821503, 2324.88361184], [1512772200000, 0.02821999, 0.02825464, 0.02755, 0.02796397, 3437.14591505], [1512774000000, 0.02796397, 0.02804025, 0.02734203, 0.0275, 4586.37827963], [1512775800000, 0.0275, 0.0284084, 0.02744, 0.02814015, 4236.15532645], [1512777600000, 0.02814018, 0.02869637, 0.0280068, 0.0285847, 1966.8023118], [1512779400000, 0.02862157, 0.0293987, 0.0285847, 0.02928999, 2685.29904247], [1512781200000, 0.02928999, 0.0293987, 0.02883001, 0.02907999, 2150.91700702], [1512783000000, 0.02907942, 0.02945352, 0.02907942, 0.02934599, 2357.44768418], [1512784800000, 0.02934599, 0.0296, 0.02934597, 0.02954999, 2295.5208073], [1512786600000, 0.02954999, 0.02965272, 0.02944717, 0.02950078, 2216.15431636], [1512788400000, 0.02950206, 0.02962334, 0.029205, 0.0294, 2131.24618992], [1512790200000, 0.02927602, 0.0304999, 0.02927602, 0.03017091, 4037.2175913], [1512792000000, 0.03014152, 0.0305807, 0.03006401, 0.03050001, 3961.30452146], [1512793800000, 0.03050002, 0.03202406, 0.03050001, 0.0314, 13129.04612009], [1512795600000, 0.0314, 0.03147111, 0.03025607, 0.030757, 3872.31871477], [1512797400000, 0.030757, 0.03141, 0.03058745, 0.03100112, 3285.03665004], [1512799200000, 0.031, 0.03110208, 0.03014415, 0.03029227, 3674.74047133], [1512801000000, 0.03029301, 0.0309, 0.03029223, 0.03086, 3009.95939813], [1512802800000, 0.03085998, 0.0315, 0.03075017, 0.03149997, 5630.22710258], [1512804600000, 0.03149997, 0.0319999, 0.03149997, 0.03198798, 3861.69282628], [1512806400000, 0.03198797, 0.0325, 0.03189999, 0.03239971, 6175.25903536], [1512808200000, 0.03239971, 0.033, 0.03205202, 0.03228994, 5856.04948837], [1512810000000, 0.03228994, 0.03248999, 0.03205202, 0.03205286, 2724.72178173], [1512811800000, 0.03205219, 0.03232683, 0.0318, 0.0323, 3752.04196994], [1512813600000, 0.03215005, 0.0324999, 0.03151, 0.03154002, 4500.55693512], [1512815400000, 0.0315451, 0.03164, 0.03111501, 0.03133421, 2608.09632207], [1512817200000, 0.0313, 0.03133421, 0.0311, 0.0311601, 1736.35081437], [1512819000000, 0.0311601, 0.03204304, 0.03111001, 0.032, 1767.75481143], [1512820800000, 0.03199998, 0.03200032, 0.0314001, 0.0314001, 2331.48929964], [1512822600000, 0.03140783, 0.03155144, 0.0309, 0.03109998, 2469.15881697], [1512824400000, 0.03109998, 0.03147962, 0.031, 0.03134998, 1712.67361221], [1512826200000, 0.03134998, 0.03159994, 0.03111004, 0.03156855, 1826.70944383], [1512828000000, 0.03156855, 0.0323, 0.0315479, 0.0322102, 2011.20949982], [1512829800000, 0.03221019, 0.033, 0.0321385, 0.03293178, 3719.01115152], [1512831600000, 0.03293178, 0.03477324, 0.03293178, 0.03464998, 9345.30749796], [1512833400000, 0.03464998, 0.03466639, 0.03352865, 0.03379993, 7608.97608893], [1512835200000, 0.03375003, 0.03459728, 0.03375, 0.03424997, 6945.39064576], [1512837000000, 0.03424997, 0.03449441, 0.0329, 0.03291411, 6434.66509311], [1512838800000, 0.03291411, 0.033, 0.031721, 0.03191279, 8168.52908544], [1512840600000, 0.032, 0.0324, 0.03134015, 0.03172096, 3613.03767136], [1512842400000, 0.03172096, 0.03228172, 0.03136471, 0.03221369, 3170.76584883], [1512844200000, 0.03217902, 0.03278, 0.032168, 0.03265, 2252.11444703], [1512846000000, 0.03265, 0.03272269, 0.03199642, 0.032149, 1785.51199929], [1512847800000, 0.032149, 0.03216897, 0.03152001, 0.03172281, 2037.90790916], [1512849600000, 0.03172281, 0.03230501, 0.03167711, 0.032256, 1213.20935943], [1512851400000, 0.03224719, 0.0323, 0.031925, 0.03192501, 1014.71816468], [1512853200000, 0.031959, 0.03210798, 0.031459, 0.0316, 1233.47251572], [1512855000000, 0.031601, 0.03172508, 0.03086973, 0.03117, 1340.71568388], [1512856800000, 0.03117, 0.03183, 0.03111416, 0.03167729, 1360.47598966], [1512858600000, 0.031734, 0.031734, 0.03118003, 0.03120012, 1633.53431084], [1512860400000, 0.03138947, 0.0319, 0.03117461, 0.03178178, 2376.09888876], [1512862200000, 0.03178178, 0.032, 0.0316, 0.0318, 1920.216278], [1512864000000, 0.03179998, 0.03253565, 0.03171, 0.03229135, 3225.70563336], [1512865800000, 0.03241798, 0.03270404, 0.032, 0.03239, 3723.40483792], [1512867600000, 0.03239, 0.03241604, 0.03180501, 0.0320405, 3526.47468556], [1512869400000, 0.0320405, 0.03277324, 0.0320405, 0.03260001, 1911.53432765], [1512871200000, 0.03260001, 0.0328, 0.0320411, 0.03240002, 6612.16097711], [1512873000000, 0.03240002, 0.03309212, 0.03219043, 0.03262001, 7651.65031856], [1512874800000, 0.03262001, 0.03272749, 0.03204104, 0.03250001, 6077.66087406], [1512876600000, 0.03249989, 0.03263136, 0.0317992, 0.032, 2826.14775483], [1512878400000, 0.03195741, 0.03246149, 0.03182825, 0.03215791, 2108.23342035], [1512880200000, 0.03215791, 0.03290039, 0.03210258, 0.03241653, 1406.57953638], [1512882000000, 0.03269963, 0.0327212, 0.03210001, 0.03233403, 1616.45649923], [1512883800000, 0.03218828, 0.03249999, 0.0314375, 0.03151387, 2892.85129732], [1512885600000, 0.03149506, 0.03226646, 0.0314375, 0.03226646, 3398.68860931], [1512887400000, 0.032085, 0.03252188, 0.03198611, 0.03198611, 2987.84909883], [1512889200000, 0.03198611, 0.03252811, 0.03191964, 0.03243998, 1737.87597431], [1512891000000, 0.0324275, 0.03244901, 0.03202633, 0.03228922, 1226.62052169], [1512892800000, 0.03216647, 0.0323268, 0.0321, 0.0322, 1061.17561305], [1512894600000, 0.0322, 0.03239999, 0.03154947, 0.0321, 2939.61934483], [1512896400000, 0.0321, 0.03224498, 0.03163627, 0.03189969, 2152.52731339], [1512898200000, 0.03178611, 0.03189959, 0.03123001, 0.03165541, 1429.81728087], [1512900000000, 0.03171, 0.03171, 0.03156001, 0.03159964, 1078.98174791], [1512901800000, 0.03159964, 0.03195224, 0.03157003, 0.03179896, 2024.04389166], [1512903600000, 0.03176713, 0.03193798, 0.03165967, 0.0318895, 1295.54382363], [1512905400000, 0.0319, 0.0319, 0.03132373, 0.03136997, 1268.57395578], [1512907200000, 0.03137003, 0.03152797, 0.03057001, 0.0307, 2392.55790993], [1512909000000, 0.0307, 0.03094998, 0.03010001, 0.0302, 3627.68683372], [1512910800000, 0.03014525, 0.030199, 0.0289, 0.029, 6078.97375456], [1512912600000, 0.0290932, 0.02953839, 0.0287, 0.0290911, 2944.57281645], [1512914400000, 0.0290911, 0.02975, 0.0288565, 0.02888958, 3204.75353336], [1512916200000, 0.02885435, 0.02919998, 0.0285, 0.02889999, 3827.70720817], [1512918000000, 0.02889999, 0.02915001, 0.02869345, 0.02880011, 1690.71847419], [1512919800000, 0.0288001, 0.02939913, 0.0286399, 0.02937817, 3210.65899235], [1512921600000, 0.02937817, 0.0294758, 0.02894605, 0.02934592, 1504.81117512], [1512923400000, 0.02934588, 0.0295034, 0.02926, 0.02943003, 1203.68293492], [1512925200000, 0.02943003, 0.02979512, 0.02943, 0.02965001, 1624.46366127], [1512927000000, 0.02979, 0.02979, 0.02930222, 0.02959999, 1428.24280287], [1512928800000, 0.02959999, 0.02965, 0.02921732, 0.02923028, 844.3310276], [1512930600000, 0.02921732, 0.02923028, 0.02854998, 0.02863604, 1692.8284161], [1512932400000, 0.02860657, 0.028902, 0.02855506, 0.02877411, 1454.76296239], [1512934200000, 0.028902, 0.02918, 0.028749, 0.02896092, 846.39255965], [1512936000000, 0.02896092, 0.02999862, 0.02887603, 0.02949842, 3124.27989448], [1512937800000, 0.02949842, 0.03000395, 0.02927664, 0.0299, 1516.93999039], [1512939600000, 0.0299, 0.03, 0.02914992, 0.02922086, 1444.39078169], [1512941400000, 0.02922086, 0.02994867, 0.02917761, 0.02973, 1135.25303064], [1512943200000, 0.0296205, 0.02972997, 0.02791889, 0.02819899, 5025.49792919], [1512945000000, 0.02819899, 0.0289442, 0.02783754, 0.02868441, 2675.64351173], [1512946800000, 0.02868441, 0.02883718, 0.02831003, 0.02875761, 2031.06846381], [1512948600000, 0.02875761, 0.02934075, 0.02857004, 0.02897349, 2409.19730143], [1512950400000, 0.02897349, 0.02913995, 0.028165, 0.02820319, 2406.40434372], [1512952200000, 0.02820319, 0.02822998, 0.02770007, 0.02776998, 2621.92283508], [1512954000000, 0.02771, 0.02808643, 0.02768839, 0.02769999, 2223.14606841], [1512955800000, 0.02769999, 0.02783997, 0.0276, 0.02766141, 1893.78327562], [1512957600000, 0.02766, 0.02788365, 0.0274, 0.02750797, 2968.58683368], [1512959400000, 0.02750797, 0.02784894, 0.02735266, 0.0276, 3604.49960555], [1512961200000, 0.0276, 0.02804, 0.02715942, 0.02782424, 2105.04930844], [1512963000000, 0.02782429, 0.02843372, 0.02780609, 0.02796183, 1839.05571174], [1512964800000, 0.02796183, 0.02824974, 0.02777203, 0.02792, 1188.61813494], [1512966600000, 0.02792, 0.02818659, 0.02790898, 0.0281565, 1295.68062087], [1512968400000, 0.0281565, 0.02830816, 0.02799999, 0.028067, 1622.72757897], [1512970200000, 0.028067, 0.02817103, 0.02769101, 0.02769101, 1163.26260644], [1512972000000, 0.027762, 0.028098, 0.02769027, 0.028088, 1080.81494244], [1512973800000, 0.028088, 0.028093, 0.02765365, 0.0278998, 1286.86118523], [1512975600000, 0.02789978, 0.02789999, 0.02766, 0.02776012, 972.08275062], [1512977400000, 0.02776012, 0.02796499, 0.02766001, 0.02780001, 1364.82991852], [1512979200000, 0.02780001, 0.028025, 0.0278, 0.02789001, 895.16319956], [1512981000000, 0.02796397, 0.02802499, 0.02789007, 0.02801476, 741.96045994], [1512982800000, 0.02801476, 0.02818757, 0.02794004, 0.0281, 1746.83485245], [1512984600000, 0.02805399, 0.02816496, 0.02782123, 0.02797099, 1520.8835355], [1512986400000, 0.027966, 0.028095, 0.02781323, 0.027815, 1332.74304613], [1512988200000, 0.027815, 0.02809979, 0.02770762, 0.02801997, 2224.16180727], [1512990000000, 0.028, 0.02827239, 0.0279, 0.028001, 1511.25514668], [1512991800000, 0.02813045, 0.02828218, 0.0279431, 0.02822216, 2274.6656394], [1512993600000, 0.02822216, 0.028429, 0.02822216, 0.02834801, 2875.47109163], [1512995400000, 0.02842899, 0.02885443, 0.02835, 0.02879975, 2380.97533185], [1512997200000, 0.02879975, 0.02896392, 0.0286069, 0.02868005, 2856.93389523], [1512999000000, 0.02868005, 0.0289399, 0.02857974, 0.02857974, 3946.20844458], [1513000800000, 0.02857974, 0.02859997, 0.02845001, 0.028596, 2297.69271743], [1513002600000, 0.02859694, 0.02866556, 0.02846542, 0.0285, 1158.26204031], [1513004400000, 0.0284924, 0.02894783, 0.02842078, 0.02862809, 1515.13044775], [1513006200000, 0.02862809, 0.02888454, 0.02850006, 0.028682, 3045.48850784], [1513008000000, 0.028682, 0.02891661, 0.02851708, 0.0288, 1277.01674215], [1513009800000, 0.0288, 0.02928259, 0.028585, 0.02892502, 2456.93969628], [1513011600000, 0.02897975, 0.02928254, 0.02866485, 0.02879, 2594.47941992], [1513013400000, 0.0287, 0.02880022, 0.02839999, 0.02865171, 1390.26432056], [1513015200000, 0.028657, 0.02866171, 0.02834003, 0.02843208, 1892.05262996], [1513017000000, 0.028432, 0.02851244, 0.027588, 0.02770763, 3836.98604001], [1513018800000, 0.02764524, 0.02770763, 0.02682537, 0.02683387, 4500.37162684], [1513020600000, 0.02683387, 0.02743685, 0.02676541, 0.02742467, 2532.08099042], [1513022400000, 0.02742467, 0.02779, 0.02730001, 0.027779, 1642.47077161], [1513024200000, 0.027779, 0.02779, 0.027437, 0.02746504, 1457.43788469], [1513026000000, 0.02746504, 0.02775833, 0.02745505, 0.02750001, 3033.3584159], [1513027800000, 0.02770038, 0.02813, 0.0275026, 0.02813, 1662.05562786], [1513029600000, 0.028078, 0.02928905, 0.02800687, 0.02928905, 7334.14550967], [1513031400000, 0.02928905, 0.0311369, 0.02915001, 0.03072, 18989.01315277], [1513033200000, 0.0308, 0.031489, 0.02999999, 0.0303, 18750.30283717], [1513035000000, 0.0303, 0.03059876, 0.029811, 0.03059876, 5969.4471313], [1513036800000, 0.03059886, 0.0312128, 0.03051989, 0.03072, 7919.28640179], [1513038600000, 0.03074999, 0.03079997, 0.02975, 0.0299315, 4040.62351793], [1513040400000, 0.02993153, 0.0303201, 0.02978223, 0.029954, 4571.52159999], [1513042200000, 0.0301, 0.03239283, 0.02997301, 0.03227568, 12423.9667233], [1513044000000, 0.03212, 0.0333, 0.03197742, 0.0326, 22001.86033199], [1513045800000, 0.03275989, 0.03275989, 0.0319007, 0.03257857, 9099.43848223], [1513047600000, 0.03257856, 0.0334, 0.03250233, 0.03274999, 11168.51644113], [1513049400000, 0.03275, 0.03275, 0.0321, 0.03257492, 5336.83950512], [1513051200000, 0.03253998, 0.0329, 0.03196924, 0.03196924, 5855.84072515], [1513053000000, 0.03196924, 0.03235999, 0.0315, 0.03150001, 4744.88908975], [1513054800000, 0.03150001, 0.03163086, 0.03120914, 0.03150001, 5036.98600709], [1513056600000, 0.03150001, 0.03150001, 0.03103357, 0.0313, 3133.97543152], [1513058400000, 0.031201, 0.03144, 0.03103566, 0.03130999, 2862.06740897], [1513060200000, 0.0313, 0.03171402, 0.03105131, 0.03171052, 3334.74449816], [1513062000000, 0.031672, 0.03171054, 0.03105347, 0.03139525, 3127.56857103], [1513063800000, 0.03133001, 0.031395, 0.03111098, 0.03124898, 2627.66179581], [1513065600000, 0.03120001, 0.03124989, 0.0305, 0.03068078, 2651.60683808], [1513067400000, 0.0307481, 0.03092355, 0.03042305, 0.0308818, 2166.37718794], [1513069200000, 0.03088181, 0.03124989, 0.03069904, 0.03111101, 2090.01373853], [1513071000000, 0.03111101, 0.03230093, 0.03111101, 0.03199792, 5605.26530243], [1513072800000, 0.03194, 0.0322, 0.03181, 0.03191339, 2602.8708783], [1513074600000, 0.03191341, 0.03200001, 0.0315477, 0.031677, 3339.9014653], [1513076400000, 0.031677, 0.03231397, 0.03132556, 0.03221, 4215.81586722], [1513078200000, 0.0322, 0.03390188, 0.03207529, 0.03352697, 11727.38594326], [1513080000000, 0.03352697, 0.03498314, 0.03254375, 0.03314997, 20074.86088169], [1513081800000, 0.03314997, 0.0332, 0.03269871, 0.03310959, 5822.70646431], [1513083600000, 0.03310959, 0.03468641, 0.0329, 0.0344, 10838.1231075], [1513085400000, 0.034579, 0.03545476, 0.03411, 0.035454, 18279.11729376], [1513087200000, 0.035454, 0.03945476, 0.03529998, 0.0378, 45193.32827273], [1513089000000, 0.0378, 0.038, 0.0363008, 0.03632197, 25543.36061618], [1513090800000, 0.03652194, 0.03777096, 0.036323, 0.03749, 11306.15166206], [1513092600000, 0.03748987, 0.03767723, 0.0355, 0.0363, 11597.88520532], [1513094400000, 0.03630049, 0.037, 0.0355, 0.03593941, 9806.22947184], [1513096200000, 0.03593941, 0.03645126, 0.03471171, 0.03471171, 8798.60193129], [1513098000000, 0.0347117, 0.0348, 0.0330001, 0.03337241, 12604.26506779], [1513099800000, 0.03337241, 0.03549999, 0.03334, 0.034789, 9770.75247213], [1513101600000, 0.03499596, 0.03578309, 0.03415533, 0.03577299, 7094.85284686], [1513103400000, 0.03572, 0.03596193, 0.03500518, 0.03549885, 6778.562971], [1513105200000, 0.0354988, 0.03614599, 0.03510825, 0.0359, 6523.44742458], [1513107000000, 0.03595, 0.03613998, 0.03551204, 0.03583012, 6184.61711661], [1513108800000, 0.03568891, 0.03583017, 0.034708, 0.03496989, 4724.35067837], [1513110600000, 0.03496989, 0.03571019, 0.03470816, 0.03546, 4406.31521969], [1513112400000, 0.03530019, 0.03546, 0.03430002, 0.03430002, 6062.22071901], [1513114200000, 0.03432089, 0.03537121, 0.03422, 0.0352, 5417.09508567], [1513116000000, 0.03537121, 0.037, 0.03509992, 0.0368212, 11175.38917709], [1513117800000, 0.0368212, 0.03869, 0.03635733, 0.03746, 19842.64729257], [1513119600000, 0.037455, 0.038, 0.03646461, 0.0377358, 11160.89465308], [1513121400000, 0.0377358, 0.03800296, 0.03705893, 0.03705893, 8133.82377935], [1513123200000, 0.03720099, 0.03729609, 0.03625771, 0.03646468, 6560.37213632], [1513125000000, 0.03646468, 0.03739079, 0.03601337, 0.03710069, 6220.50578669], [1513126800000, 0.03710069, 0.03762, 0.03679522, 0.0369, 8190.58433805], [1513128600000, 0.03680573, 0.03710996, 0.03611111, 0.03660964, 5839.23972876], [1513130400000, 0.0365, 0.03724009, 0.03634463, 0.03675, 3366.45439018], [1513132200000, 0.036843, 0.03723995, 0.03675001, 0.03713865, 4131.0403964], [1513134000000, 0.03711086, 0.03724725, 0.03675001, 0.03675001, 2813.74306575], [1513135800000, 0.03675001, 0.0368998, 0.03633759, 0.03687133, 3576.40542447], [1513137600000, 0.03688462, 0.03713058, 0.03661696, 0.03675001, 2528.3337085], [1513139400000, 0.03675001, 0.03728, 0.03665, 0.03709908, 3737.35958147], [1513141200000, 0.03709908, 0.03789361, 0.03678229, 0.03789361, 3935.26813628], [1513143000000, 0.03789222, 0.03879999, 0.0377877, 0.038, 6393.43094937], [1513144800000, 0.03819982, 0.03866761, 0.03790558, 0.0379865, 5431.73459645], [1513146600000, 0.0379865, 0.03839761, 0.03770001, 0.0382, 3064.05810897], [1513148400000, 0.0382, 0.03849896, 0.03785706, 0.03840515, 3720.40257789], [1513150200000, 0.03840515, 0.0393, 0.03810002, 0.03868368, 8365.88466125], [1513152000000, 0.03863463, 0.039, 0.0383932, 0.03898999, 3134.3625202], [1513153800000, 0.03898999, 0.03924365, 0.03880001, 0.03911558, 4001.39033571], [1513155600000, 0.03911558, 0.04041312, 0.03911558, 0.04039998, 8732.94159798], [1513157400000, 0.04039998, 0.04126155, 0.04, 0.04006527, 13309.77259073], [1513159200000, 0.04006986, 0.04019016, 0.039225, 0.03934521, 7821.95062127], [1513161000000, 0.03934521, 0.03999254, 0.03923501, 0.03963675, 4694.52428666], [1513162800000, 0.03963666, 0.04089, 0.03941004, 0.04055023, 6919.73650203], [1513164600000, 0.04055023, 0.04066835, 0.03940017, 0.039645, 7298.93668687], [1513166400000, 0.039645, 0.0401, 0.0392, 0.03991007, 6449.93351714], [1513168200000, 0.03991007, 0.0403, 0.03975129, 0.04019995, 3594.70656198], [1513170000000, 0.04019996, 0.04201118, 0.04015306, 0.04199, 9662.50892527], [1513171800000, 0.042, 0.044, 0.04179, 0.0426, 22760.42870905], [1513173600000, 0.04269999, 0.04359994, 0.04197383, 0.04272748, 8029.10159956], [1513175400000, 0.04270674, 0.0433, 0.0423, 0.04277902, 5713.96927395], [1513177200000, 0.04277901, 0.04329952, 0.0421, 0.04317999, 5727.93330007], [1513179000000, 0.04318, 0.0436722, 0.04281354, 0.04288, 5455.62774159], [1513180800000, 0.0429, 0.0433998, 0.0419692, 0.04197, 5165.87841027], [1513182600000, 0.04199139, 0.04224972, 0.04115201, 0.04208036, 7160.45868999], [1513184400000, 0.04206295, 0.0424257, 0.0411073, 0.04131098, 5196.77354135], [1513186200000, 0.04125003, 0.0417, 0.04051363, 0.04163787, 6281.29688575], [1513188000000, 0.04163785, 0.0427348, 0.041265, 0.04250005, 3698.6901972], [1513189800000, 0.04250005, 0.04294, 0.04217, 0.04249799, 3236.15669445], [1513191600000, 0.04249799, 0.04259999, 0.04134198, 0.04187, 3672.44873686], [1513193400000, 0.04186479, 0.04192683, 0.04077701, 0.04176512, 4332.57681619], [1513195200000, 0.04176492, 0.0419, 0.04108132, 0.0415, 3294.64033574], [1513197000000, 0.0415, 0.0415, 0.041205, 0.04136907, 2452.72322849], [1513198800000, 0.04136907, 0.0419999, 0.041255, 0.0417, 2198.07405342], [1513200600000, 0.0417, 0.04199999, 0.0416461, 0.04189999, 2019.06728462], [1513202400000, 0.04189999, 0.04265, 0.04166054, 0.04250019, 3297.13609972], [1513204200000, 0.04250019, 0.04319999, 0.04240009, 0.0427, 3760.84497176], [1513206000000, 0.0427, 0.04294564, 0.04236183, 0.04244301, 3171.47175482], [1513207800000, 0.0427, 0.0441, 0.04244312, 0.04405817, 7341.34129288], [1513209600000, 0.0441, 0.045, 0.0433581, 0.04498628, 12309.59318322], [1513211400000, 0.04498628, 0.0452, 0.04442, 0.045, 7077.67491613], [1513213200000, 0.045, 0.04539295, 0.04424426, 0.04490896, 5491.82649789], [1513215000000, 0.04498015, 0.04508842, 0.04436, 0.04461, 4341.83124925], [1513216800000, 0.04475, 0.04498565, 0.0443, 0.044946, 3274.32569021], [1513218600000, 0.044946, 0.04499796, 0.04466547, 0.0448, 2999.67071308], [1513220400000, 0.04477709, 0.0457754, 0.04477708, 0.04576, 4783.38009654], [1513222200000, 0.04576, 0.04579293, 0.04510009, 0.04561, 5070.60420652], [1513224000000, 0.04561, 0.04573998, 0.04486575, 0.04491, 4729.28101019], [1513225800000, 0.04491, 0.0449899, 0.04387684, 0.04444438, 8112.92774294], [1513227600000, 0.04444438, 0.045, 0.04430001, 0.0448, 3098.70199982], [1513229400000, 0.04489999, 0.04499974, 0.04400702, 0.04467987, 4336.56582043], [1513231200000, 0.04467942, 0.04474981, 0.04409158, 0.04434809, 3344.66785207], [1513233000000, 0.04434809, 0.04499979, 0.04400197, 0.0442, 4115.16160157], [1513234800000, 0.04400197, 0.0446428, 0.0407, 0.04231729, 14501.98769884], [1513236600000, 0.04226808, 0.04349939, 0.04196998, 0.04331888, 6782.70683626], [1513238400000, 0.04348765, 0.04445999, 0.04310296, 0.0441232, 8711.12889324], [1513240200000, 0.04405312, 0.04528795, 0.04398919, 0.04499989, 10329.65736082], [1513242000000, 0.04499988, 0.04529, 0.04471452, 0.0449, 5754.22825249], [1513243800000, 0.0449, 0.04509978, 0.04323185, 0.04359936, 4881.63033577], [1513245600000, 0.04359936, 0.04425569, 0.04342358, 0.04342358, 2641.12252708], [1513247400000, 0.04342358, 0.04369994, 0.04260493, 0.04269996, 3987.94289732], [1513249200000, 0.04265512, 0.04270001, 0.04219257, 0.04235, 4667.66702995], [1513251000000, 0.04245995, 0.043, 0.04212164, 0.04223868, 5083.07189066], [1513252800000, 0.04223868, 0.04234999, 0.04111001, 0.04158898, 6165.75379505], [1513254600000, 0.04158898, 0.04254607, 0.04152, 0.04187095, 6583.74723654], [1513256400000, 0.04186, 0.04187096, 0.04075, 0.04089994, 5355.87592704], [1513258200000, 0.04078182, 0.04139999, 0.04050001, 0.040871, 7713.2137525], [1513260000000, 0.04126215, 0.0414, 0.04050435, 0.04105486, 6268.53505253], [1513261800000, 0.04105486, 0.04202429, 0.04085, 0.04191, 7029.19675303], [1513263600000, 0.0419, 0.04200001, 0.0413, 0.0414, 3613.99385103], [1513265400000, 0.0414, 0.04157909, 0.04071668, 0.0413838, 4318.76970939], [1513267200000, 0.04138376, 0.04149999, 0.0409012, 0.04117076, 3347.93479461], [1513269000000, 0.04117076, 0.04119989, 0.04081, 0.04081001, 3235.08682296], [1513270800000, 0.040815, 0.04081515, 0.04015021, 0.04033001, 4861.67772677], [1513272600000, 0.04029239, 0.04083441, 0.039805, 0.0400059, 6376.62805574], [1513274400000, 0.04000001, 0.041, 0.0399078, 0.04084999, 5734.11909843], [1513276200000, 0.04085, 0.04130125, 0.04082825, 0.04091538, 5113.82362392], [1513278000000, 0.04085003, 0.0418, 0.04082826, 0.04163001, 3183.93008805], [1513279800000, 0.04179913, 0.0425, 0.04162123, 0.04183504, 5190.46936842], [1513281600000, 0.04189997, 0.041995, 0.041325, 0.0416886, 4056.86118427], [1513283400000, 0.04158, 0.04183762, 0.04121147, 0.04170003, 3141.24991281], [1513285200000, 0.04170003, 0.04215998, 0.041604, 0.0417, 4766.21593998], [1513287000000, 0.0417, 0.04177999, 0.0411, 0.04169988, 3104.18806201], [1513288800000, 0.0415578, 0.04169999, 0.041493, 0.04169998, 2216.79356002], [1513290600000, 0.04169998, 0.04210118, 0.04155813, 0.04190002, 3544.15631905], [1513292400000, 0.04193704, 0.04206, 0.04037784, 0.04038026, 4503.67040699], [1513294200000, 0.04037794, 0.0404, 0.038751, 0.039, 11116.41438757], [1513296000000, 0.039, 0.04006342, 0.039, 0.03920016, 6712.05932585], [1513297800000, 0.03916356, 0.03929999, 0.03690278, 0.03724289, 9916.92048584], [1513299600000, 0.03744, 0.03858345, 0.0360011, 0.0361, 6370.63205936], [1513301400000, 0.0361, 0.03696912, 0.03355112, 0.03632399, 14594.82511297], [1513303200000, 0.03657301, 0.03874251, 0.03510001, 0.0383, 10042.02506552], [1513305000000, 0.03842, 0.03849341, 0.03690394, 0.038118, 4779.5558097], [1513306800000, 0.03811792, 0.0393, 0.03788485, 0.03860005, 5693.51250222], [1513308600000, 0.03860501, 0.03900417, 0.03727001, 0.037837, 3705.28787021], [1513310400000, 0.03774833, 0.03799999, 0.03728939, 0.03756075, 2592.66561662], [1513312200000, 0.03756075, 0.0380864, 0.03745106, 0.03795, 2507.61075788], [1513314000000, 0.03795, 0.039, 0.03795, 0.03888291, 2685.44737913], [1513315800000, 0.03888294, 0.03897999, 0.03832282, 0.03837323, 2920.25074286], [1513317600000, 0.03837277, 0.03855, 0.03816745, 0.03841167, 2503.52430154], [1513319400000, 0.03841167, 0.03855, 0.03799999, 0.03847529, 2308.14506125], [1513321200000, 0.03847529, 0.039016, 0.03828, 0.03889997, 2959.78679517], [1513323000000, 0.03889996, 0.03889997, 0.03802833, 0.03818121, 1937.69111173], [1513324800000, 0.03812832, 0.03819137, 0.0370005, 0.03768167, 4098.85530535], [1513326600000, 0.03768167, 0.0377783, 0.03601811, 0.03601812, 2604.54569909], [1513328400000, 0.03606077, 0.03608, 0.0352, 0.03540949, 4368.43453765], [1513330200000, 0.03540949, 0.0369, 0.03533, 0.03650148, 5141.37638521], [1513332000000, 0.03650181, 0.03678695, 0.03627153, 0.03659724, 2378.51607969], [1513333800000, 0.03669499, 0.036695, 0.03569396, 0.036, 2518.93625935], [1513335600000, 0.03599997, 0.0363, 0.03571002, 0.0362152, 2878.16494258], [1513337400000, 0.0362152, 0.03669665, 0.036038, 0.03657533, 2139.0896821], [1513339200000, 0.03657533, 0.03777376, 0.03646091, 0.03777321, 3889.17433531], [1513341000000, 0.03777824, 0.03866657, 0.03757263, 0.03771357, 7216.72706434], [1513342800000, 0.03777, 0.0380008, 0.03733108, 0.0379, 3651.11986564], [1513344600000, 0.03779651, 0.038239, 0.03771423, 0.0382, 2569.13445661], [1513346400000, 0.0381727, 0.03964187, 0.03817092, 0.03961048, 3959.75385733], [1513348200000, 0.0396394, 0.03970807, 0.03894976, 0.0391, 4263.65465257], [1513350000000, 0.0391, 0.03915004, 0.03825586, 0.03843352, 3858.06117498], [1513351800000, 0.03843352, 0.0392329, 0.03821422, 0.03888, 2479.7736808], [1513353600000, 0.03888, 0.03915098, 0.03879923, 0.03891001, 1482.65057498], [1513355400000, 0.03891778, 0.03916647, 0.0388, 0.03902902, 1508.49099077], [1513357200000, 0.03902902, 0.03955, 0.03879925, 0.03880184, 2280.95204835], [1513359000000, 0.03880184, 0.03880539, 0.03812495, 0.03816247, 1965.02356446], [1513360800000, 0.03812494, 0.03867735, 0.0376498, 0.03844002, 2042.07126804], [1513362600000, 0.03843995, 0.0386772, 0.03820549, 0.03841, 2006.7377113], [1513364400000, 0.03841003, 0.03880539, 0.0381603, 0.03843568, 1284.06395254], [1513366200000, 0.03843568, 0.0386, 0.03824098, 0.03859189, 979.77133687], [1513368000000, 0.03859189, 0.03916799, 0.03843024, 0.039, 1525.99096338], [1513369800000, 0.039, 0.03920316, 0.03883, 0.03883, 2215.95391329], [1513371600000, 0.03883, 0.03916782, 0.0386, 0.038985, 1891.10652763], [1513373400000, 0.0389, 0.039085, 0.0386322, 0.03898265, 1226.50626027], [1513375200000, 0.03867208, 0.03898263, 0.03826327, 0.03857001, 1197.21848555], [1513377000000, 0.03858795, 0.03875209, 0.03841079, 0.03863046, 1312.12102016], [1513378800000, 0.03873, 0.039, 0.03852101, 0.03866602, 3159.17225305], [1513380600000, 0.03896783, 0.039373, 0.03861335, 0.03936362, 4889.41471747], [1513382400000, 0.03925001, 0.03982851, 0.0392, 0.0397984, 3786.82014183], [1513384200000, 0.03982851, 0.04088944, 0.03978081, 0.04006221, 6820.05262248], [1513386000000, 0.04006221, 0.04054679, 0.04000002, 0.04038001, 2925.41316309], [1513387800000, 0.04038001, 0.04049997, 0.03987237, 0.04017, 2892.84161689], [1513389600000, 0.04016999, 0.040298, 0.03996993, 0.04019293, 1681.16598318], [1513391400000, 0.04019293, 0.04029792, 0.0398, 0.0398, 1965.86564636], [1513393200000, 0.0398, 0.04001, 0.03937086, 0.039461, 1639.50962361], [1513395000000, 0.03950888, 0.03960793, 0.03932763, 0.03944008, 1580.28428561], [1513396800000, 0.0394394, 0.039861, 0.03934669, 0.03979995, 1011.32098917], [1513398600000, 0.03979995, 0.03996, 0.03944009, 0.0396, 1031.07039033], [1513400400000, 0.0396, 0.03980995, 0.039, 0.039, 1483.14643316], [1513402200000, 0.039, 0.03901001, 0.03816779, 0.03866597, 3388.51166479], [1513404000000, 0.03860001, 0.03879295, 0.0377, 0.03771434, 2541.94942202], [1513405800000, 0.03787209, 0.03868327, 0.03768, 0.03850011, 2148.93243985], [1513407600000, 0.03850011, 0.03937037, 0.03822371, 0.03932168, 2117.647914], [1513409400000, 0.03936101, 0.03956801, 0.03853558, 0.0386, 2393.04848459], [1513411200000, 0.0386715, 0.03909987, 0.03836788, 0.03855942, 2165.84141779], [1513413000000, 0.038646, 0.03885948, 0.03854387, 0.038675, 2043.51001914], [1513414800000, 0.03867749, 0.03886, 0.038106, 0.03836286, 2185.76486684], [1513416600000, 0.03836286, 0.03875153, 0.03828202, 0.03850117, 1778.78765711], [1513418400000, 0.03850117, 0.03917933, 0.03850115, 0.03892, 1853.56410568], [1513420200000, 0.03892001, 0.0391, 0.03846056, 0.03889991, 1846.23847082], [1513422000000, 0.03889991, 0.039, 0.03861502, 0.0389, 1182.85547823], [1513423800000, 0.0389, 0.03908466, 0.03874655, 0.03881209, 1240.64443645], [1513425600000, 0.03881209, 0.039, 0.0375, 0.037649, 3651.48090396], [1513427400000, 0.037649, 0.03780002, 0.03718, 0.0375002, 4303.27094078], [1513429200000, 0.0375002, 0.03774911, 0.03730001, 0.03732802, 1727.18823036], [1513431000000, 0.03732008, 0.03732802, 0.03672, 0.036795, 2239.98716938], [1513432800000, 0.03679001, 0.03699094, 0.0365, 0.03669975, 2741.79521581], [1513434600000, 0.03669975, 0.0368, 0.03577742, 0.03585718, 6281.5778933], [1513436400000, 0.03577663, 0.03695, 0.03569249, 0.03679994, 3289.74942916], [1513438200000, 0.03679994, 0.037355, 0.03649448, 0.03649448, 2708.62223962], [1513440000000, 0.03649331, 0.03695264, 0.03599539, 0.03655813, 6564.59642709], [1513441800000, 0.03652004, 0.037, 0.03652004, 0.03669, 1431.67558532], [1513443600000, 0.03663743, 0.03697798, 0.036, 0.03674769, 3349.560068], [1513445400000, 0.03678, 0.03682985, 0.0359001, 0.03644641, 2408.50404652], [1513447200000, 0.0366305, 0.0366305, 0.03533619, 0.0355, 2374.95048017], [1513449000000, 0.03552533, 0.03593207, 0.03489298, 0.035, 3311.11573257], [1513450800000, 0.035, 0.036048, 0.0348386, 0.03539998, 3552.53655779], [1513452600000, 0.0353999, 0.03579999, 0.03520001, 0.03554142, 2598.02867623], [1513454400000, 0.0356886, 0.03615668, 0.03554144, 0.0359, 1793.47181356], [1513456200000, 0.0359, 0.036, 0.03551, 0.035605, 1292.60512768], [1513458000000, 0.035605, 0.03579958, 0.03542216, 0.03547, 1260.72524587], [1513459800000, 0.03547, 0.0355586, 0.03498231, 0.03539383, 2632.47342648], [1513461600000, 0.0352, 0.03539375, 0.0348, 0.0350965, 3434.15224848], [1513463400000, 0.03510703, 0.03580232, 0.03483775, 0.03550077, 1984.36582503], [1513465200000, 0.03550077, 0.0365, 0.03550077, 0.03642792, 4168.8681041], [1513467000000, 0.03642792, 0.03695545, 0.03624021, 0.036668, 3284.02550957], [1513468800000, 0.03666919, 0.03697242, 0.03659332, 0.03679999, 3398.44197041], [1513470600000, 0.0368, 0.03764202, 0.03667707, 0.0371, 3073.0519703], [1513472400000, 0.0371, 0.03719149, 0.0364, 0.03642, 2253.9119971], [1513474200000, 0.03640001, 0.03701996, 0.03631011, 0.03665803, 4263.22772369], [1513476000000, 0.03694524, 0.03711103, 0.0365, 0.0370199, 3455.77064172], [1513477800000, 0.03674378, 0.0375362, 0.03673569, 0.03725, 3303.30557846], [1513479600000, 0.03725001, 0.03797656, 0.03725001, 0.03781209, 3803.00110947], [1513481400000, 0.037599, 0.03794778, 0.0374, 0.03746218, 3397.66449059], [1513483200000, 0.03746218, 0.03767059, 0.03732006, 0.03745, 1992.52545307], [1513485000000, 0.03747999, 0.03767059, 0.03700001, 0.0370903, 2052.67106601], [1513486800000, 0.0370903, 0.03745, 0.03700001, 0.03702003, 3055.82024161], [1513488600000, 0.0371, 0.03724358, 0.03663002, 0.03675, 1956.49646024], [1513490400000, 0.03675, 0.03694999, 0.03608084, 0.0364, 2866.96236831], [1513492200000, 0.0364, 0.03673786, 0.03629001, 0.03638004, 3410.61348573], [1513494000000, 0.03638004, 0.03664467, 0.03632638, 0.0365999, 2116.37755859], [1513495800000, 0.0365999, 0.03689987, 0.03656482, 0.03684601, 1784.72995543], [1513497600000, 0.0368998, 0.03689986, 0.0363, 0.03647153, 2438.86604322], [1513499400000, 0.03647153, 0.03679937, 0.03628592, 0.0363, 1368.99224421], [1513501200000, 0.0363, 0.03664981, 0.03626543, 0.03658966, 1991.08064563], [1513503000000, 0.0366, 0.03664963, 0.03630056, 0.03632, 1393.30782063], [1513504800000, 0.03630315, 0.03640129, 0.03602308, 0.03623997, 1641.0654242], [1513506600000, 0.03623997, 0.036576, 0.03598103, 0.0359821, 2161.28825063], [1513508400000, 0.03598211, 0.03628998, 0.03565002, 0.03587879, 2396.76588153], [1513510200000, 0.03575011, 0.03614345, 0.03567324, 0.03606649, 3061.22536035], [1513512000000, 0.03605, 0.03634748, 0.03575642, 0.03585, 2364.60752749], [1513513800000, 0.03585, 0.0361282, 0.03575937, 0.03604502, 1261.13661691], [1513515600000, 0.03605056, 0.03634, 0.03589379, 0.03610048, 1685.30896887], [1513517400000, 0.03610048, 0.03660351, 0.03610008, 0.03641, 3471.68016789], [1513519200000, 0.03641001, 0.03706884, 0.03628001, 0.03703053, 2992.70110497], [1513521000000, 0.03703053, 0.0371, 0.03633503, 0.03670009, 2231.43641973], [1513522800000, 0.03670009, 0.037, 0.03639836, 0.03699997, 1477.75147546], [1513524600000, 0.03684177, 0.03721434, 0.03680014, 0.037, 1644.03253017], [1513526400000, 0.03699999, 0.0372, 0.03666008, 0.03684008, 1691.2220027], [1513528200000, 0.03689997, 0.03700002, 0.03678001, 0.03700002, 1506.31407061], [1513530000000, 0.03700002, 0.03759999, 0.03688008, 0.0375, 3052.1569908], [1513531800000, 0.0375, 0.03850458, 0.03734731, 0.03850458, 2652.4759291], [1513533600000, 0.0385001, 0.0387, 0.03788022, 0.03849942, 4332.1062646], [1513535400000, 0.03845994, 0.03851897, 0.03767126, 0.03799998, 3057.90440006], [1513537200000, 0.03798, 0.03799998, 0.03715, 0.03744996, 2348.09989794], [1513539000000, 0.03744996, 0.03776666, 0.03725, 0.03760609, 1515.6583514], [1513540800000, 0.03768871, 0.038, 0.03757838, 0.03799868, 1742.99642082], [1513542600000, 0.03799999, 0.0384112, 0.03799868, 0.03841119, 1750.15982781], [1513544400000, 0.0384112, 0.03849498, 0.0374566, 0.03745908, 2323.13114539], [1513546200000, 0.0374591, 0.03765, 0.03676799, 0.03716999, 1859.92107239], [1513548000000, 0.037015, 0.03784, 0.03682731, 0.03754561, 1822.03866148], [1513549800000, 0.03755489, 0.03769517, 0.03715394, 0.03735004, 2400.10455002], [1513551600000, 0.03735004, 0.03795756, 0.03735003, 0.03795756, 1578.99895595], [1513553400000, 0.03795795, 0.0383712, 0.03779002, 0.03824988, 3881.22109027], [1513555200000, 0.03824988, 0.03839208, 0.03713927, 0.03738513, 3539.21121349], [1513557000000, 0.03738513, 0.038, 0.03735508, 0.03766051, 2070.15946078], [1513558800000, 0.03766051, 0.03781874, 0.03741167, 0.03752699, 1532.81017936], [1513560600000, 0.0375495, 0.038, 0.03748706, 0.037908, 1021.67410934], [1513562400000, 0.03785785, 0.0381, 0.03782001, 0.03809999, 1491.01435884], [1513564200000, 0.03789992, 0.0381406, 0.03782001, 0.03795, 1969.92394471], [1513566000000, 0.03795, 0.03805028, 0.03765, 0.03765002, 1784.08794467], [1513567800000, 0.03765002, 0.0378223, 0.03745, 0.0375, 1763.79456674], [1513569600000, 0.03749999, 0.03788865, 0.03735, 0.03743799, 1717.40315045], [1513571400000, 0.03743799, 0.03759978, 0.03725, 0.0375, 1360.30683712], [1513573200000, 0.03749894, 0.03756489, 0.0372, 0.03721, 1943.39056492], [1513575000000, 0.03729999, 0.03748, 0.03715, 0.03732, 1849.57887964], [1513576800000, 0.03732, 0.03757205, 0.037, 0.0375, 4375.03267787], [1513578600000, 0.03749, 0.0378, 0.03730008, 0.03768558, 2270.95587938], [1513580400000, 0.03768565, 0.03779999, 0.037422, 0.03779998, 1852.31354228], [1513582200000, 0.03779692, 0.03788159, 0.03744821, 0.03771987, 2263.59776964], [1513584000000, 0.03761, 0.03805268, 0.03761, 0.03799979, 2402.3174223], [1513585800000, 0.037999, 0.03805268, 0.03785, 0.03805268, 1609.28097994], [1513587600000, 0.03805268, 0.03838246, 0.03785, 0.03836248, 2113.36008807], [1513589400000, 0.03825031, 0.0385, 0.03820001, 0.03849886, 2674.73280091], [1513591200000, 0.0384, 0.039, 0.0384, 0.03859999, 3589.15356162], [1513593000000, 0.03859999, 0.0394, 0.03850372, 0.03860674, 4589.04495091], [1513594800000, 0.03866136, 0.03866136, 0.036, 0.0385638, 6699.8298441], [1513596600000, 0.038555, 0.03884598, 0.03826502, 0.0386, 3178.75082664], [1513598400000, 0.0386, 0.03897499, 0.03838833, 0.0386, 3584.56823163], [1513600200000, 0.0386, 0.03895212, 0.03820831, 0.0385, 3485.80811846], [1513602000000, 0.0385, 0.039, 0.03841302, 0.03893958, 3075.94051824], [1513603800000, 0.03893954, 0.03893955, 0.03860001, 0.03893786, 2207.84348088], [1513605600000, 0.03883878, 0.03899998, 0.03837049, 0.03882284, 2996.51996654], [1513607400000, 0.03874125, 0.03905, 0.03851235, 0.03882005, 3357.29617857], [1513609200000, 0.03899994, 0.039438, 0.03882003, 0.03934999, 2294.983373], [1513611000000, 0.03920101, 0.03970609, 0.03920101, 0.03969999, 2583.0067905], [1513612800000, 0.03969999, 0.03999468, 0.03940989, 0.03946014, 5860.71099301], [1513614600000, 0.0397, 0.03998989, 0.0394, 0.03964, 4542.05200182], [1513616400000, 0.03964, 0.040312, 0.03952091, 0.04025877, 6634.91699769], [1513618200000, 0.0403011, 0.04160038, 0.04025877, 0.04099501, 7879.71432526], [1513620000000, 0.04099501, 0.0415, 0.040995, 0.04109997, 5594.81302597], [1513621800000, 0.0411, 0.04128995, 0.04099501, 0.041131, 2698.08169501], [1513623600000, 0.041134, 0.04225, 0.04112677, 0.04219997, 4658.22653181], [1513625400000, 0.04219997, 0.0422, 0.04105294, 0.041111, 3876.5411301], [1513627200000, 0.041111, 0.04179999, 0.041, 0.04151502, 2629.6263768], [1513629000000, 0.04161498, 0.04259212, 0.04161498, 0.04256466, 2944.06337465], [1513630800000, 0.04256466, 0.04265622, 0.04200308, 0.04247791, 4452.23381257], [1513632600000, 0.04247791, 0.04299999, 0.0416, 0.04169056, 4459.14301283], [1513634400000, 0.04169056, 0.04195637, 0.04087354, 0.04177853, 5362.54625152], [1513636200000, 0.04177853, 0.042, 0.04141029, 0.04161, 2390.20536025], [1513638000000, 0.04166041, 0.04172, 0.04086044, 0.04133667, 3650.60603913], [1513639800000, 0.04133667, 0.04160073, 0.04100971, 0.04130027, 2478.32745965], [1513641600000, 0.04130027, 0.042, 0.04130027, 0.042, 2726.37240365], [1513643400000, 0.04199, 0.04260741, 0.04189996, 0.04254554, 4971.13486626], [1513645200000, 0.04254554, 0.04345669, 0.0424, 0.04345, 6294.52131729], [1513647000000, 0.04345445, 0.04364814, 0.04271903, 0.04359999, 5661.12106578], [1513648800000, 0.04349989, 0.04359999, 0.04296, 0.04319999, 3490.24394877], [1513650600000, 0.04319999, 0.0432, 0.0427198, 0.04316775, 4030.71703063], [1513652400000, 0.04316775, 0.0437391, 0.0429334, 0.04369, 3112.86637271], [1513654200000, 0.04369, 0.043749, 0.04316, 0.04339991, 3768.59359878], [1513656000000, 0.04339991, 0.04366698, 0.04314319, 0.04333791, 5537.73323992], [1513657800000, 0.0431903, 0.0441, 0.0431903, 0.0441, 2768.6216497], [1513659600000, 0.0441, 0.04438, 0.044084, 0.04432194, 3607.97090664], [1513661400000, 0.04432, 0.0449, 0.04408401, 0.04487992, 3551.7913981], [1513663200000, 0.04487992, 0.04493413, 0.044279, 0.04428998, 4492.66974285], [1513665000000, 0.04427903, 0.044949, 0.044279, 0.04476235, 3671.30717251], [1513666800000, 0.0448173, 0.04494498, 0.044689, 0.04484998, 3828.3675747], [1513668600000, 0.044825, 0.045786, 0.04475001, 0.0457, 5512.75706816], [1513670400000, 0.04578599, 0.04619998, 0.04503203, 0.04617396, 4525.09335683], [1513672200000, 0.04619996, 0.04697999, 0.0451, 0.0459801, 7315.33770288], [1513674000000, 0.04610645, 0.04615952, 0.04366119, 0.0449, 7996.96213], [1513675800000, 0.04484307, 0.04544, 0.04387003, 0.04469361, 6739.24063895], [1513677600000, 0.04469361, 0.04545909, 0.0444, 0.04520001, 4928.55632907], [1513679400000, 0.04520001, 0.04578656, 0.0450708, 0.0456, 5132.05996045], [1513681200000, 0.04560001, 0.04604029, 0.045, 0.045138, 3931.77186819], [1513683000000, 0.045138, 0.04599986, 0.045, 0.04535002, 3006.02640716], [1513684800000, 0.04535002, 0.04599976, 0.04534, 0.04599851, 3142.45693], [1513686600000, 0.0459996, 0.04672391, 0.04599851, 0.04663195, 3153.87776612], [1513688400000, 0.04663195, 0.047, 0.04662657, 0.04692717, 4647.56879788], [1513690200000, 0.04678006, 0.046999, 0.04621, 0.0464, 4487.89656114], [1513692000000, 0.04633069, 0.0464, 0.0451, 0.045828, 3847.23493529], [1513693800000, 0.045828, 0.0465, 0.04565413, 0.04599, 3020.85030922], [1513695600000, 0.04599, 0.04604999, 0.04554538, 0.0456205, 2363.31211561], [1513697400000, 0.0456205, 0.0456205, 0.0454, 0.04559, 2263.33264077], [1513699200000, 0.04559, 0.04587698, 0.04534863, 0.04569999, 4251.39592631], [1513701000000, 0.04569999, 0.04590999, 0.04550824, 0.04576996, 1920.86758546], [1513702800000, 0.04573, 0.04599995, 0.04556079, 0.0459705, 2636.61592252], [1513704600000, 0.04593701, 0.04627174, 0.04573701, 0.04601012, 2703.417337], [1513706400000, 0.04609998, 0.04659978, 0.04601112, 0.04653313, 2169.34923804], [1513708200000, 0.04653313, 0.04680063, 0.04625, 0.0467, 2912.17505708], [1513710000000, 0.04670999, 0.046999, 0.04647402, 0.04665001, 3973.12524448], [1513711800000, 0.04669999, 0.04684682, 0.04635, 0.0466, 2638.09829719], [1513713600000, 0.0466, 0.0469, 0.0459, 0.04612001, 3567.7875107], [1513715400000, 0.04619999, 0.04645, 0.0453693, 0.0456, 4102.27210768], [1513717200000, 0.0454044, 0.04631597, 0.04537641, 0.04617485, 4687.95982992], [1513719000000, 0.04615999, 0.0464, 0.046009, 0.04639983, 2625.23380416], [1513720800000, 0.0463701, 0.04671, 0.046217, 0.046445, 3299.75463842], [1513722600000, 0.046445, 0.04669, 0.04608503, 0.04608508, 2687.08431818], [1513724400000, 0.04611, 0.04666666, 0.04501001, 0.04570044, 5869.30711865], [1513726200000, 0.04570044, 0.045823, 0.04436954, 0.04484229, 6368.93883043], [1513728000000, 0.04500001, 0.04643051, 0.04453745, 0.04617933, 7430.54885095], [1513729800000, 0.04622, 0.0469, 0.04548, 0.04689989, 6107.4406184], [1513731600000, 0.04689942, 0.047, 0.04609099, 0.04685301, 6755.00221839], [1513733400000, 0.04685301, 0.04731001, 0.04597026, 0.04608659, 8282.3961472], [1513735200000, 0.04608657, 0.04665251, 0.0459886, 0.04629642, 3266.81865428], [1513737000000, 0.04615, 0.04678, 0.04613, 0.04678, 2724.50224389], [1513738800000, 0.04670137, 0.047, 0.04604914, 0.04636001, 3472.30425455], [1513740600000, 0.04637995, 0.04652, 0.04612372, 0.04643325, 2037.8817224], [1513742400000, 0.04643325, 0.04695732, 0.04621004, 0.0468, 2232.69663386], [1513744200000, 0.0468, 0.0472, 0.04672, 0.046999, 2924.35166614], [1513746000000, 0.046999, 0.04710001, 0.0465, 0.04699999, 4042.61175838], [1513747800000, 0.04699999, 0.0472, 0.04650073, 0.0468, 4476.45222409], [1513749600000, 0.04689, 0.04711, 0.04602048, 0.04629035, 2685.6812106], [1513751400000, 0.04629035, 0.04694986, 0.04613844, 0.04687988, 2474.68172009], [1513753200000, 0.04687988, 0.04718998, 0.04658601, 0.04715005, 2682.4582738], [1513755000000, 0.04710001, 0.0472792, 0.04689848, 0.04713841, 4522.32389151], [1513756800000, 0.04694735, 0.04736559, 0.04689848, 0.04715468, 2807.63189272], [1513758600000, 0.0472, 0.04731488, 0.04678, 0.0471, 2617.56855782], [1513760400000, 0.0471, 0.04719897, 0.0465, 0.0467, 2149.64939072], [1513762200000, 0.0467, 0.04677698, 0.0465001, 0.04669674, 2889.05017896], [1513764000000, 0.04672397, 0.04699399, 0.04653001, 0.04679991, 2352.50172478], [1513765800000, 0.04679991, 0.04694999, 0.04624155, 0.04659993, 3487.94537982], [1513767600000, 0.04659993, 0.0471, 0.04625489, 0.04699995, 3575.18868248], [1513769400000, 0.0469504, 0.04699994, 0.04640427, 0.04644751, 3159.29932105], [1513771200000, 0.04644751, 0.04684477, 0.04631, 0.04635503, 3523.21229412], [1513773000000, 0.04635503, 0.04695, 0.0462549, 0.0468, 3928.45970177], [1513774800000, 0.0468, 0.04689097, 0.0464, 0.04654999, 2611.39732299], [1513776600000, 0.04644986, 0.04701455, 0.04636336, 0.04701455, 2605.11093748], [1513778400000, 0.04701099, 0.04832113, 0.04687, 0.04801644, 7764.63561351], [1513780200000, 0.04801644, 0.0488759, 0.048, 0.04800001, 4237.59176262], [1513782000000, 0.04800001, 0.0482002, 0.0473, 0.04784497, 4291.44743873], [1513783800000, 0.047879, 0.04833579, 0.0475001, 0.04774417, 4598.85963392], [1513785600000, 0.04793177, 0.048063, 0.0474, 0.04791002, 3668.83404077], [1513787400000, 0.04791003, 0.04794625, 0.04636336, 0.04741, 5575.1598569], [1513789200000, 0.04741, 0.047847, 0.04710949, 0.04770004, 2411.45984808], [1513791000000, 0.04770004, 0.048063, 0.04756395, 0.04790003, 2000.23885525], [1513792800000, 0.047935, 0.04829799, 0.04758432, 0.04813485, 2330.22709847], [1513794600000, 0.04799, 0.04849998, 0.04757332, 0.048, 2709.77221957], [1513796400000, 0.04813155, 0.0485, 0.04795, 0.04830001, 1701.37843039], [1513798200000, 0.04839999, 0.0485, 0.04814377, 0.04838, 2294.1239323], [1513800000000, 0.0483, 0.04847, 0.04783823, 0.04787008, 3236.91986529], [1513801800000, 0.04787008, 0.0484999, 0.0477, 0.04834845, 2258.24656247], [1513803600000, 0.04835, 0.04891, 0.04810494, 0.04888, 2919.73287047], [1513805400000, 0.04888, 0.04891, 0.04800069, 0.04822498, 3105.09907491], [1513807200000, 0.04822498, 0.04877716, 0.04792204, 0.04799346, 2636.00332772], [1513809000000, 0.04804549, 0.04853252, 0.04798498, 0.04840001, 2503.59618618], [1513810800000, 0.04840001, 0.04849001, 0.04792204, 0.04816937, 2316.06605968], [1513812600000, 0.04810001, 0.04830089, 0.04775, 0.04799997, 2093.16163105], [1513814400000, 0.04792005, 0.0483, 0.04784039, 0.04829979, 2641.89202689], [1513816200000, 0.04829979, 0.04873484, 0.04798008, 0.04839975, 3441.07937409], [1513818000000, 0.04839975, 0.04839975, 0.04792925, 0.04800003, 2380.350765], [1513819800000, 0.04805, 0.04848863, 0.04800002, 0.04830353, 3265.16900909], [1513821600000, 0.04830355, 0.0489, 0.04830355, 0.04867834, 3944.18943517], [1513823400000, 0.0489, 0.04891039, 0.048, 0.04818923, 4233.36879651], [1513825200000, 0.0481895, 0.04884059, 0.04785489, 0.0488, 4236.14046793], [1513827000000, 0.0488, 0.04939999, 0.0486989, 0.04938076, 6660.08071813], [1513828800000, 0.04938076, 0.05034235, 0.0491773, 0.05, 11742.07413732], [1513830600000, 0.05, 0.05018341, 0.04928649, 0.0494, 3134.60985189], [1513832400000, 0.0494, 0.0494, 0.049, 0.04930001, 2106.51866986], [1513834200000, 0.04930002, 0.04934656, 0.0488796, 0.0488834, 2389.42276081], [1513836000000, 0.0488834, 0.04908688, 0.04826557, 0.04884, 2723.37960056], [1513837800000, 0.04888649, 0.04908677, 0.04851003, 0.04858555, 2071.94074483], [1513839600000, 0.04858555, 0.04932899, 0.04858555, 0.0493, 2309.18017189], [1513841400000, 0.04927095, 0.0494, 0.04872233, 0.04937, 2238.24223612], [1513843200000, 0.04937, 0.04963314, 0.04901251, 0.04936798, 2237.70343521], [1513845000000, 0.0493797, 0.04964999, 0.04917791, 0.04964999, 1669.82137894], [1513846800000, 0.049575, 0.05, 0.04933571, 0.0499999, 1840.23961439], [1513848600000, 0.0499999, 0.05, 0.04963598, 0.0499239, 2634.26959531], [1513850400000, 0.04994, 0.049999, 0.04951071, 0.04992136, 1997.0572976], [1513852200000, 0.04992136, 0.05, 0.04967294, 0.04976667, 2202.06396775], [1513854000000, 0.0498, 0.05, 0.04956024, 0.04968021, 3250.41331536], [1513855800000, 0.0496802, 0.05, 0.04956024, 0.04992, 2398.09122383], [1513857600000, 0.04998995, 0.0501, 0.0497, 0.05000386, 3185.33803412], [1513859400000, 0.05000386, 0.05037348, 0.04984, 0.0501, 3647.31305667], [1513861200000, 0.0501, 0.0501, 0.04966, 0.04996666, 3828.26835195], [1513863000000, 0.04996666, 0.0501, 0.04946979, 0.04990298, 5782.12497599], [1513864800000, 0.04976149, 0.05009999, 0.04961001, 0.05000099, 5353.12949275], [1513866600000, 0.05000099, 0.0503, 0.04969574, 0.04969706, 8040.11904269], [1513868400000, 0.04969706, 0.05021998, 0.0496, 0.05014464, 6628.24933537], [1513870200000, 0.05014464, 0.05020797, 0.04977525, 0.05015, 2690.22403911], [1513872000000, 0.05015, 0.05074636, 0.04988601, 0.05074636, 3213.05208015], [1513873800000, 0.05061195, 0.0514, 0.05038, 0.05056955, 6765.32268676], [1513875600000, 0.05056955, 0.0514, 0.05047313, 0.05116, 2331.25003233], [1513877400000, 0.05116, 0.05143229, 0.05087364, 0.05135985, 2736.08270773], [1513879200000, 0.05134, 0.05157279, 0.05097, 0.05125505, 3560.6364412], [1513881000000, 0.05125505, 0.051387, 0.0504, 0.05071902, 2011.74982837], [1513882800000, 0.05057, 0.05089999, 0.04980001, 0.049995, 3983.82859677], [1513884600000, 0.049995, 0.05047999, 0.049995, 0.05027008, 1895.47526828], [1513886400000, 0.05027008, 0.05051993, 0.05000002, 0.05000004, 1776.49562171], [1513888200000, 0.05000004, 0.05033929, 0.04977, 0.04988604, 2325.01989445], [1513890000000, 0.04995857, 0.05028717, 0.04988603, 0.05004999, 2338.08496367], [1513891800000, 0.05004999, 0.0506582, 0.0499, 0.0504685, 2262.0109755], [1513893600000, 0.0504401, 0.05078281, 0.05016027, 0.05070001, 2073.52469854], [1513895400000, 0.05070001, 0.0508595, 0.05030077, 0.0505, 2265.37321813], [1513897200000, 0.05050001, 0.05119998, 0.05, 0.05075001, 3534.00086966], [1513899000000, 0.05075, 0.05108971, 0.05032819, 0.05059201, 2616.6317803], [1513900800000, 0.05059203, 0.05122222, 0.05057545, 0.05119939, 2787.33055418], [1513902600000, 0.05119994, 0.05148573, 0.05074002, 0.0509, 3853.94729573], [1513904400000, 0.05090001, 0.0515, 0.05061, 0.0510299, 3938.81666912], [1513906200000, 0.050712, 0.05120362, 0.0505527, 0.05056013, 3830.79748294], [1513908000000, 0.0508998, 0.051019, 0.04862701, 0.049015, 6052.70694047], [1513909800000, 0.049015, 0.0496717, 0.0477, 0.0478233, 7629.08357332], [1513911600000, 0.0478233, 0.04960382, 0.04779, 0.04905297, 3741.93951394], [1513913400000, 0.04942397, 0.04958886, 0.04845216, 0.04910011, 3292.54054256], [1513915200000, 0.04919986, 0.049955, 0.04885056, 0.04920057, 3260.40114393], [1513917000000, 0.04920107, 0.05002306, 0.04913061, 0.04951, 4600.72051109], [1513918800000, 0.04951, 0.049795, 0.04894292, 0.04899159, 2601.73396875], [1513920600000, 0.04897782, 0.04948993, 0.0485941, 0.04935011, 3523.91795566], [1513922400000, 0.04880007, 0.04969736, 0.04742103, 0.04812991, 7259.95816639], [1513924200000, 0.04812991, 0.04844002, 0.04677771, 0.04775099, 8557.0419963], [1513926000000, 0.04738, 0.04849927, 0.04682402, 0.04750354, 6319.69747411], [1513927800000, 0.04750353, 0.04828072, 0.04721058, 0.0482, 3963.03717095], [1513929600000, 0.0482, 0.04879398, 0.04800009, 0.04870885, 3035.87254721], [1513931400000, 0.04870885, 0.04948998, 0.048358, 0.04899994, 2536.70112116], [1513933200000, 0.04881013, 0.0499, 0.04873779, 0.0491328, 4876.47789641], [1513935000000, 0.049138, 0.04946942, 0.04788, 0.04800008, 4925.00961982], [1513936800000, 0.04800008, 0.0485421, 0.0478, 0.04800003, 2732.81584966], [1513938600000, 0.0480381, 0.04883575, 0.04781001, 0.04817002, 3284.13071545], [1513940400000, 0.04817002, 0.0487157, 0.04795204, 0.04826328, 2615.99943768], [1513942200000, 0.04832192, 0.04861042, 0.047505, 0.04776, 1956.95297969], [1513944000000, 0.04776, 0.04860006, 0.047005, 0.04731002, 4943.42289662], [1513945800000, 0.04731002, 0.04789995, 0.04643047, 0.0472088, 6051.8989952], [1513947600000, 0.04735338, 0.04735339, 0.045208, 0.04560131, 8095.57746669], [1513949400000, 0.04586348, 0.04719832, 0.04568734, 0.04635539, 5194.49739941], [1513951200000, 0.04653931, 0.04876212, 0.04629832, 0.04821, 4794.20363434], [1513953000000, 0.04821934, 0.04938449, 0.048, 0.04837332, 4422.73249825], [1513954800000, 0.04837332, 0.049, 0.0479, 0.04840002, 2961.77673726], [1513956600000, 0.04840002, 0.04889999, 0.04800005, 0.04889999, 2254.15482137], [1513958400000, 0.04870301, 0.04897663, 0.04829394, 0.04831245, 2371.87196779], [1513960200000, 0.04832, 0.04897663, 0.0483, 0.0485, 1905.23046275], [1513962000000, 0.04852368, 0.04946, 0.04829, 0.0483086, 3983.11960454], [1513963800000, 0.04859, 0.04892822, 0.04800001, 0.04822382, 1891.8010034], [1513965600000, 0.04822384, 0.04894671, 0.04772904, 0.04835002, 3145.55013755], [1513967400000, 0.04835002, 0.049, 0.0480194, 0.0483, 1794.5464239], [1513969200000, 0.04834835, 0.04856417, 0.047487, 0.04775, 2007.72439755], [1513971000000, 0.04775, 0.04827273, 0.04720573, 0.04776048, 2745.74387776], [1513972800000, 0.0476342, 0.0482, 0.04725305, 0.04774496, 1488.27560693], [1513974600000, 0.04785192, 0.04899899, 0.04769296, 0.04791955, 2356.24455325], [1513976400000, 0.0478, 0.0482208, 0.04730001, 0.0477995, 2374.69812794], [1513978200000, 0.0477995, 0.0479, 0.04714857, 0.04745999, 3042.9969242], [1513980000000, 0.0474549, 0.04799799, 0.04720001, 0.04764, 3973.84205376], [1513981800000, 0.04764, 0.04799797, 0.04721, 0.04789999, 3242.17439765], [1513983600000, 0.04772594, 0.04821403, 0.04760906, 0.04790001, 3488.59454131], [1513985400000, 0.04790001, 0.04829998, 0.04770098, 0.04824006, 2125.85770642], [1513987200000, 0.04824006, 0.04880002, 0.04824006, 0.0488, 2170.03705863], [1513989000000, 0.0488, 0.049, 0.04841998, 0.0488, 1567.10208835], [1513990800000, 0.04853609, 0.0489555, 0.04841999, 0.0488184, 1386.68860449], [1513992600000, 0.04883, 0.04899999, 0.0485, 0.04857366, 1876.16582613], [1513994400000, 0.04857366, 0.0489, 0.04829961, 0.04848974, 1649.35154973], [1513996200000, 0.04857019, 0.049, 0.04841719, 0.04876899, 2331.89617507], [1513998000000, 0.04876899, 0.049, 0.0485001, 0.04850019, 1929.20617574], [1513999800000, 0.04850019, 0.04898834, 0.04850019, 0.0486274, 1772.09141291], [1514001600000, 0.0486274, 0.04896087, 0.04830026, 0.04865, 1226.48449333], [1514003400000, 0.04856406, 0.04875, 0.04829961, 0.04840579, 1601.62904963], [1514005200000, 0.04840579, 0.04873998, 0.048, 0.04833, 1733.58299312], [1514007000000, 0.04847996, 0.04875, 0.04813, 0.04862, 1145.50654486], [1514008800000, 0.0487, 0.04887704, 0.04839, 0.04858673, 1308.04253868], [1514010600000, 0.04858673, 0.04898, 0.04847873, 0.04881191, 1154.42057088], [1514012400000, 0.04881194, 0.04898846, 0.04840255, 0.04855522, 1987.01219513], [1514014200000, 0.04865991, 0.04897614, 0.04855522, 0.0489, 1095.25036546], [1514016000000, 0.04889995, 0.0489, 0.0485, 0.04882347, 1843.44521015], [1514017800000, 0.04861405, 0.04889899, 0.04850005, 0.04860975, 1189.43729261], [1514019600000, 0.04860975, 0.04889899, 0.04855003, 0.04887054, 1300.488388], [1514021400000, 0.04887054, 0.04888799, 0.048, 0.04820934, 2154.36718416], [1514023200000, 0.04854898, 0.04869, 0.04802007, 0.04830001, 1229.51419958], [1514025000000, 0.04830001, 0.04869999, 0.0479568, 0.04835, 1844.9237134], [1514026800000, 0.048303, 0.0485899, 0.04778136, 0.0478097, 2093.6902625], [1514028600000, 0.04780971, 0.04825659, 0.0478097, 0.04796971, 2019.30110404], [1514030400000, 0.04799971, 0.04824999, 0.04779159, 0.04786316, 2453.50982487], [1514032200000, 0.04786316, 0.0482, 0.04778111, 0.0481894, 2632.47907], [1514034000000, 0.04818941, 0.0482, 0.04778701, 0.04806008, 2302.23826209], [1514035800000, 0.04814888, 0.0482499, 0.04778111, 0.04782501, 2814.09559476], [1514037600000, 0.04798999, 0.04823497, 0.04782501, 0.04790412, 2802.83546108], [1514039400000, 0.04804, 0.04829999, 0.04775929, 0.04798004, 2706.97842298], [1514041200000, 0.04806242, 0.04823972, 0.04770094, 0.04780001, 1836.12404031], [1514043000000, 0.04780001, 0.04822, 0.0477, 0.04780026, 2038.2862037], [1514044800000, 0.04780752, 0.04821998, 0.0478001, 0.04791329, 2440.11436004], [1514046600000, 0.0479133, 0.04825, 0.04773081, 0.04781659, 1790.73472643], [1514048400000, 0.04781657, 0.04804962, 0.04776014, 0.04800002, 1616.15979414], [1514050200000, 0.04800002, 0.04819897, 0.04755273, 0.04793052, 2498.75592809], [1514052000000, 0.04793052, 0.04818926, 0.04768908, 0.04794269, 1418.91139623], [1514053800000, 0.04794269, 0.04819988, 0.04780027, 0.04810011, 1761.5639584], [1514055600000, 0.04801002, 0.04848, 0.0479427, 0.048, 1685.56170142], [1514057400000, 0.048, 0.04846998, 0.04796015, 0.04825, 1375.98544384], [1514059200000, 0.04825, 0.04844999, 0.0479427, 0.0479427, 1704.09844787], [1514061000000, 0.047943, 0.04825, 0.0479427, 0.04801002, 1253.3662383], [1514062800000, 0.04801002, 0.04847727, 0.0479427, 0.0479427, 1830.9794435], [1514064600000, 0.0479427, 0.0482, 0.04763031, 0.04779003, 1805.79013125], [1514066400000, 0.04779005, 0.04834604, 0.04778, 0.0481, 1221.62870542], [1514068200000, 0.0480501, 0.0485, 0.04793562, 0.04795989, 2294.99129325], [1514070000000, 0.04795991, 0.0485, 0.04794, 0.04820491, 2212.14809792], [1514071800000, 0.04796509, 0.04839999, 0.04788964, 0.04819994, 2253.49078234], [1514073600000, 0.048, 0.0483, 0.04792277, 0.04801042, 1832.35600432], [1514075400000, 0.04825601, 0.04845139, 0.04778953, 0.04786, 1874.06762267], [1514077200000, 0.04795, 0.048176, 0.04775001, 0.04788995, 1555.42025624], [1514079000000, 0.04780002, 0.04839433, 0.0476, 0.04789979, 2480.35095877], [1514080800000, 0.047899, 0.04845, 0.04759501, 0.047945, 2717.95101685], [1514082600000, 0.047945, 0.0483, 0.0478, 0.04827436, 1650.32260971], [1514084400000, 0.04827436, 0.048364, 0.04775289, 0.04823016, 1223.08031276], [1514086200000, 0.04823016, 0.048396, 0.04786701, 0.04829985, 1710.78727554], [1514088000000, 0.04829982, 0.0484, 0.04800001, 0.04832705, 1271.11163345], [1514089800000, 0.04832705, 0.04836995, 0.04800001, 0.04804015, 1948.75995901], [1514091600000, 0.04807016, 0.04819978, 0.04792107, 0.04799946, 2341.17734078], [1514093400000, 0.04799946, 0.04838898, 0.04792107, 0.048109, 1396.97769082], [1514095200000, 0.048109, 0.04825731, 0.04785001, 0.04820003, 1885.98553731], [1514097000000, 0.04809999, 0.04829999, 0.04781761, 0.04798288, 1354.98178022], [1514098800000, 0.0478551, 0.048, 0.04777, 0.047906, 2867.69199856], [1514100600000, 0.04784405, 0.0481887, 0.04763658, 0.0479999, 1583.13014444], [1514102400000, 0.04800001, 0.0482, 0.0479, 0.048101, 1477.15764178], [1514104200000, 0.0481977, 0.04830323, 0.04795643, 0.04801, 1780.26267353], [1514106000000, 0.04801, 0.04844, 0.04795643, 0.04829496, 1965.7107667], [1514107800000, 0.0482, 0.04842193, 0.04796601, 0.04813366, 1640.51707733], [1514109600000, 0.04813366, 0.0484, 0.04771616, 0.047802, 2387.35433749], [1514111400000, 0.04787132, 0.04828628, 0.04746348, 0.0475171, 4300.533252], [1514113200000, 0.0475171, 0.04805, 0.04742003, 0.04795, 3661.03359197], [1514115000000, 0.04789698, 0.04845139, 0.04767221, 0.0483, 5405.76193116], [1514116800000, 0.0483, 0.04852372, 0.04800998, 0.0485237, 1851.68232207], [1514118600000, 0.04852368, 0.0486357, 0.04795, 0.04795, 2356.94479367], [1514120400000, 0.04799857, 0.04858998, 0.04780426, 0.04825, 2832.16296554], [1514122200000, 0.04825, 0.04838, 0.04778199, 0.04783999, 2506.43597647], [1514124000000, 0.04783001, 0.04837, 0.04783, 0.04812271, 1278.81943786], [1514125800000, 0.04812271, 0.048465, 0.04805001, 0.04829999, 1244.61710594], [1514127600000, 0.04829999, 0.04859, 0.048055, 0.04845839, 1318.62219764], [1514129400000, 0.04855198, 0.04869999, 0.04835, 0.0486901, 1170.63206585], [1514131200000, 0.04852601, 0.04869009, 0.04839972, 0.04864998, 1256.95535555], [1514133000000, 0.0486, 0.048891, 0.04852, 0.04863245, 1630.57063234], [1514134800000, 0.04885987, 0.04889993, 0.04841216, 0.04875994, 1379.21448265], [1514136600000, 0.04875994, 0.04877999, 0.04843696, 0.04874997, 917.523714], [1514138400000, 0.04874998, 0.0489999, 0.04841215, 0.048645, 1904.93207874], [1514140200000, 0.04859993, 0.04893499, 0.04841956, 0.04870001, 1051.00114952], [1514142000000, 0.04870001, 0.048995, 0.04859006, 0.04880216, 1116.5616089], [1514143800000, 0.04880216, 0.04899989, 0.04850001, 0.04855907, 1015.67598407], [1514145600000, 0.04855907, 0.04891799, 0.04852522, 0.04856136, 863.96017622], [1514147400000, 0.04888369, 0.04895878, 0.04853132, 0.04891799, 872.71043927], [1514149200000, 0.04892, 0.04898, 0.04857578, 0.04867928, 841.14311612], [1514151000000, 0.04867928, 0.04879, 0.04845, 0.04851103, 912.24097606], [1514152800000, 0.04867987, 0.04879994, 0.04825994, 0.04851418, 1384.96867237], [1514154600000, 0.04851418, 0.048929, 0.04851418, 0.048764, 1218.93252125], [1514156400000, 0.048764, 0.04998, 0.04859303, 0.049957, 4538.63845366], [1514158200000, 0.04995699, 0.05059999, 0.04956202, 0.05032501, 4759.27477881], [1514160000000, 0.05032501, 0.05074999, 0.0497102, 0.050736, 2655.15751075], [1514161800000, 0.050736, 0.05157173, 0.050633, 0.0515, 6361.50323354], [1514163600000, 0.05157173, 0.0524817, 0.05116651, 0.051915, 5520.38096707], [1514165400000, 0.052, 0.05235709, 0.05182595, 0.0521959, 2631.21684862], [1514167200000, 0.0521959, 0.05248539, 0.0518022, 0.0521, 2341.46331927], [1514169000000, 0.05200105, 0.05271131, 0.05170677, 0.0524, 2449.0240809], [1514170800000, 0.05240002, 0.05240002, 0.05207545, 0.0521599, 1970.36957434], [1514172600000, 0.05209002, 0.05215997, 0.05111, 0.05162, 2461.66872026], [1514174400000, 0.05162, 0.05201586, 0.051475, 0.05175036, 1748.66030231], [1514176200000, 0.05175036, 0.052, 0.05150002, 0.05180001, 1855.45826381], [1514178000000, 0.05180001, 0.05180001, 0.051085, 0.05134003, 2682.10348541], [1514179800000, 0.05136003, 0.05186899, 0.05123998, 0.05125, 2074.47812453], [1514181600000, 0.05125, 0.0516677, 0.05123703, 0.05154989, 1979.17093218], [1514183400000, 0.0515997, 0.05177988, 0.05125, 0.05135, 2402.74490975], [1514185200000, 0.05133, 0.0516, 0.05125003, 0.05127, 2470.43275752], [1514187000000, 0.05127, 0.05157995, 0.05100104, 0.05135125, 3386.51603621], [1514188800000, 0.05135125, 0.05157984, 0.05119, 0.05152987, 2418.74007146], [1514190600000, 0.05152992, 0.05199999, 0.05133001, 0.05191111, 2447.88766321], [1514192400000, 0.05191111, 0.05199886, 0.05161726, 0.05189999, 2275.92700105], [1514194200000, 0.05191, 0.05218, 0.0519, 0.05192, 3420.46344983], [1514196000000, 0.051921, 0.05217034, 0.051851, 0.05214997, 2782.61797116], [1514197800000, 0.05214997, 0.05214997, 0.05164902, 0.05164902, 3322.52888212], [1514199600000, 0.05164902, 0.05249413, 0.05140847, 0.052104, 3128.52319127], [1514201400000, 0.0521, 0.05226999, 0.05152713, 0.0517, 2470.52689334], [1514203200000, 0.05160002, 0.05175999, 0.0512, 0.05138995, 2523.66229833], [1514205000000, 0.05130001, 0.051709, 0.05115, 0.05155, 2936.25395995], [1514206800000, 0.05155, 0.05187999, 0.05123205, 0.05175741, 2596.99475676], [1514208600000, 0.05175741, 0.05225701, 0.0517574, 0.052107, 1988.17268603], [1514210400000, 0.052107, 0.05234999, 0.05191624, 0.05215001, 2903.63263099], [1514212200000, 0.05215, 0.05219489, 0.0518, 0.0521789, 1608.18682383], [1514214000000, 0.0521789, 0.05233117, 0.05201114, 0.05232038, 1872.13060517], [1514215800000, 0.05214, 0.05229999, 0.0519, 0.05219999, 2176.37440361], [1514217600000, 0.05217999, 0.05222704, 0.05179301, 0.05196501, 1571.2374538], [1514219400000, 0.05196501, 0.05214, 0.05161, 0.05181, 952.87556988], [1514221200000, 0.05211398, 0.05214198, 0.05181, 0.05214189, 1405.92966783], [1514223000000, 0.05212424, 0.05217728, 0.0517, 0.05195596, 1461.05519851], [1514224800000, 0.0518, 0.0519907, 0.05163898, 0.05191749, 942.587255], [1514226600000, 0.051986, 0.0523, 0.05191748, 0.05219998, 1095.52985971], [1514228400000, 0.05219998, 0.05271236, 0.05219998, 0.0525999, 1357.98972876], [1514230200000, 0.05270057, 0.05298, 0.05251078, 0.05289388, 1445.47479524], [1514232000000, 0.05289388, 0.05293935, 0.05246402, 0.052525, 1335.49085031], [1514233800000, 0.0526597, 0.05279999, 0.05252104, 0.05252251, 934.76301914], [1514235600000, 0.052526, 0.05278844, 0.05234, 0.05278839, 2286.5633098], [1514237400000, 0.05278839, 0.053, 0.05237301, 0.0523812, 2772.62195805], [1514239200000, 0.05284395, 0.05284395, 0.052, 0.05240825, 1769.91239714], [1514241000000, 0.05236257, 0.05249795, 0.05185144, 0.052, 1590.19524062], [1514242800000, 0.052, 0.05226643, 0.051783, 0.05210009, 2197.20848046], [1514244600000, 0.05219097, 0.05229399, 0.0519008, 0.05226643, 2162.76040301], [1514246400000, 0.0522664, 0.05243195, 0.051985, 0.05239882, 1396.03923448], [1514248200000, 0.05243191, 0.05272555, 0.0523, 0.052715, 1508.17184028], [1514250000000, 0.05272037, 0.05313911, 0.05259999, 0.05309996, 1908.3573816], [1514251800000, 0.05302145, 0.05324866, 0.0526961, 0.05285017, 3216.24070126], [1514253600000, 0.05307994, 0.05333911, 0.05270264, 0.05327972, 2756.56709414], [1514255400000, 0.05327972, 0.05333911, 0.0515905, 0.0517571, 5675.83049422], [1514257200000, 0.05175812, 0.0522129, 0.049852, 0.05040002, 4868.27370155], [1514259000000, 0.05040002, 0.05043994, 0.0495, 0.04962, 3241.84548178], [1514260800000, 0.04961006, 0.04962, 0.04742003, 0.0486727, 7002.33215741], [1514262600000, 0.04869599, 0.04959848, 0.04807008, 0.048985, 3222.9360101], [1514264400000, 0.048985, 0.04944992, 0.04883007, 0.04928993, 1387.70236836], [1514266200000, 0.0492899, 0.0492899, 0.04811916, 0.04839542, 4037.24959709], [1514268000000, 0.04839548, 0.0495448, 0.04813286, 0.0491, 2846.62025199], [1514269800000, 0.04933695, 0.04969913, 0.04890826, 0.04906843, 2678.30490675], [1514271600000, 0.04906839, 0.04968, 0.04893008, 0.04964992, 5828.81796972], [1514273400000, 0.04964992, 0.049999, 0.049382, 0.0499, 3911.78977907], [1514275200000, 0.0498, 0.05008963, 0.04938705, 0.0500257, 4127.59618372], [1514277000000, 0.0500257, 0.0500257, 0.04920072, 0.04927504, 2802.01965899], [1514278800000, 0.04927504, 0.04964215, 0.04895357, 0.0494, 2787.37899426], [1514280600000, 0.0494, 0.04959787, 0.04927003, 0.04957142, 1531.41366796], [1514282400000, 0.04957142, 0.04959776, 0.04926, 0.04947, 1332.56925229], [1514284200000, 0.049276, 0.05, 0.04917, 0.0494253, 1800.01336798], [1514286000000, 0.0494274, 0.04945, 0.04921112, 0.04921125, 1049.85374706], [1514287800000, 0.04921125, 0.04928003, 0.04861, 0.04877368, 1205.88931036], [1514289600000, 0.04877368, 0.04895179, 0.04822718, 0.04856007, 1851.98472601], [1514291400000, 0.04856007, 0.04882864, 0.04824001, 0.0484, 1868.94014882], [1514293200000, 0.0484, 0.04877835, 0.04788002, 0.04790001, 2679.0017243], [1514295000000, 0.04803999, 0.04803999, 0.0465, 0.0465, 3511.158994], [1514296800000, 0.0465, 0.047, 0.04633302, 0.04670013, 2558.04810994], [1514298600000, 0.04670013, 0.04749333, 0.04670011, 0.0473, 1913.99173607], [1514300400000, 0.0473, 0.04731, 0.04633589, 0.0465, 2090.72327679], [1514302200000, 0.046457, 0.04694498, 0.04640002, 0.04655519, 1518.70521159], [1514304000000, 0.04665, 0.0469411, 0.0464147, 0.046671, 1198.25751053], [1514305800000, 0.046671, 0.0475, 0.04667, 0.04729999, 1882.83030764], [1514307600000, 0.04729999, 0.04743999, 0.04669, 0.04728, 2924.03370338], [1514309400000, 0.04728001, 0.0475, 0.0472, 0.0474959, 1331.74100741], [1514311200000, 0.04749603, 0.04751766, 0.0472, 0.04725, 2629.95446127], [1514313000000, 0.0472, 0.047258, 0.04662805, 0.04699997, 1148.69753264], [1514314800000, 0.04699997, 0.04699997, 0.04629832, 0.04662, 1269.56377647], [1514316600000, 0.04662, 0.047, 0.0465105, 0.047, 939.17122365], [1514318400000, 0.04699894, 0.04701971, 0.04662001, 0.04688, 910.83422603], [1514320200000, 0.046878, 0.04693049, 0.04655004, 0.04692991, 1028.70630549], [1514322000000, 0.0469, 0.04717654, 0.04653102, 0.04709015, 1436.47819935], [1514323800000, 0.047, 0.047255, 0.04682035, 0.04710005, 862.94878857], [1514325600000, 0.04720495, 0.04775556, 0.0471, 0.0477487, 1221.54112622], [1514327400000, 0.04775556, 0.048, 0.04753523, 0.047698, 1639.96947729], [1514329200000, 0.047698, 0.04811923, 0.04755185, 0.047965, 1825.44713994], [1514331000000, 0.04783, 0.0481, 0.0478, 0.04809941, 1929.71167782], [1514332800000, 0.04809941, 0.04834, 0.04736703, 0.04757725, 1997.18936963], [1514334600000, 0.04799996, 0.04799996, 0.04732573, 0.04768986, 1357.3681423], [1514336400000, 0.04768987, 0.048, 0.04755, 0.04758002, 1466.82846186], [1514338200000, 0.0476, 0.04785939, 0.0473545, 0.04759881, 1305.86356625], [1514340000000, 0.04759881, 0.04781998, 0.04747133, 0.04779902, 1273.49985234], [1514341800000, 0.04779902, 0.04797021, 0.04769988, 0.04772001, 1745.3621462], [1514343600000, 0.04775, 0.04780992, 0.04645722, 0.0466, 2660.61201829], [1514345400000, 0.0466, 0.046878, 0.04629447, 0.04637991, 1709.4318942], [1514347200000, 0.04637991, 0.04703399, 0.04629502, 0.04671108, 1541.1527173], [1514349000000, 0.04671109, 0.04685998, 0.0464, 0.04648932, 1410.73083164], [1514350800000, 0.04663478, 0.0466348, 0.0463, 0.04639994, 1162.88162398], [1514352600000, 0.04639994, 0.04679, 0.04630001, 0.04669956, 1948.23331482], [1514354400000, 0.04669955, 0.04758847, 0.04632669, 0.04715396, 2107.56894626], [1514356200000, 0.04715293, 0.0476, 0.04700002, 0.0471401, 2384.01612413], [1514358000000, 0.04725, 0.04727799, 0.04689789, 0.047, 1903.45763981], [1514359800000, 0.047, 0.047485, 0.04689791, 0.047308, 1535.73576284], [1514361600000, 0.04748482, 0.047655, 0.0473, 0.04765181, 1909.02681599], [1514363400000, 0.0476558, 0.048046, 0.04740065, 0.04748752, 1999.20542057], [1514365200000, 0.04740065, 0.04761109, 0.04725946, 0.04759799, 1908.36409039], [1514367000000, 0.04759799, 0.04782219, 0.04725946, 0.04758001, 2194.25566735], [1514368800000, 0.04758, 0.0478, 0.04730003, 0.0477605, 1331.62150442], [1514370600000, 0.0477605, 0.047999, 0.04762, 0.0478005, 1192.55870072], [1514372400000, 0.0478005, 0.0479011, 0.0473, 0.04744998, 1321.48060957], [1514374200000, 0.0474001, 0.0478, 0.0472, 0.04753811, 1427.21124418], [1514376000000, 0.04753795, 0.04798207, 0.0474461, 0.047768, 1501.737646], [1514377800000, 0.047768, 0.047999, 0.04766601, 0.047735, 1232.45665248], [1514379600000, 0.047776, 0.04808612, 0.04770518, 0.04795896, 1342.93364653], [1514381400000, 0.04795896, 0.0485, 0.0477511, 0.04811675, 1726.42152612], [1514383200000, 0.04811109, 0.04847998, 0.04792988, 0.04809, 2310.46507838], [1514385000000, 0.04818, 0.04858888, 0.04800002, 0.04839987, 2194.16170918], [1514386800000, 0.04839987, 0.04858888, 0.0482, 0.04823101, 2076.377529], [1514388600000, 0.04853993, 0.04875867, 0.04829001, 0.04836501, 2077.60503865], [1514390400000, 0.04836501, 0.04875183, 0.04832005, 0.0484429, 1691.40355897], [1514392200000, 0.048445, 0.04876, 0.04820502, 0.04860001, 1675.70215641], [1514394000000, 0.04869, 0.04880759, 0.0484455, 0.04854, 2112.6530984], [1514395800000, 0.04854, 0.04875, 0.04848438, 0.04871332, 1318.3243155], [1514397600000, 0.04871332, 0.04879, 0.04853, 0.04872809, 1217.64245742], [1514399400000, 0.04872809, 0.048892, 0.048545, 0.04865, 1317.48788774], [1514401200000, 0.04865, 0.048789, 0.04848, 0.04859733, 1668.38062578], [1514403000000, 0.04859733, 0.0489, 0.04848003, 0.04871003, 1372.91115656], [1514404800000, 0.04871003, 0.04889, 0.04802, 0.0483, 1565.23929101], [1514406600000, 0.0483, 0.04835, 0.04797528, 0.04800315, 1088.72335957], [1514408400000, 0.0481227, 0.0481227, 0.04756, 0.04756, 1635.49179976], [1514410200000, 0.04756, 0.04812609, 0.04744601, 0.048, 2246.54501763], [1514412000000, 0.048, 0.0484, 0.04764402, 0.04807005, 1462.25236602], [1514413800000, 0.04780368, 0.04807005, 0.04767657, 0.04771677, 1252.67358026], [1514415600000, 0.04771677, 0.04817992, 0.0476645, 0.048, 1911.01306191], [1514417400000, 0.048, 0.04832996, 0.04770876, 0.04818501, 1263.09084988], [1514419200000, 0.04818501, 0.04832988, 0.0475, 0.0477007, 2191.49884351], [1514421000000, 0.0479739, 0.04819989, 0.04756668, 0.04786159, 1542.33537321], [1514422800000, 0.04786159, 0.04819993, 0.04742164, 0.04799999, 2909.17490287], [1514424600000, 0.04769002, 0.04842772, 0.04769002, 0.04830401, 4129.9689731], [1514426400000, 0.04834, 0.04874, 0.04800031, 0.0485501, 2122.44785365], [1514428200000, 0.04874, 0.04959363, 0.04851644, 0.04875008, 3956.93814924], [1514430000000, 0.04887504, 0.0495, 0.04875002, 0.04893686, 1814.06945325], [1514431800000, 0.048925, 0.04934551, 0.04867429, 0.04915999, 1575.30999611], [1514433600000, 0.04915999, 0.0495, 0.04884788, 0.04938, 1500.9921598], [1514435400000, 0.04938, 0.04977807, 0.04910981, 0.04962097, 1404.80037003], [1514437200000, 0.04977807, 0.0498, 0.0494, 0.0496, 1725.47572746], [1514439000000, 0.04972499, 0.04973999, 0.04918799, 0.049599, 1594.91887682], [1514440800000, 0.049599, 0.049668, 0.04900098, 0.049242, 1476.30563006], [1514442600000, 0.049242, 0.0493999, 0.04890625, 0.04894201, 934.70885429], [1514444400000, 0.049199, 0.049668, 0.0487487, 0.04938498, 1466.8286596], [1514446200000, 0.04938498, 0.04938498, 0.04895931, 0.04906099, 1239.7843529], [1514448000000, 0.04906099, 0.04922, 0.04865309, 0.04878994, 1629.14337526], [1514449800000, 0.04878994, 0.0489999, 0.04818392, 0.04869736, 2196.20528566], [1514451600000, 0.04873994, 0.0490899, 0.04860999, 0.04898444, 1339.04400079], [1514453400000, 0.04898444, 0.0494646, 0.04865143, 0.04928205, 1687.40971781], [1514455200000, 0.04928205, 0.04953111, 0.04895992, 0.04920501, 2095.09449543], [1514457000000, 0.049233, 0.04965935, 0.0490438, 0.04914989, 1643.7210575], [1514458800000, 0.04914989, 0.04959888, 0.04904393, 0.04935, 1311.84278166], [1514460600000, 0.04952215, 0.04953546, 0.04920121, 0.04949999, 1627.63033371], [1514462400000, 0.0495, 0.04965209, 0.04922506, 0.04957999, 1147.12983454], [1514464200000, 0.04957999, 0.049668, 0.04935001, 0.04964997, 1832.76370905], [1514466000000, 0.04964997, 0.0500185, 0.04964979, 0.04986558, 2504.61170833], [1514467800000, 0.04989, 0.04989, 0.04942518, 0.0494306, 1390.2416045], [1514469600000, 0.0494306, 0.0500368, 0.04938501, 0.04982, 2151.3382685], [1514471400000, 0.04982, 0.05023029, 0.04966201, 0.04988802, 1345.68160777], [1514473200000, 0.049891, 0.05023341, 0.04974895, 0.05015994, 2062.00776479], [1514475000000, 0.05015994, 0.05041735, 0.04920304, 0.04930294, 2987.78067709], [1514476800000, 0.04968999, 0.05017006, 0.04932, 0.04983414, 1601.65457096], [1514478600000, 0.04983414, 0.0502, 0.04939669, 0.04947, 1568.55666815], [1514480400000, 0.04948491, 0.05029965, 0.04948491, 0.05020021, 1423.9419431], [1514482200000, 0.05027777, 0.05076884, 0.05005105, 0.05017212, 1742.57753219], [1514484000000, 0.05028999, 0.05047835, 0.04986975, 0.05009, 1989.95822227], [1514485800000, 0.05009, 0.05026, 0.04979999, 0.04994, 1452.28769192], [1514487600000, 0.04994, 0.05008999, 0.0496, 0.04991, 1580.40280097], [1514489400000, 0.04991, 0.05022221, 0.0498, 0.05009997, 1239.08138758], [1514491200000, 0.05022214, 0.05050221, 0.049865, 0.05040334, 1748.98542407], [1514493000000, 0.05040323, 0.05068911, 0.04996902, 0.05005486, 1026.43585478], [1514494800000, 0.05010654, 0.0505, 0.05, 0.05017, 1532.13635317], [1514496600000, 0.05017, 0.05044978, 0.05008622, 0.05022514, 1165.75940909], [1514498400000, 0.05022514, 0.05038985, 0.05010003, 0.0502, 1274.58882448], [1514500200000, 0.05016001, 0.05029918, 0.04968596, 0.04968596, 2027.94525555], [1514502000000, 0.04990493, 0.05022998, 0.0495777, 0.05005001, 1280.36411532], [1514503800000, 0.05000005, 0.05047982, 0.04983603, 0.05029985, 1691.29911607], [1514505600000, 0.05029985, 0.0505, 0.04986601, 0.04991006, 1466.87928408], [1514507400000, 0.04991006, 0.05044374, 0.04981, 0.050001, 1414.48264693], [1514509200000, 0.050001, 0.05014382, 0.04935, 0.0495, 1904.69849797], [1514511000000, 0.049406, 0.04980998, 0.04919999, 0.04930011, 2727.42922523], [1514512800000, 0.04953594, 0.04980997, 0.04930111, 0.049809, 1525.40828241], [1514514600000, 0.049809, 0.04984259, 0.049477, 0.04979, 1283.90660057], [1514516400000, 0.04979, 0.04984241, 0.04912, 0.04952881, 1285.99947589], [1514518200000, 0.04952879, 0.05019999, 0.04910987, 0.0499853, 1680.7057833], [1514520000000, 0.05003, 0.05024423, 0.04980002, 0.0500242, 1409.34641529], [1514521800000, 0.0501, 0.0502, 0.04969164, 0.0499, 1286.2638042], [1514523600000, 0.04980003, 0.05029992, 0.0495, 0.0497, 1829.51564277], [1514525400000, 0.0498, 0.05023759, 0.049611, 0.05009477, 1238.71883053], [1514527200000, 0.05009468, 0.05023452, 0.04987312, 0.05010001, 1369.48816547], [1514529000000, 0.05010001, 0.05044375, 0.04997474, 0.05044375, 1799.98330215], [1514530800000, 0.05044371, 0.05081712, 0.05028259, 0.05060002, 2048.37428618], [1514532600000, 0.05067929, 0.05089976, 0.05030001, 0.05064998, 3115.73684144], [1514534400000, 0.05040005, 0.05066337, 0.0504, 0.05062462, 2239.20752165], [1514536200000, 0.05062, 0.05066329, 0.05026602, 0.05035998, 2509.62508015], [1514538000000, 0.05035998, 0.05075, 0.050169, 0.05060599, 2087.95978343], [1514539800000, 0.0505603, 0.05090208, 0.05034884, 0.050623, 2210.59551965], [1514541600000, 0.050623, 0.05097265, 0.05034885, 0.05084, 2460.35579838], [1514543400000, 0.05080901, 0.05095, 0.05066996, 0.05082, 1902.007304], [1514545200000, 0.05088998, 0.05130303, 0.050528, 0.051198, 2062.08719465], [1514547000000, 0.051198, 0.05144623, 0.05063501, 0.05080012, 2055.77306867], [1514548800000, 0.051055, 0.0515, 0.05080013, 0.05135001, 2373.45575808], [1514550600000, 0.05135001, 0.052, 0.05114332, 0.05155134, 3496.1637793], [1514552400000, 0.05155134, 0.05170894, 0.05086712, 0.05134265, 3289.9414147], [1514554200000, 0.05134265, 0.05161996, 0.0512, 0.05127, 2037.01410023], [1514556000000, 0.0513121, 0.05179988, 0.0511, 0.05179988, 2712.02144782], [1514557800000, 0.05154, 0.05165747, 0.05105, 0.05147, 3801.33912405], [1514559600000, 0.05147, 0.05174, 0.05139973, 0.05147365, 3701.78449139], [1514561400000, 0.05147365, 0.05163997, 0.0509, 0.05110999, 2251.58731501], [1514563200000, 0.05110999, 0.051453, 0.05028038, 0.05057997, 2425.68207898], [1514565000000, 0.05057997, 0.051, 0.05034504, 0.05070001, 1541.45930332], [1514566800000, 0.05070002, 0.05109999, 0.05067993, 0.05082, 1335.60773227], [1514568600000, 0.05072, 0.05145711, 0.05065, 0.050862, 2161.53928184], [1514570400000, 0.050862, 0.0511, 0.05080521, 0.050922, 1820.69698746], [1514572200000, 0.05093745, 0.0515, 0.05092925, 0.05115, 1308.04349565], [1514574000000, 0.05115, 0.05149999, 0.05092037, 0.0512, 1134.21259524], [1514575800000, 0.0512, 0.05132, 0.051, 0.05100013, 1769.07401203], [1514577600000, 0.05100013, 0.05138288, 0.0508, 0.05087305, 1828.1091264], [1514579400000, 0.05087308, 0.05149499, 0.05087308, 0.05119996, 1270.77955813], [1514581200000, 0.05119996, 0.05138998, 0.05067193, 0.050995, 2132.57431833], [1514583000000, 0.05080001, 0.05138993, 0.05067195, 0.05103316, 2414.71700089], [1514584800000, 0.05101001, 0.05115494, 0.05055001, 0.050803, 2076.16852645], [1514586600000, 0.05091002, 0.05157999, 0.05063006, 0.05129, 1778.74422508], [1514588400000, 0.0511, 0.05157473, 0.05098999, 0.05134197, 1870.75651938], [1514590200000, 0.05110008, 0.0516923, 0.05100006, 0.05122302, 2652.81773323], [1514592000000, 0.05122302, 0.05144427, 0.05091377, 0.05129985, 1806.84652779], [1514593800000, 0.05129985, 0.051779, 0.050873, 0.0517699, 5331.78738702], [1514595600000, 0.05176996, 0.05248994, 0.05136765, 0.05180003, 5404.01245436], [1514597400000, 0.051989, 0.0525, 0.05164021, 0.05169999, 5588.94913488], [1514599200000, 0.05169998, 0.05248838, 0.0513, 0.05149999, 4400.77498433], [1514601000000, 0.0515, 0.05186374, 0.051, 0.05124181, 3338.06855986], [1514602800000, 0.05124181, 0.05124181, 0.05028353, 0.05105485, 4073.60804259], [1514604600000, 0.05105485, 0.05154223, 0.05069372, 0.05131797, 2909.73474353], [1514606400000, 0.05131797, 0.05179999, 0.05106, 0.0517, 1680.50788737], [1514608200000, 0.0517, 0.052, 0.05132475, 0.05181, 3801.20086075], [1514610000000, 0.05181, 0.05190999, 0.0514, 0.05146001, 1778.2450186], [1514611800000, 0.05146001, 0.05191989, 0.05146, 0.05188, 1518.39015111], [1514613600000, 0.05191988, 0.052, 0.0515, 0.05162012, 1800.66368758], [1514615400000, 0.05193778, 0.052, 0.0515, 0.05173536, 2682.46127007], [1514617200000, 0.05176354, 0.0522, 0.05160012, 0.052, 2523.7715463], [1514619000000, 0.052, 0.05245, 0.05133586, 0.05234998, 4351.29767978], [1514620800000, 0.05231608, 0.0527, 0.0521754, 0.0525595, 3556.40691405], [1514622600000, 0.0525595, 0.05288, 0.05213715, 0.0528785, 3957.17396882], [1514624400000, 0.052878, 0.05306405, 0.05245019, 0.05306405, 3695.04625504], [1514626200000, 0.05306127, 0.05335058, 0.05271589, 0.05334997, 3067.19893389], [1514628000000, 0.05334997, 0.05335, 0.0527, 0.05289429, 1739.72073482], [1514629800000, 0.05289429, 0.05328249, 0.05281501, 0.053, 1908.99829223], [1514631600000, 0.05305, 0.05397336, 0.053, 0.05357265, 4075.17261864], [1514633400000, 0.05357265, 0.05383994, 0.05319887, 0.0533701, 3387.59106237], [1514635200000, 0.05363998, 0.05425, 0.05330012, 0.054215, 5193.7202257], [1514637000000, 0.054215, 0.05467103, 0.0539999, 0.05451, 5134.84848372], [1514638800000, 0.05451, 0.0549998, 0.05410569, 0.05476144, 3859.43287089], [1514640600000, 0.05476151, 0.05531, 0.05447049, 0.0548248, 4210.60982148], [1514642400000, 0.0548, 0.05574637, 0.05467456, 0.05496711, 4636.20610171], [1514644200000, 0.05497348, 0.055, 0.05441737, 0.05475725, 2322.18527092], [1514646000000, 0.0547875, 0.05491, 0.05464851, 0.05486, 2861.87225211], [1514647800000, 0.05483425, 0.0553755, 0.05477, 0.05526657, 5527.59866521], [1514649600000, 0.05526657, 0.05536764, 0.05487247, 0.05513098, 3192.50705322], [1514651400000, 0.05513098, 0.05519993, 0.05414373, 0.05414776, 3647.51806539], [1514653200000, 0.05414776, 0.0553, 0.05414373, 0.055, 3423.79351857], [1514655000000, 0.055, 0.055275, 0.05473001, 0.05493001, 2043.90998606], [1514656800000, 0.05498692, 0.05498692, 0.05358001, 0.05380201, 2719.29117875], [1514658600000, 0.05380201, 0.05474349, 0.05367236, 0.053845, 2430.60485273], [1514660400000, 0.05381, 0.05457309, 0.0535, 0.0544, 3093.46911081], [1514662200000, 0.0544, 0.0552, 0.05416801, 0.05455501, 3140.66568925], [1514664000000, 0.05455501, 0.05519999, 0.0544, 0.054829, 2024.29223085], [1514665800000, 0.054829, 0.0551, 0.05455699, 0.055021, 2053.0679224], [1514667600000, 0.055021, 0.055095, 0.054611, 0.05494, 1792.8242232], [1514669400000, 0.05472401, 0.055, 0.05455699, 0.05455703, 1914.24261255], [1514671200000, 0.05455705, 0.05504, 0.05455699, 0.05496027, 2021.45573729], [1514673000000, 0.05496026, 0.0553, 0.05472502, 0.05527, 2880.41651433], [1514674800000, 0.05527, 0.0554, 0.05472501, 0.05527827, 3541.55023788], [1514676600000, 0.05527, 0.0554, 0.05430554, 0.05435049, 2276.0793701], [1514678400000, 0.0545028, 0.05492998, 0.054151, 0.0542, 1763.97245088], [1514680200000, 0.05427008, 0.05449982, 0.05381, 0.054, 1845.83569722], [1514682000000, 0.05419, 0.05458356, 0.05390101, 0.05404, 1583.36962749], [1514683800000, 0.05404, 0.05419998, 0.052999, 0.05301, 2443.10159086], [1514685600000, 0.05301, 0.05322689, 0.0526, 0.0526, 3151.70854254], [1514687400000, 0.05260001, 0.05375744, 0.0525, 0.05360991, 2457.91752122], [1514689200000, 0.05360991, 0.05437962, 0.05331004, 0.05427996, 2194.23882876], [1514691000000, 0.05391404, 0.05437966, 0.05355201, 0.05399352, 1744.50648937], [1514692800000, 0.05399352, 0.05421, 0.0535797, 0.05367304, 2254.95021713], [1514694600000, 0.05396977, 0.05472067, 0.05367298, 0.05469975, 2180.23756649], [1514696400000, 0.05452, 0.0547715, 0.05413524, 0.05472999, 2081.53077452], [1514698200000, 0.05472388, 0.0548, 0.0544265, 0.0546, 1694.59601282], [1514700000000, 0.0546, 0.05479595, 0.05423106, 0.0543002, 1333.44302409], [1514701800000, 0.0543002, 0.054588, 0.05415, 0.05420415, 1059.42315998], [1514703600000, 0.0543, 0.05479595, 0.05406995, 0.05439576, 1641.4273962], [1514705400000, 0.05439576, 0.05481, 0.05418452, 0.05478266, 1835.35624488], [1514707200000, 0.0547827, 0.05493, 0.054509, 0.05474999, 1150.12212428], [1514709000000, 0.05474999, 0.05489993, 0.05424049, 0.054745, 1557.40108424], [1514710800000, 0.05476981, 0.05489494, 0.05446756, 0.05460001, 1301.92775244], [1514712600000, 0.05465, 0.0548899, 0.05447802, 0.05455503, 1433.5004832], [1514714400000, 0.05455503, 0.05469982, 0.0543, 0.0543511, 1311.2639119], [1514716200000, 0.05439112, 0.054495, 0.0541845, 0.05440919, 1585.99041843], [1514718000000, 0.054495, 0.05469534, 0.05415301, 0.05425914, 1382.2907093], [1514719800000, 0.05415301, 0.05460199, 0.05399999, 0.05455, 1934.4680346], [1514721600000, 0.05459, 0.05484478, 0.05439813, 0.0547, 1529.91279007], [1514723400000, 0.0547, 0.0547, 0.05408201, 0.05454, 1357.34146993], [1514725200000, 0.0545496, 0.05462499, 0.05421, 0.0545, 1222.70008204], [1514727000000, 0.05441156, 0.0545, 0.05363707, 0.05426302, 2337.91737129], [1514728800000, 0.05428, 0.054439, 0.05349686, 0.05429989, 3244.72737142], [1514730600000, 0.05425, 0.05484479, 0.054, 0.0543448, 1963.72442468], [1514732400000, 0.0544841, 0.05473445, 0.053055, 0.0534001, 2845.04432135], [1514734200000, 0.0534001, 0.0537, 0.05235112, 0.052505, 2622.16988411], [1514736000000, 0.05256302, 0.05366027, 0.052505, 0.05321198, 2136.79976008], [1514737800000, 0.0530001, 0.0533, 0.0529, 0.053, 1442.94553537], [1514739600000, 0.05309999, 0.05309999, 0.05268487, 0.053, 1738.01602708], [1514741400000, 0.053, 0.05309995, 0.05270802, 0.0530067, 1631.90970363], [1514743200000, 0.053, 0.0531, 0.05283901, 0.0531, 1278.39707128], [1514745000000, 0.0531, 0.0534, 0.05307623, 0.05335497, 1398.00821217], [1514746800000, 0.05335497, 0.05335497, 0.05270802, 0.05313372, 2516.1638727], [1514748600000, 0.05313372, 0.05313499, 0.0524, 0.0527, 813.08799541], [1514750400000, 0.05275647, 0.05307996, 0.05260001, 0.05279002, 944.64096917], [1514752200000, 0.05279002, 0.05326497, 0.05278003, 0.05315991, 1522.70818357], [1514754000000, 0.05300401, 0.05317497, 0.052784, 0.05293, 1206.6714761], [1514755800000, 0.05315711, 0.0533289, 0.05292, 0.0533289, 697.35536395], [1514757600000, 0.0533289, 0.05352495, 0.05307302, 0.0532, 990.02174162], [1514759400000, 0.0532, 0.05401589, 0.053034, 0.053592, 5395.9345598], [1514761200000, 0.05341501, 0.0542, 0.053415, 0.05376522, 1825.70789748], [1514763000000, 0.05376521, 0.05404999, 0.05332201, 0.0538889, 1791.83740389], [1514764800000, 0.0538889, 0.05405, 0.05353155, 0.05386991, 1316.48739466], [1514766600000, 0.05394906, 0.0545, 0.05380006, 0.054489, 1558.28655731], [1514768400000, 0.05448898, 0.05451007, 0.0539008, 0.05427998, 1214.36003978], [1514770200000, 0.05427998, 0.0545, 0.05400005, 0.05427708, 1147.14697218], [1514772000000, 0.05427708, 0.05441946, 0.054, 0.05429999, 1689.44797655], [1514773800000, 0.05435999, 0.0548, 0.0539008, 0.05450005, 1398.98772337], [1514775600000, 0.0546, 0.05531299, 0.05450005, 0.05484001, 2199.73691332], [1514777400000, 0.05484001, 0.05545, 0.05458335, 0.05473618, 2547.30077818], [1514779200000, 0.05499524, 0.05544992, 0.05460249, 0.05530186, 2753.97368521], [1514781000000, 0.05530186, 0.05545, 0.055, 0.0552, 2068.00548533], [1514782800000, 0.0552, 0.05545, 0.0548691, 0.05486914, 1784.23823504], [1514784600000, 0.05499994, 0.05600006, 0.0548691, 0.05526995, 4257.44978157], [1514786400000, 0.05526994, 0.05527, 0.0548691, 0.055003, 1567.64235303], [1514788200000, 0.055003, 0.0557, 0.05487001, 0.055216, 1737.94738709], [1514790000000, 0.055216, 0.0557001, 0.0548691, 0.055, 2139.370723], [1514791800000, 0.055, 0.0552, 0.0548691, 0.05519999, 1064.40019588], [1514793600000, 0.0552, 0.05550154, 0.05494, 0.0554999, 1644.01674832], [1514795400000, 0.0554999, 0.0557, 0.05502493, 0.055279, 1334.59314505], [1514797200000, 0.05527899, 0.05569368, 0.0551, 0.05549998, 731.52763839], [1514799000000, 0.05549998, 0.05592375, 0.05533986, 0.0559, 1446.71652627], [1514800800000, 0.05591, 0.0562379, 0.05558894, 0.0560965, 2776.30585999], [1514802600000, 0.0559498, 0.05629129, 0.05557815, 0.05566162, 2147.47163368], [1514804400000, 0.05566164, 0.05639459, 0.05566164, 0.05636628, 1453.78578282], [1514806200000, 0.05636628, 0.0566, 0.05615101, 0.0565999, 1293.56528326], [1514808000000, 0.0566, 0.0568, 0.05656899, 0.056799, 3589.08269222], [1514809800000, 0.0568, 0.05699999, 0.05640209, 0.05665, 3166.43757574], [1514811600000, 0.05665, 0.057, 0.05626276, 0.0565, 2774.35930961], [1514813400000, 0.0565, 0.05679893, 0.056, 0.05610007, 2321.57116135], [1514815200000, 0.05611, 0.0567, 0.05590001, 0.05606606, 2444.74058061], [1514817000000, 0.0562802, 0.05649999, 0.05601001, 0.05638, 2512.75563289], [1514818800000, 0.05638, 0.05651, 0.05620001, 0.05633501, 2360.75375009], [1514820600000, 0.05644999, 0.05669999, 0.05633501, 0.05664988, 1306.797424], [1514822400000, 0.05656371, 0.05681526, 0.056414, 0.05670189, 3030.43668985], [1514824200000, 0.05670189, 0.05684999, 0.05635757, 0.05653003, 2797.16853966], [1514826000000, 0.05653003, 0.05663615, 0.05610001, 0.0562, 1635.94587855], [1514827800000, 0.05619998, 0.05653, 0.05602521, 0.05652999, 1192.93243509], [1514829600000, 0.056521, 0.05677542, 0.05603851, 0.05632, 1763.32978973], [1514831400000, 0.05632, 0.056483, 0.05610039, 0.05623, 1292.78262314], [1514833200000, 0.05632, 0.0563499, 0.05555, 0.05593, 2241.70355844], [1514835000000, 0.05589987, 0.05653, 0.05589851, 0.056483, 1730.27341752], [1514836800000, 0.056483, 0.05654999, 0.0557, 0.05609988, 1458.97543313], [1514838600000, 0.05609988, 0.05640999, 0.05570016, 0.0561998, 1864.08176123], [1514840400000, 0.0561998, 0.0563, 0.05566, 0.0558, 5007.86785828], [1514842200000, 0.0558, 0.0561, 0.05566003, 0.0558, 2519.59206076], [1514844000000, 0.0558, 0.0561498, 0.05579954, 0.056, 2369.03322339], [1514845800000, 0.056, 0.056483, 0.05560555, 0.05620104, 2072.89325629], [1514847600000, 0.05620104, 0.056483, 0.05605009, 0.0562799, 2104.99893695], [1514849400000, 0.0562799, 0.056993, 0.056, 0.056993, 1798.81736303], [1514851200000, 0.05698813, 0.05879999, 0.05695995, 0.0585, 5560.7895705], [1514853000000, 0.0585, 0.06291, 0.05846498, 0.06241, 15670.31713703], [1514854800000, 0.06244297, 0.06569, 0.0612, 0.06489997, 19110.21315392], [1514856600000, 0.0646783, 0.0652, 0.0625555, 0.06341616, 9444.13739703], [1514858400000, 0.06341616, 0.06369999, 0.06198249, 0.06295006, 6236.23889088], [1514860200000, 0.06295006, 0.06398995, 0.06167674, 0.06168, 4333.69667489], [1514862000000, 0.06167998, 0.06364753, 0.0615, 0.063492, 4579.58136946], [1514863800000, 0.063492, 0.064, 0.06320301, 0.06352098, 2547.40104415], [1514865600000, 0.063302, 0.065, 0.06326002, 0.0641001, 3928.0224265], [1514867400000, 0.0641001, 0.06429384, 0.0635, 0.06387998, 3260.75217028], [1514869200000, 0.06387998, 0.06455, 0.06385554, 0.06437737, 3543.20093389], [1514871000000, 0.06437737, 0.06455, 0.06358712, 0.0636705, 3813.88380254], [1514872800000, 0.06384288, 0.06384288, 0.06329829, 0.063453, 2205.24943198], [1514874600000, 0.063453, 0.0635, 0.06313001, 0.06328888, 3247.51118557], [1514876400000, 0.06328888, 0.06343, 0.06275154, 0.0631, 3966.63017807], [1514878200000, 0.06302996, 0.06314979, 0.06223533, 0.06243998, 3067.99897336], [1514880000000, 0.06237541, 0.06237541, 0.06152, 0.06176419, 4008.55148274], [1514881800000, 0.06162034, 0.06249891, 0.06162034, 0.06220003, 3415.32601421], [1514883600000, 0.06220005, 0.06222, 0.06160004, 0.06182828, 1950.0536412], [1514885400000, 0.06182828, 0.06258093, 0.06162001, 0.06249996, 2810.56164762], [1514887200000, 0.06230501, 0.06313288, 0.06217003, 0.06262792, 2250.46252814], [1514889000000, 0.06262792, 0.06291935, 0.0625037, 0.06274997, 2772.20735005], [1514890800000, 0.06274998, 0.0628, 0.0622, 0.06249996, 2062.55057821], [1514892600000, 0.06249996, 0.06259991, 0.06197503, 0.06216, 2200.54026651], [1514894400000, 0.06216, 0.06216, 0.061099, 0.06163993, 3604.86366378], [1514896200000, 0.06158022, 0.0623055, 0.06126001, 0.06230098, 2331.410995], [1514898000000, 0.06210011, 0.06259977, 0.062, 0.0623, 2881.02230965], [1514899800000, 0.06244479, 0.06277998, 0.0622999, 0.0625185, 2174.32071168], [1514901600000, 0.0625185, 0.06376364, 0.06250001, 0.06315798, 3463.91780254], [1514903400000, 0.06331239, 0.0635, 0.06315797, 0.0632, 4926.44542133], [1514905200000, 0.06315851, 0.06325998, 0.06251002, 0.06319547, 3426.42940084], [1514907000000, 0.06319547, 0.0637635, 0.06297614, 0.06333, 2472.59551205], [1514908800000, 0.06332999, 0.06357679, 0.06285301, 0.06285301, 2964.46812088], [1514910600000, 0.06285301, 0.06324994, 0.0625, 0.0627501, 1649.69755923], [1514912400000, 0.0629, 0.06295817, 0.06015681, 0.06027, 3776.87348624], [1514914200000, 0.06015796, 0.06020547, 0.0572047, 0.05861851, 10837.72269368], [1514916000000, 0.05862406, 0.05864001, 0.05303365, 0.05499596, 8798.51747697], [1514917800000, 0.05499596, 0.05817998, 0.05485796, 0.05770001, 7030.61726483], [1514919600000, 0.0578, 0.0578, 0.05533191, 0.05565, 3379.65386334], [1514921400000, 0.05565, 0.05799996, 0.05560002, 0.05787102, 3057.06560588], [1514923200000, 0.05781426, 0.05921139, 0.057, 0.05899997, 2731.08188543], [1514925000000, 0.05863506, 0.05959995, 0.05821773, 0.05874697, 2742.66700035], [1514926800000, 0.05865999, 0.05875705, 0.05615901, 0.0565, 2411.02989964], [1514928600000, 0.0565, 0.05817298, 0.05630052, 0.05774167, 2077.41684528], [1514930400000, 0.05774166, 0.05889205, 0.05736524, 0.05800009, 1995.01083285], [1514932200000, 0.05811111, 0.0588, 0.05740001, 0.058132, 1941.97867483], [1514934000000, 0.0582001, 0.05890263, 0.05793859, 0.05852251, 2347.54525654], [1514935800000, 0.05852251, 0.05950855, 0.05820002, 0.05938341, 2812.8420074], [1514937600000, 0.05938341, 0.05961, 0.05828748, 0.05881995, 2734.92632538], [1514939400000, 0.05881995, 0.05929536, 0.05800002, 0.058358, 2986.93944161], [1514941200000, 0.058358, 0.05890596, 0.05795482, 0.05805006, 3051.93242913], [1514943000000, 0.05805001, 0.05805009, 0.05672126, 0.05699989, 3439.64567474], [1514944800000, 0.05699989, 0.0575, 0.05641002, 0.0567, 2580.16719703], [1514946600000, 0.0567, 0.058, 0.05643901, 0.05771, 2881.90120614], [1514948400000, 0.05771, 0.05785, 0.05728971, 0.05739313, 4201.73733176], [1514950200000, 0.05736521, 0.05739314, 0.05696, 0.05727594, 2485.95979992], [1514952000000, 0.057275, 0.057855, 0.05717, 0.05769975, 1983.55551228], [1514953800000, 0.05769975, 0.05835227, 0.05752, 0.0581145, 1776.74571873], [1514955600000, 0.0581145, 0.05845998, 0.05811401, 0.05823657, 2567.02854018], [1514957400000, 0.05835, 0.05839873, 0.05702323, 0.0574819, 1839.6851533], [1514959200000, 0.0574819, 0.05789695, 0.05702605, 0.05749974, 1743.69534947], [1514961000000, 0.0575, 0.05795855, 0.05726, 0.05769875, 3394.57274737], [1514962800000, 0.05769998, 0.05799989, 0.05749, 0.05785995, 1920.93150531], [1514964600000, 0.05757012, 0.05798494, 0.05740501, 0.05756008, 2156.23913139], [1514966400000, 0.05773404, 0.05861326, 0.05756008, 0.05830001, 4101.81039058], [1514968200000, 0.05839995, 0.0584, 0.05750001, 0.05800599, 4462.60447935], [1514970000000, 0.05780798, 0.05849899, 0.05740501, 0.058364, 2438.36016562], [1514971800000, 0.05811039, 0.05866699, 0.05800028, 0.05824, 3282.98942531], [1514973600000, 0.05863, 0.0592262, 0.05824, 0.0591516, 1878.50231355], [1514975400000, 0.0591516, 0.05931736, 0.05850026, 0.05867001, 1574.84429338], [1514977200000, 0.05867001, 0.05889691, 0.05824001, 0.05861898, 1961.41347845], [1514979000000, 0.05861898, 0.059, 0.05832022, 0.05889998, 1996.49887973], [1514980800000, 0.058895, 0.05905999, 0.05824, 0.05844435, 1945.37580074], [1514982600000, 0.05837, 0.0587, 0.05824, 0.05843802, 1956.26258761], [1514984400000, 0.058241, 0.05862998, 0.058, 0.05833128, 2490.42157012], [1514986200000, 0.0584, 0.05864, 0.058, 0.05846992, 2298.88458764], [1514988000000, 0.05846992, 0.0587, 0.05805001, 0.058421, 3263.15008744], [1514989800000, 0.058421, 0.05888999, 0.05799, 0.058098, 2938.48635945], [1514991600000, 0.058098, 0.058618, 0.05763158, 0.05789639, 2743.59591988], [1514993400000, 0.05789639, 0.058254, 0.057632, 0.05794, 1878.40167112], [1514995200000, 0.0579, 0.05868851, 0.0578, 0.05827085, 3237.64368905], [1514997000000, 0.05820002, 0.05878996, 0.05800015, 0.058789, 1731.11013021], [1514998800000, 0.05859337, 0.06038156, 0.0585, 0.0603207, 2935.34583756], [1515000600000, 0.0603207, 0.06271776, 0.0600451, 0.06269999, 8251.24915369], [1515002400000, 0.06269999, 0.06282577, 0.06165981, 0.06219992, 6509.05062552], [1515004200000, 0.06200006, 0.063, 0.0618, 0.0626, 2814.65381675], [1515006000000, 0.06260002, 0.0629, 0.061875, 0.06193572, 3489.08576356], [1515007800000, 0.06222001, 0.06249994, 0.06100676, 0.06130798, 4073.62762612], [1515009600000, 0.06145498, 0.06228487, 0.06100671, 0.06149, 2454.3673315], [1515011400000, 0.06149, 0.0621993, 0.0611101, 0.06162221, 2122.66458214], [1515013200000, 0.06162221, 0.063, 0.06162221, 0.0628705, 2300.06169138], [1515015000000, 0.06287055, 0.064, 0.06258323, 0.06394, 3330.13368586], [1515016800000, 0.0638866, 0.064, 0.06288503, 0.06350001, 3857.25152287], [1515018600000, 0.06355999, 0.06371935, 0.06213382, 0.06233, 2795.46777636], [1515020400000, 0.06233, 0.06249999, 0.06106563, 0.06159988, 3767.95100523], [1515022200000, 0.06159988, 0.06249883, 0.0615, 0.062149, 3344.94179228], [1515024000000, 0.0621, 0.06269944, 0.06170003, 0.062211, 2888.31721732], [1515025800000, 0.062211, 0.06249999, 0.0601, 0.06034, 4621.16521205], [1515027600000, 0.06034, 0.06081, 0.06010004, 0.06074998, 3271.44065403], [1515029400000, 0.06074998, 0.06147996, 0.06049502, 0.0613, 2770.36133741], [1515031200000, 0.06121, 0.06147969, 0.06099999, 0.06145678, 1974.67922366], [1515033000000, 0.06129999, 0.06178006, 0.06088825, 0.06161002, 1981.71101988], [1515034800000, 0.06160001, 0.06219999, 0.06141981, 0.0621, 1971.58713042], [1515036600000, 0.0621, 0.06269945, 0.06200001, 0.06215167, 1888.89337905], [1515038400000, 0.06215167, 0.06264073, 0.062145, 0.0622501, 2446.22596376], [1515040200000, 0.06250001, 0.06285, 0.06225017, 0.06284485, 1714.47788746], [1515042000000, 0.06250081, 0.06284488, 0.06199, 0.0623, 1781.60748509], [1515043800000, 0.0623, 0.06257868, 0.06199005, 0.06239994, 2710.27316516], [1515045600000, 0.06244, 0.0633, 0.06221006, 0.06302394, 3014.21301233], [1515047400000, 0.0630579, 0.0635311, 0.06264087, 0.06349083, 4254.54674838], [1515049200000, 0.06349084, 0.064, 0.06205, 0.06389999, 4259.22243889], [1515051000000, 0.06390002, 0.06439997, 0.0635872, 0.06426257, 3327.84712897], [1515052800000, 0.06426257, 0.0645, 0.06224197, 0.06361631, 3115.8238025], [1515054600000, 0.06361631, 0.06441422, 0.06321303, 0.06379998, 2895.92302043], [1515056400000, 0.063955, 0.06409999, 0.0632, 0.06380679, 2455.90685192], [1515058200000, 0.06376, 0.06415, 0.06345, 0.064, 1983.9979168], [1515060000000, 0.06414001, 0.06495, 0.06376, 0.06472996, 2309.82643007], [1515061800000, 0.06460002, 0.06519999, 0.06438901, 0.06497, 2852.99411357], [1515063600000, 0.06497, 0.0652, 0.06438902, 0.06468, 2305.0079586], [1515065400000, 0.06468, 0.06499999, 0.06445, 0.06487574, 2242.36078161], [1515067200000, 0.0648758, 0.0655, 0.064875, 0.0652, 2655.37080295], [1515069000000, 0.06537984, 0.0675, 0.06505471, 0.06721001, 7212.25847228], [1515070800000, 0.06721001, 0.06781, 0.06566007, 0.06773961, 5018.79824464], [1515072600000, 0.06773962, 0.06896234, 0.06735, 0.06790002, 7370.72468396], [1515074400000, 0.06815742, 0.068499, 0.0669, 0.06771999, 4472.88670731], [1515076200000, 0.06792301, 0.06859999, 0.067355, 0.06799998, 3660.59221982], [1515078000000, 0.068, 0.0684, 0.06751804, 0.06787778, 4020.95563228], [1515079800000, 0.06787778, 0.06861975, 0.06739045, 0.06858, 3158.27283889], [1515081600000, 0.06861864, 0.06861864, 0.06761, 0.0678, 3754.03318229], [1515083400000, 0.0678, 0.06844319, 0.0676, 0.06769999, 3001.17107366], [1515085200000, 0.06769999, 0.06786158, 0.0661, 0.06612001, 7246.80917648], [1515087000000, 0.06610015, 0.06668, 0.06499999, 0.0651, 4026.9542855], [1515088800000, 0.0651, 0.0651, 0.06400001, 0.06410102, 4106.13582731], [1515090600000, 0.06410102, 0.06475968, 0.06355111, 0.0638, 4622.23300093], [1515092400000, 0.06380001, 0.06382356, 0.0617, 0.0618, 4621.09129068], [1515094200000, 0.0618, 0.06434329, 0.06080001, 0.06429999, 6927.47231743], [1515096000000, 0.064006, 0.06434328, 0.06281374, 0.0633, 2860.92097923], [1515097800000, 0.06329902, 0.06439375, 0.06319, 0.0640099, 2076.64543515], [1515099600000, 0.0640099, 0.06447438, 0.064, 0.06424999, 2127.47076174], [1515101400000, 0.06420001, 0.064356, 0.06250001, 0.06317093, 2761.46154995], [1515103200000, 0.06317092, 0.06349999, 0.06240989, 0.06318714, 2670.79399847], [1515105000000, 0.06315557, 0.06378008, 0.06100011, 0.06195992, 3533.47437704], [1515106800000, 0.06195992, 0.06299529, 0.06127198, 0.06299212, 4053.68082228], [1515108600000, 0.06291, 0.06369999, 0.06289986, 0.06358998, 2129.51835178], [1515110400000, 0.0635, 0.06452902, 0.0635, 0.06445669, 2923.85635273], [1515112200000, 0.06445669, 0.06460009, 0.06379001, 0.0643, 3519.19933097], [1515114000000, 0.0643, 0.06460009, 0.0639, 0.06426496, 4143.81010709], [1515115800000, 0.06426496, 0.06518499, 0.0639, 0.06514501, 3208.87052669], [1515117600000, 0.06518499, 0.0659751, 0.06505404, 0.06559997, 3954.85976421], [1515119400000, 0.065437, 0.067, 0.06536092, 0.06661652, 4926.71887279], [1515121200000, 0.06661652, 0.06734998, 0.06637803, 0.067, 5709.39174528], [1515123000000, 0.06700001, 0.06727976, 0.06580003, 0.06727, 4615.22960505], [1515124800000, 0.06727, 0.06735, 0.06662001, 0.06708899, 4167.81266512], [1515126600000, 0.06708899, 0.06708996, 0.06638986, 0.06682, 3365.67068947], [1515128400000, 0.06661002, 0.0676856, 0.06639996, 0.06766237, 3100.73697927], [1515130200000, 0.06766, 0.06865, 0.0673501, 0.06820002, 4805.71695152], [1515132000000, 0.06836361, 0.06866568, 0.0675, 0.06797999, 4540.84172098], [1515133800000, 0.06786785, 0.06797999, 0.0666902, 0.0674, 5248.04053703], [1515135600000, 0.0674, 0.067956, 0.0669665, 0.06783735, 5973.27335191], [1515137400000, 0.06720002, 0.06783736, 0.0652, 0.06536089, 4545.25731432], [1515139200000, 0.06536088, 0.06549339, 0.06123271, 0.06183698, 10431.03455099], [1515141000000, 0.06193295, 0.06284, 0.0612, 0.0623, 5710.12849559], [1515142800000, 0.0623, 0.0635, 0.06211501, 0.0628, 4440.6112771], [1515144600000, 0.06285, 0.06298999, 0.06, 0.06053003, 5248.5559491], [1515146400000, 0.06053003, 0.06249999, 0.06053003, 0.06184207, 3615.50775465], [1515148200000, 0.06184208, 0.06225496, 0.06114325, 0.062, 2623.52137966], [1515150000000, 0.06224499, 0.06291766, 0.06184702, 0.06250999, 2500.33929819], [1515151800000, 0.06251489, 0.06296981, 0.06218201, 0.06239671, 2231.26941233], [1515153600000, 0.06239671, 0.06249995, 0.06142339, 0.0616751, 2518.63682355], [1515155400000, 0.061709, 0.06199173, 0.06099982, 0.06099983, 2586.36351953], [1515157200000, 0.06099983, 0.06162231, 0.06099982, 0.06123979, 3205.15358981], [1515159000000, 0.06123975, 0.06123985, 0.06033831, 0.06077, 4690.49932973], [1515160800000, 0.06077, 0.06168655, 0.06055002, 0.06084611, 2594.56067594], [1515162600000, 0.06090999, 0.061, 0.0604, 0.0609, 2659.71413262], [1515164400000, 0.0609, 0.06097999, 0.05801005, 0.0583, 4005.80627928], [1515166200000, 0.05809509, 0.05865, 0.05787373, 0.05833333, 3923.37318495], [1515168000000, 0.05833333, 0.059, 0.057557, 0.05761, 3202.35777198], [1515169800000, 0.05761, 0.05762, 0.056, 0.05709999, 6896.06316994], [1515171600000, 0.0571, 0.057433, 0.05620001, 0.05687, 3543.4075224], [1515173400000, 0.05687, 0.05858999, 0.0566004, 0.0584883, 3208.38456579], [1515175200000, 0.05849, 0.06055499, 0.0584883, 0.05962367, 3911.5417445], [1515177000000, 0.05965, 0.05965, 0.05787204, 0.05879999, 2106.28054969], [1515178800000, 0.05870002, 0.0602, 0.0587, 0.05972898, 1418.45592374], [1515180600000, 0.05972898, 0.06025217, 0.05805001, 0.05805001, 1971.04335881], [1515182400000, 0.05829209, 0.05845001, 0.05671001, 0.05729998, 3480.32028177], [1515184200000, 0.05691515, 0.05729998, 0.0556108, 0.05693696, 2996.15788168], [1515186000000, 0.05693696, 0.05751248, 0.05600001, 0.05600008, 2908.38514616], [1515187800000, 0.05622986, 0.0568, 0.05442828, 0.05527999, 4959.47850491], [1515189600000, 0.055117, 0.05700316, 0.05441087, 0.05512006, 6821.50647892], [1515191400000, 0.05512006, 0.05768221, 0.055, 0.05688497, 3228.29072197], [1515193200000, 0.05699581, 0.05884859, 0.05653395, 0.05842993, 3439.93967275], [1515195000000, 0.05813617, 0.05843, 0.05700003, 0.05703503, 3104.5661383], [1515196800000, 0.05703503, 0.05717999, 0.05533189, 0.05571567, 3165.32180004], [1515198600000, 0.056, 0.057, 0.0556614, 0.0566, 2276.21632477], [1515200400000, 0.05660001, 0.05734999, 0.05616, 0.05715, 3555.84023469], [1515202200000, 0.05720995, 0.05943979, 0.0568, 0.05904, 4227.42980846], [1515204000000, 0.05904, 0.0595, 0.05797887, 0.05823724, 3411.6958227], [1515205800000, 0.05809251, 0.05879796, 0.05756186, 0.05869999, 2058.10746658], [1515207600000, 0.05869999, 0.0595816, 0.05800515, 0.05938058, 1887.31840176], [1515209400000, 0.059572, 0.05999817, 0.058795, 0.0596, 2286.35329989], [1515211200000, 0.0596, 0.06049999, 0.05919461, 0.0598239, 2103.94515777], [1515213000000, 0.0598239, 0.05999999, 0.058765, 0.059, 1864.10786265], [1515214800000, 0.059, 0.06, 0.058725, 0.0596, 2090.57524421], [1515216600000, 0.0596, 0.0599899, 0.05928531, 0.0599899, 1133.4954303], [1515218400000, 0.05992002, 0.06076776, 0.05952012, 0.0604001, 1853.45109643], [1515220200000, 0.0604001, 0.06062992, 0.06014465, 0.06020005, 1727.59481448], [1515222000000, 0.06020005, 0.06054, 0.05970551, 0.0603, 3392.44715073], [1515223800000, 0.06054, 0.06099988, 0.0601, 0.0607, 1838.97752035], [1515225600000, 0.0607, 0.06099981, 0.06049998, 0.06090694, 2017.37615154], [1515227400000, 0.0607852, 0.06114007, 0.0604788, 0.06080001, 2033.64039801], [1515229200000, 0.06080001, 0.06114007, 0.06030001, 0.06038, 2267.12108427], [1515231000000, 0.06049999, 0.06093899, 0.0596634, 0.05971011, 1995.37263575], [1515232800000, 0.05991998, 0.06049206, 0.05968, 0.06041067, 2253.92604774], [1515234600000, 0.06041067, 0.06070462, 0.0600001, 0.06069, 1572.54842231], [1515236400000, 0.06069, 0.061, 0.06040777, 0.06086058, 1727.97592617], [1515238200000, 0.06086058, 0.06114007, 0.0602988, 0.06110563, 2164.80767371], [1515240000000, 0.06114007, 0.06125, 0.06071, 0.06105487, 2355.64149389], [1515241800000, 0.06105487, 0.06119994, 0.06075008, 0.061, 1714.76268473], [1515243600000, 0.061, 0.06122994, 0.06031259, 0.06031853, 2654.04473911], [1515245400000, 0.06031853, 0.06079996, 0.06015707, 0.06057902, 2200.68277202], [1515247200000, 0.06057901, 0.06092566, 0.06020052, 0.06059999, 2261.92092499], [1515249000000, 0.06059998, 0.06082554, 0.0603, 0.0608, 2111.75792059], [1515250800000, 0.06082553, 0.06099, 0.06024044, 0.06070005, 2727.01963008], [1515252600000, 0.06070005, 0.060805, 0.0591261, 0.0592416, 2437.51776167], [1515254400000, 0.05938492, 0.05981759, 0.05910018, 0.05979, 1863.10847557], [1515256200000, 0.05957, 0.05979296, 0.05911, 0.0591135, 1796.72142349], [1515258000000, 0.0591135, 0.05938485, 0.05850998, 0.05872498, 1676.14224397], [1515259800000, 0.05872498, 0.05952395, 0.05851016, 0.05893664, 1570.89763261], [1515261600000, 0.05893664, 0.05999999, 0.05892261, 0.05955, 1706.12558139], [1515263400000, 0.05974374, 0.06039999, 0.05943963, 0.06019944, 1556.01095004], [1515265200000, 0.06019989, 0.0602, 0.05973532, 0.06, 1663.36621008], [1515267000000, 0.05999999, 0.06002998, 0.059264, 0.05944019, 2144.60798094], [1515268800000, 0.05991561, 0.05991561, 0.059264, 0.05976344, 1109.69984716], [1515270600000, 0.0596999, 0.05976344, 0.05937099, 0.05949994, 1310.35904796], [1515272400000, 0.05969981, 0.05969981, 0.05773795, 0.05799996, 2403.50022015], [1515274200000, 0.05799996, 0.05880659, 0.057898, 0.05868505, 2785.86750615], [1515276000000, 0.05869998, 0.05889999, 0.05820002, 0.058449, 1711.08782757], [1515277800000, 0.058449, 0.05889999, 0.05831251, 0.05879994, 1346.87589338], [1515279600000, 0.05879962, 0.05949991, 0.05831252, 0.05900003, 2314.52825893], [1515281400000, 0.0593, 0.0594999, 0.059, 0.0591503, 1858.37346037], [1515283200000, 0.0591503, 0.05968403, 0.05911001, 0.05965992, 2139.23390046], [1515285000000, 0.05965992, 0.05968402, 0.05925, 0.05968377, 1707.68608785], [1515286800000, 0.0595945, 0.06057999, 0.05945085, 0.06030005, 2535.49018691], [1515288600000, 0.06030005, 0.06085, 0.06000001, 0.0608, 1640.06527047], [1515290400000, 0.0608, 0.061828, 0.0605, 0.06181755, 2977.25517121], [1515292200000, 0.061828, 0.06304223, 0.06162003, 0.06300279, 3912.38578074], [1515294000000, 0.06300279, 0.0633, 0.0620005, 0.06248, 3172.17063263], [1515295800000, 0.06248, 0.06319999, 0.06237058, 0.06316597, 2713.52116643], [1515297600000, 0.06316597, 0.06409999, 0.0627, 0.06405534, 3443.21737751], [1515299400000, 0.06405534, 0.06556, 0.06377585, 0.06547259, 6090.27741047], [1515301200000, 0.06547259, 0.06558998, 0.06376005, 0.06498, 3982.25550233], [1515303000000, 0.06497997, 0.065137, 0.06402002, 0.06512991, 2164.2062993], [1515304800000, 0.06499998, 0.06512995, 0.06401012, 0.0643, 2233.43771922], [1515306600000, 0.0643, 0.06498995, 0.06424078, 0.0643, 2521.43707283], [1515308400000, 0.0643, 0.06449296, 0.063, 0.0637022, 2007.93746161], [1515310200000, 0.0633167, 0.06431, 0.06313831, 0.06403, 1865.02200119], [1515312000000, 0.06401501, 0.0650674, 0.064015, 0.06484998, 3065.98046901], [1515313800000, 0.06484, 0.0652, 0.06450088, 0.06511892, 1630.7919238], [1515315600000, 0.06509989, 0.06512, 0.0645009, 0.06495635, 2503.90322401], [1515317400000, 0.06495635, 0.06576896, 0.06443559, 0.06459044, 2232.2072277], [1515319200000, 0.06459044, 0.06517565, 0.06442898, 0.0649989, 2243.32719104], [1515321000000, 0.06481996, 0.0649989, 0.0643, 0.06481499, 2254.74200062], [1515322800000, 0.06481499, 0.0651, 0.0641543, 0.06493999, 1983.55358315], [1515324600000, 0.06481002, 0.06554818, 0.06441057, 0.06524998, 3254.38851205], [1515326400000, 0.06516592, 0.0655992, 0.06468727, 0.06468727, 1962.81549493], [1515328200000, 0.06479, 0.065115, 0.06429068, 0.06490479, 2598.91056441], [1515330000000, 0.06490479, 0.06528996, 0.06460001, 0.0648448, 1698.10480857], [1515331800000, 0.0648448, 0.06525, 0.06476243, 0.06523999, 3370.31696592], [1515333600000, 0.06500228, 0.06559919, 0.06489, 0.06549898, 2737.34355922], [1515335400000, 0.06531005, 0.0664549, 0.06531005, 0.06635304, 2576.0667753], [1515337200000, 0.0664201, 0.06758988, 0.06635, 0.06749, 4331.52528278], [1515339000000, 0.06749, 0.068, 0.067159, 0.06799999, 3611.96167728], [1515340800000, 0.06799998, 0.0682, 0.06750003, 0.06807998, 3952.93323376], [1515342600000, 0.06807998, 0.0689, 0.0677763, 0.06838212, 3177.1073132], [1515344400000, 0.06838208, 0.0687961, 0.06746515, 0.06797991, 3205.60720708], [1515346200000, 0.06797991, 0.06797995, 0.06673945, 0.06697, 2703.66752678], [1515348000000, 0.06697, 0.0677874, 0.06685002, 0.0674, 1738.3287636], [1515349800000, 0.0674, 0.06817376, 0.0673, 0.06809952, 1985.70523054], [1515351600000, 0.06807649, 0.06847374, 0.06752013, 0.06847364, 2029.24045089], [1515353400000, 0.068472, 0.0687, 0.06753332, 0.06779998, 1805.83552987], [1515355200000, 0.06779998, 0.06779998, 0.066766, 0.06722614, 1526.33151627], [1515357000000, 0.06721011, 0.06747219, 0.06684141, 0.06727, 2020.27455114], [1515358800000, 0.06727331, 0.06746446, 0.06578175, 0.06612607, 2506.88097979], [1515360600000, 0.06615805, 0.06635, 0.06558799, 0.06610096, 1713.92235355], [1515362400000, 0.0662, 0.06744754, 0.06610097, 0.06744754, 1715.1202731], [1515364200000, 0.06744663, 0.06890564, 0.06744663, 0.0688999, 2816.06989498], [1515366000000, 0.0688999, 0.07097699, 0.06882379, 0.07060896, 9778.14709482], [1515367800000, 0.07060896, 0.07419999, 0.07000142, 0.07419999, 9799.79534637], [1515369600000, 0.07414542, 0.07466666, 0.07239999, 0.0741, 9636.39278121], [1515371400000, 0.0741, 0.07415, 0.07256008, 0.07319998, 3742.61850093], [1515373200000, 0.07300013, 0.07319997, 0.07111, 0.07248992, 3931.06410189], [1515375000000, 0.07248989, 0.07400001, 0.07222041, 0.07309997, 3334.25610859], [1515376800000, 0.0731, 0.07584, 0.07290573, 0.07567, 5978.44223263], [1515378600000, 0.07567, 0.07706966, 0.07566653, 0.07655, 8019.27793188], [1515380400000, 0.07656245, 0.07679999, 0.07566653, 0.07660002, 4595.84368517], [1515382200000, 0.0766, 0.0786654, 0.076511, 0.078235, 6956.76514206], [1515384000000, 0.07851591, 0.0786654, 0.0757797, 0.07728552, 6787.17894488], [1515385800000, 0.07729998, 0.07749818, 0.0745, 0.0754933, 5942.37164053], [1515387600000, 0.0754933, 0.07639999, 0.07495236, 0.07610003, 3958.35796795], [1515389400000, 0.07621206, 0.07779999, 0.07590004, 0.07760008, 4560.38614475], [1515391200000, 0.07760008, 0.07779839, 0.07598053, 0.07606755, 4355.41420723], [1515393000000, 0.07637, 0.07637, 0.075, 0.075, 4042.3803356], [1515394800000, 0.075, 0.07553633, 0.0735, 0.07483652, 6278.24273895], [1515396600000, 0.07483652, 0.0757129, 0.07450122, 0.07479995, 3380.51888281], [1515398400000, 0.07472935, 0.07518999, 0.07205742, 0.07299979, 4907.70816192], [1515400200000, 0.07299979, 0.07471413, 0.07260004, 0.07400102, 4356.2726843], [1515402000000, 0.07428553, 0.0751, 0.07354999, 0.07508779, 3349.23477706], [1515403800000, 0.07509493, 0.07509994, 0.07371912, 0.07469999, 3743.62146274], [1515405600000, 0.07467453, 0.07486, 0.07255003, 0.07318701, 4244.27177893], [1515407400000, 0.07318701, 0.0738, 0.0730065, 0.0736, 2485.56293421], [1515409200000, 0.07362999, 0.075, 0.0732, 0.07427985, 3781.74137139], [1515411000000, 0.07438, 0.07439999, 0.07369501, 0.0741598, 2183.40187282], [1515412800000, 0.0741598, 0.07559993, 0.07400009, 0.07440001, 3518.37838132], [1515414600000, 0.07488987, 0.07488987, 0.07268211, 0.07282406, 4745.61261068], [1515416400000, 0.07299994, 0.07299994, 0.07101337, 0.07183995, 5510.14587377], [1515418200000, 0.07160104, 0.07232804, 0.07100001, 0.07112, 5089.90312684], [1515420000000, 0.07112, 0.07438999, 0.070001, 0.07368002, 8628.62104683], [1515421800000, 0.07368002, 0.0747, 0.07300044, 0.07377985, 4584.72277915], [1515423600000, 0.07339113, 0.0752028, 0.073261, 0.07441999, 3752.6682156], [1515425400000, 0.07441999, 0.07479207, 0.07393, 0.07435, 2483.51211119], [1515427200000, 0.07435, 0.07496866, 0.07355992, 0.07378373, 2400.08070631], [1515429000000, 0.07376392, 0.07427127, 0.07349904, 0.0737, 2035.08089053], [1515430800000, 0.0737571, 0.07492333, 0.0737, 0.07429997, 1868.08165871], [1515432600000, 0.07429997, 0.075213, 0.074, 0.07521299, 1446.70316761], [1515434400000, 0.07521299, 0.077, 0.07510025, 0.07598901, 2339.05018755], [1515436200000, 0.07639996, 0.07660999, 0.07555394, 0.07599998, 1830.85665605], [1515438000000, 0.0758257, 0.07739998, 0.07521585, 0.07575003, 3959.5275665], [1515439800000, 0.07575003, 0.07641415, 0.07575003, 0.07598001, 1662.11751384], [1515441600000, 0.07598001, 0.07690997, 0.07575026, 0.07679999, 1857.25350361], [1515443400000, 0.07679999, 0.0779, 0.07669301, 0.07772638, 2296.32573911], [1515445200000, 0.07772639, 0.078, 0.07698265, 0.07731389, 2417.73175632], [1515447000000, 0.07735293, 0.07736293, 0.07635, 0.07688254, 2522.20359685], [1515448800000, 0.07688254, 0.077, 0.07548001, 0.07559481, 3399.86770912], [1515450600000, 0.07559481, 0.07592189, 0.07501891, 0.0756, 2449.78252117], [1515452400000, 0.0756, 0.07648756, 0.07550002, 0.07638681, 2598.85115621], [1515454200000, 0.07638681, 0.07764759, 0.07607006, 0.07715901, 2178.7386553], [1515456000000, 0.07739996, 0.07764755, 0.07607365, 0.0767025, 3411.17334549], [1515457800000, 0.07699889, 0.07742975, 0.07588, 0.07659884, 4711.07955046], [1515459600000, 0.07643367, 0.0774248, 0.0759222, 0.0768, 3516.76920499], [1515461400000, 0.0768, 0.07759434, 0.07613111, 0.07745383, 2726.33923024], [1515463200000, 0.0774, 0.07835, 0.0774, 0.0782, 2799.79243785], [1515465000000, 0.0782, 0.0791518, 0.0781, 0.0788, 4280.40369782], [1515466800000, 0.0788, 0.07899401, 0.07837001, 0.07899298, 2901.65864911], [1515468600000, 0.07899298, 0.0791518, 0.07829028, 0.078693, 2596.48273975], [1515470400000, 0.0786929, 0.07929998, 0.0784, 0.07895001, 3074.47875049], [1515472200000, 0.07895001, 0.079146, 0.078, 0.079146, 4235.79498539], [1515474000000, 0.07914599, 0.0798788, 0.07890009, 0.07969791, 2401.17778309], [1515475800000, 0.07969791, 0.08031999, 0.07949999, 0.08024998, 4403.930772], [1515477600000, 0.08024998, 0.0803, 0.07941002, 0.07955205, 3576.58029332], [1515479400000, 0.07950008, 0.08, 0.0795, 0.0799, 2011.17053309], [1515481200000, 0.08, 0.08089997, 0.0799, 0.08084734, 2362.3316861], [1515483000000, 0.08084735, 0.08200583, 0.08070101, 0.08169986, 4834.25575804], [1515484800000, 0.081582, 0.08232, 0.08104, 0.08229988, 3230.87534266], [1515486600000, 0.08220001, 0.08249999, 0.08205523, 0.08218, 3315.41790857], [1515488400000, 0.08218, 0.0825, 0.08100001, 0.0810103, 3525.73365645], [1515490200000, 0.08101023, 0.082, 0.08019042, 0.0819799, 3146.44649796], [1515492000000, 0.0819799, 0.0823, 0.08162, 0.082, 2859.04736565], [1515493800000, 0.08199889, 0.08249989, 0.08177565, 0.08245, 2739.71931572], [1515495600000, 0.08247357, 0.08249989, 0.08175101, 0.082, 2409.69013647], [1515497400000, 0.082, 0.08224999, 0.0813756, 0.08162, 3351.18251921], [1515499200000, 0.08161997, 0.0819, 0.08088975, 0.08105, 3944.84742602], [1515501000000, 0.08118, 0.08118, 0.07931005, 0.08, 3692.49535942], [1515502800000, 0.080005, 0.08167, 0.07975986, 0.08167, 4145.96988407], [1515504600000, 0.0816958, 0.08238, 0.0814, 0.08198985, 3647.34983346], [1515506400000, 0.08198985, 0.0822, 0.08135092, 0.081838, 5149.95957012], [1515508200000, 0.08190991, 0.08209992, 0.0811, 0.08128, 2649.16471153], [1515510000000, 0.0816818, 0.08168998, 0.08098989, 0.08111861, 2471.60666628], [1515511800000, 0.08111861, 0.08119997, 0.08042997, 0.08068532, 3026.71870897], [1515513600000, 0.08068532, 0.08083, 0.0805, 0.0807, 2549.32769083], [1515515400000, 0.08069784, 0.0809, 0.0805, 0.08069997, 2758.70718124], [1515517200000, 0.08088999, 0.0811416, 0.08033785, 0.081, 2604.21192176], [1515519000000, 0.081, 0.08144, 0.08080001, 0.08137997, 2331.99086062], [1515520800000, 0.0813, 0.08166978, 0.0811, 0.08125004, 1897.4374966], [1515522600000, 0.08125004, 0.0822, 0.0811, 0.08213964, 1429.45413361], [1515524400000, 0.08213963, 0.0836991, 0.0818, 0.0836, 2273.51587618], [1515526200000, 0.0836, 0.0839, 0.08287, 0.083798, 1992.29211219], [1515528000000, 0.083798, 0.08443876, 0.08379797, 0.08442, 2176.53271414], [1515529800000, 0.08442, 0.08587845, 0.08423084, 0.08558817, 4293.83410606], [1515531600000, 0.08568598, 0.08849995, 0.08558817, 0.088, 5381.86974946], [1515533400000, 0.088, 0.09043995, 0.08758693, 0.08799999, 8119.03171312], [1515535200000, 0.087817, 0.0913626, 0.08735239, 0.09054997, 6960.31304701], [1515537000000, 0.09054997, 0.09099999, 0.088, 0.089389, 4628.6012776], [1515538800000, 0.089389, 0.0895, 0.08810651, 0.0891232, 4086.59818779], [1515540600000, 0.08934482, 0.09081824, 0.0891232, 0.0902, 2848.33750227], [1515542400000, 0.09039794, 0.09047999, 0.08951001, 0.0902899, 3466.64173151], [1515544200000, 0.09028996, 0.09068198, 0.0891232, 0.08955295, 4063.0473204], [1515546000000, 0.08955295, 0.09068, 0.08930397, 0.09051, 2691.76404718], [1515547800000, 0.09040055, 0.09129999, 0.0904005, 0.09128943, 4228.18180596], [1515549600000, 0.09128487, 0.09338889, 0.09117973, 0.09323824, 6960.45980213], [1515551400000, 0.09323, 0.0974, 0.093, 0.09699999, 9860.81251795], [1515553200000, 0.09699998, 0.09787498, 0.09420617, 0.09779997, 8065.51922332], [1515555000000, 0.09779997, 0.0994766, 0.097, 0.0994766, 9469.90086502], [1515556800000, 0.09946999, 0.10072981, 0.0961, 0.0978, 12162.82309583], [1515558600000, 0.09780002, 0.09867488, 0.095, 0.0963, 7124.2778564], [1515560400000, 0.09619999, 0.0972, 0.09400001, 0.09699999, 7238.4293058], [1515562200000, 0.097, 0.09716997, 0.0951, 0.09573096, 4461.57473861], [1515564000000, 0.09573095, 0.09660995, 0.09417874, 0.09490002, 7767.09625194], [1515565800000, 0.09490002, 0.09526518, 0.094, 0.09448198, 6510.91598443], [1515567600000, 0.09448198, 0.09469899, 0.09209997, 0.09339969, 6880.36662915], [1515569400000, 0.09339969, 0.0973973, 0.09320002, 0.0973, 5641.6495903], [1515571200000, 0.09726994, 0.09758666, 0.09394341, 0.095, 6275.7040998], [1515573000000, 0.094595, 0.095, 0.09002269, 0.09238098, 7393.35273166], [1515574800000, 0.0924, 0.0934, 0.0921, 0.0933, 3107.91776779], [1515576600000, 0.0933, 0.0933, 0.09093383, 0.09256, 2420.20820334], [1515578400000, 0.09256, 0.09325, 0.0925025, 0.092535, 2051.02039049], [1515580200000, 0.09253501, 0.09647245, 0.092535, 0.0951951, 6072.0883495], [1515582000000, 0.09535, 0.09629999, 0.0947, 0.09629999, 2878.58314475], [1515583800000, 0.09629999, 0.0965, 0.09473068, 0.09509999, 3441.79356614], [1515585600000, 0.09545988, 0.09620997, 0.09509999, 0.0958, 2198.49459916], [1515587400000, 0.09585999, 0.09618858, 0.09550103, 0.09596999, 3529.48242125], [1515589200000, 0.09596998, 0.09729999, 0.0958, 0.0964001, 3835.69142317], [1515591000000, 0.09649959, 0.09649965, 0.094373, 0.09593995, 4632.48200376], [1515592800000, 0.09570001, 0.097, 0.09437249, 0.09455203, 4765.79073189], [1515594600000, 0.094647, 0.09520998, 0.092535, 0.09329998, 5100.09339512], [1515596400000, 0.09329998, 0.09329998, 0.0911, 0.0915, 5043.59060244], [1515598200000, 0.0915, 0.09175, 0.08957035, 0.09105469, 5054.07051883], [1515600000000, 0.09105469, 0.092761, 0.09078001, 0.09276039, 3178.85718568], [1515601800000, 0.09269994, 0.09289999, 0.09074, 0.09085, 2731.73869619], [1515603600000, 0.09102, 0.0911189, 0.0880174, 0.08964092, 4789.88584356], [1515605400000, 0.08964092, 0.08999, 0.08820909, 0.08836, 2086.23090489], [1515607200000, 0.08836697, 0.08912, 0.08833348, 0.0888, 2070.74742916], [1515609000000, 0.0888, 0.09099998, 0.08838562, 0.09087989, 2977.9956926], [1515610800000, 0.0906916, 0.09116997, 0.08999, 0.08999, 2262.88825751], [1515612600000, 0.08997548, 0.09031199, 0.08885, 0.08941001, 1709.89831943], [1515614400000, 0.08966822, 0.09116998, 0.08940003, 0.08995995, 2844.72843188], [1515616200000, 0.08995995, 0.08999998, 0.08700548, 0.08737457, 6120.74494843], [1515618000000, 0.08737457, 0.08779987, 0.085, 0.08688362, 7018.37109675], [1515619800000, 0.08681736, 0.08699999, 0.08385985, 0.08491006, 5259.29366817], [1515621600000, 0.08491006, 0.08645601, 0.08361214, 0.08367941, 3893.81137935], [1515623400000, 0.08367506, 0.08469999, 0.08251, 0.084, 7078.26030861], [1515625200000, 0.084, 0.08839999, 0.08380727, 0.088189, 8187.66905187], [1515627000000, 0.088189, 0.09142874, 0.08818897, 0.09100891, 7537.25279668], [1515628800000, 0.0910089, 0.09142874, 0.0881899, 0.0893755, 4168.49230482], [1515630600000, 0.08989994, 0.0901785, 0.08893747, 0.08979542, 1995.92284426], [1515632400000, 0.08960921, 0.0905, 0.089, 0.09013002, 1717.56396101], [1515634200000, 0.0905, 0.09147487, 0.090135, 0.0914, 1833.45562751], [1515636000000, 0.0914, 0.091678, 0.09014324, 0.0915, 2608.90190304], [1515637800000, 0.0915, 0.0917, 0.08715616, 0.08916602, 4899.95602901], [1515639600000, 0.08916601, 0.09171595, 0.0874703, 0.08917348, 8851.37244096], [1515641400000, 0.08917348, 0.09057949, 0.08617956, 0.09034998, 10322.14017439], [1515643200000, 0.09029998, 0.09157365, 0.0893507, 0.09000003, 8379.7173178], [1515645000000, 0.09049997, 0.09049997, 0.08778355, 0.08787514, 5166.28335166], [1515646800000, 0.0880024, 0.08936985, 0.08737386, 0.08815, 4446.35277171], [1515648600000, 0.08815, 0.09051156, 0.08760104, 0.09032495, 4021.20761771], [1515650400000, 0.09, 0.09072829, 0.08910009, 0.0901999, 3857.53657784], [1515652200000, 0.0901999, 0.0915, 0.08949905, 0.09139497, 3833.04884287], [1515654000000, 0.09129996, 0.09154635, 0.0896304, 0.09016001, 3055.01155732], [1515655800000, 0.09016001, 0.09054799, 0.08915253, 0.09019999, 2654.92638095], [1515657600000, 0.09019005, 0.091, 0.09019005, 0.09079999, 1907.6288707], [1515659400000, 0.09079999, 0.0912, 0.0902, 0.0907488, 1983.20268038], [1515661200000, 0.0907488, 0.0908, 0.0897, 0.0897, 1347.82903311], [1515663000000, 0.0897, 0.0900011, 0.0890525, 0.0890525, 1268.08470292], [1515664800000, 0.0890525, 0.08953498, 0.08726001, 0.0875, 5397.96705153], [1515666600000, 0.0875, 0.08915425, 0.08684365, 0.08880949, 2949.04685729], [1515668400000, 0.08880965, 0.08880987, 0.0873401, 0.08765447, 1387.3221456], [1515670200000, 0.08765448, 0.08892999, 0.087, 0.087456, 2847.70282575], [1515672000000, 0.087, 0.08745599, 0.08621237, 0.08634001, 1647.72731187], [1515673800000, 0.08634001, 0.08749999, 0.085, 0.08730003, 4537.66067655], [1515675600000, 0.08730003, 0.088937, 0.08721741, 0.0877223, 3380.4832723], [1515677400000, 0.08753385, 0.08836, 0.08590001, 0.086026, 3755.85275846], [1515679200000, 0.086026, 0.08766783, 0.08552, 0.08730009, 4410.15395839], [1515681000000, 0.08707414, 0.08783895, 0.08644, 0.087301, 2898.05874899], [1515682800000, 0.087301, 0.08772095, 0.08711, 0.08748998, 1151.8163412], [1515684600000, 0.08749, 0.08845499, 0.087301, 0.08806374, 1392.19041927], [1515686400000, 0.08781759, 0.08948477, 0.0878, 0.0889, 2276.14404174], [1515688200000, 0.08885993, 0.08986915, 0.08878135, 0.08921005, 1914.38620244], [1515690000000, 0.08921004, 0.08993498, 0.0888003, 0.08905944, 999.96895803], [1515691800000, 0.08905944, 0.08960878, 0.0887814, 0.08904495, 936.43968483], [1515693600000, 0.08904495, 0.08910001, 0.087301, 0.08738957, 1040.56328111], [1515695400000, 0.08737204, 0.0885, 0.0871003, 0.08810767, 2031.2081675], [1515697200000, 0.08772005, 0.08810766, 0.08729999, 0.0879, 1051.75807087], [1515699000000, 0.08799989, 0.08837996, 0.08764, 0.0881448, 766.46788337], [1515700800000, 0.0881448, 0.0881448, 0.08730002, 0.088, 921.81788685], [1515702600000, 0.08800001, 0.0885, 0.0873, 0.0877, 1424.46572979], [1515704400000, 0.08734004, 0.08812, 0.0871003, 0.08732976, 1427.50040557], [1515706200000, 0.0877, 0.08794864, 0.08555015, 0.08669999, 3430.31455871], [1515708000000, 0.08622581, 0.08678519, 0.0851, 0.08578143, 2799.30711306], [1515709800000, 0.08578144, 0.08671454, 0.085, 0.08528692, 2676.99473086], [1515711600000, 0.08563865, 0.08639966, 0.08489, 0.08539334, 3365.91485089], [1515713400000, 0.08530836, 0.08609995, 0.0845, 0.08579794, 2058.03105121], [1515715200000, 0.08579804, 0.0866, 0.08550055, 0.08618567, 1261.55383712], [1515717000000, 0.08646507, 0.0877, 0.08581002, 0.08751899, 1114.68186822], [1515718800000, 0.08751892, 0.08799091, 0.08700002, 0.08700002, 1735.00045796], [1515720600000, 0.08754999, 0.0877254, 0.08699999, 0.08730122, 924.88655924], [1515722400000, 0.08765986, 0.088, 0.08730204, 0.08772901, 1728.91691415], [1515724200000, 0.08772901, 0.0885, 0.08772894, 0.088387, 2153.06302134], [1515726000000, 0.088387, 0.0885, 0.0877289, 0.088139, 1411.3030459], [1515727800000, 0.088139, 0.0885, 0.08737906, 0.08849998, 1492.68497242], [1515729600000, 0.08849993, 0.08950193, 0.088, 0.08903038, 3028.88111184], [1515731400000, 0.08939986, 0.089899, 0.08877001, 0.08912864, 2135.38064877], [1515733200000, 0.08900005, 0.08970538, 0.08860001, 0.08900012, 2548.15474517], [1515735000000, 0.08900012, 0.08909994, 0.08761172, 0.088223, 2179.06012891], [1515736800000, 0.08822018, 0.08919997, 0.088, 0.08869992, 2176.70813399], [1515738600000, 0.088699, 0.088999, 0.0882261, 0.08871825, 1957.4981432], [1515740400000, 0.08850002, 0.0891619, 0.08803002, 0.08873989, 1442.83547197], [1515742200000, 0.08840002, 0.08876981, 0.08800003, 0.088288, 1660.3601703], [1515744000000, 0.08831, 0.08839917, 0.087665, 0.08799993, 1174.1873501], [1515745800000, 0.08799993, 0.08828921, 0.0875, 0.08788739, 2046.27159892], [1515747600000, 0.087887, 0.08809991, 0.08700804, 0.08767, 1143.1152682], [1515749400000, 0.08767, 0.08785092, 0.087, 0.087, 1296.41909116], [1515751200000, 0.087, 0.08797972, 0.0865101, 0.08743998, 1576.73680785], [1515753000000, 0.08743998, 0.0878, 0.08712003, 0.08758249, 1513.96326932], [1515754800000, 0.08731003, 0.08825999, 0.08731003, 0.0882399, 1498.42726672], [1515756600000, 0.0882399, 0.0893, 0.08810011, 0.0888, 902.61078443]]