stock_sample_data.py

bajaj_rsi_data=[{'timestamp': 1523817000000, 'open': 5320, 'high': 5397, 'low': 5309.95, 'close': 5386.15, 'volume': 80113, 'cp': 5385}, {'timestamp': 1523903400000, 'open': 5410, 'high': 5449.8, 'low': 5390, 'close': 5426.1, 'volume': 129734, 'cp': 5416}, {'timestamp': 1523989800000, 'open': 5435, 'high': 5456.9, 'low': 5354.8, 'close': 5371.85, 'volume': 83355, 'cp': 5355}, {'timestamp': 1524076200000, 'open': 5375.1, 'high': 5412, 'low': 5360.05, 'close': 5385.2, 'volume': 65288, 'cp': 5372.75}, {'timestamp': 1524162600000, 'open': 5370, 'high': 5389.9, 'low': 5265, 'close': 5286.35, 'volume': 157393, 'cp': 0}, {'timestamp': 1524421800000, 'open': 5298.85, 'high': 5348.85, 'low': 5256.65, 'close': 5294, 'volume': 87805, 'cp': 5291.2}, {'timestamp': 1524508200000, 'open': 5300, 'high': 5454, 'low': 5300, 'close': 5427.65, 'volume': 142075, 'cp': 5444}, {'timestamp': 1524594600000, 'open': 5443, 'high': 5497.55, 'low': 5381.25, 'close': 5434.3, 'volume': 139298, 'cp': 5415}, {'timestamp': 1524681000000, 'open': 5435.1, 'high': 5479.5, 'low': 5315.2, 'close': 5339.25, 'volume': 161700, 'cp': 5355}, {'timestamp': 1524767400000, 'open': 5358, 'high': 5468, 'low': 5358, 'close': 5435.25, 'volume': 87173, 'cp': 0}, {'timestamp': 1525026600000, 'open': 5459, 'high': 5534.9, 'low': 5401.1, 'close': 5482.6, 'volume': 93148, 'cp': 5482}, {'timestamp': 1525199400000, 'open': 5480, 'high': 5531, 'low': 5394, 'close': 5436.9, 'volume': 104324, 'cp': 5437}, {'timestamp': 1525285800000, 'open': 5460, 'high': 5470, 'low': 5370, 'close': 5402.05, 'volume': 91065, 'cp': 5370.2}, {'timestamp': 1525372200000, 'open': 5402, 'high': 5423.1, 'low': 5318.2, 'close': 5348.05, 'volume': 56689, 'cp': 0}, {'timestamp': 1525631400000, 'open': 5400, 'high': 5429.85, 'low': 5320.15, 'close': 5401.3, 'volume': 57978, 'cp': 5385}, {'timestamp': 1525717800000, 'open': 5410, 'high': 5439, 'low': 5320, 'close': 5340.7, 'volume': 74472, 'cp': 5345}, {'timestamp': 1525804200000, 'open': 5341, 'high': 5394, 'low': 5312.1, 'close': 5349.5, 'volume': 45001, 'cp': 5340}, {'timestamp': 1525890600000, 'open': 5355, 'high': 5382, 'low': 5225, 'close': 5237.95, 'volume': 87163, 'cp': 5260}, {'timestamp': 1525977000000, 'open': 5275, 'high': 5364.75, 'low': 5250.1, 'close': 5345.45, 'volume': 62942, 'cp': 0}, {'timestamp': 1526236200000, 'open': 5343.7, 'high': 5405, 'low': 5320.55, 'close': 5386.45, 'volume': 70870, 'cp': 5375}, {'timestamp': 1526322600000, 'open': 5320, 'high': 5439.3, 'low': 5319.15, 'close': 5397.5, 'volume': 129693, 'cp': 5395.5}, {'timestamp': 1526409000000, 'open': 5350, 'high': 5369.9, 'low': 5301, 'close': 5319.2, 'volume': 82453, 'cp': 5325}, {'timestamp': 1526495400000, 'open': 5370, 'high': 5608.95, 'low': 5282, 'close': 5569.25, 'volume': 393030, 'cp': 5558}, {'timestamp': 1526581800000, 'open': 5578.95, 'high': 5824, 'low': 5465, 'close': 5729.8, 'volume': 589024, 'cp': 0}, {'timestamp': 1526841000000, 'open': 5735, 'high': 5775, 'low': 5620.8, 'close': 5722.05, 'volume': 163075, 'cp': 5745}, {'timestamp': 1526927400000, 'open': 5715, 'high': 6020, 'low': 5682.15, 'close': 5971.8, 'volume': 429138, 'cp': 5999}, {'timestamp': 1527013800000, 'open': 5949, 'high': 5960, 'low': 5770, 'close': 5790.05, 'volume': 162348, 'cp': 5780}, {'timestamp': 1527100200000, 'open': 5820, 'high': 5875, 'low': 5703.7, 'close': 5826.4, 'volume': 154493, 'cp': 5862}, {'timestamp': 1527186600000, 'open': 5864, 'high': 6097.3, 'low': 5850, 'close': 6071.7, 'volume': 316608, 'cp': 0}, {'timestamp': 1527445800000, 'open': 6080, 'high': 6121, 'low': 5980.15, 'close': 6009.35, 'volume': 151343, 'cp': 6002}, {'timestamp': 1527532200000, 'open': 6009.35, 'high': 6055, 'low': 5865.1, 'close': 5887.85, 'volume': 117673, 'cp': 5868}, {'timestamp': 1527618600000, 'open': 5848.65, 'high': 5995.3, 'low': 5815, 'close': 5958.85, 'volume': 197976, 'cp': 5973}, {'timestamp': 1527705000000, 'open': 5995, 'high': 6156.9, 'low': 5930.8, 'close': 6042.25, 'volume': 264768, 'cp': 6050}, {'timestamp': 1527791400000, 'open': 6069, 'high': 6069, 'low': 5850, 'close': 5882.2, 'volume': 153804, 'cp': 0}, {'timestamp': 1528050600000, 'open': 5802.25, 'high': 5914.4, 'low': 5730, 'close': 5748.55, 'volume': 103183, 'cp': 5764.3}, {'timestamp': 1528137000000, 'open': 5779.95, 'high': 5818, 'low': 5682.6, 'close': 5770.95, 'volume': 137632, 'cp': 5817.95}, {'timestamp': 1528223400000, 'open': 5807, 'high': 5929.9, 'low': 5777.35, 'close': 5914.75, 'volume': 123156, 'cp': 5914}, {'timestamp': 1528309800000, 'open': 5939, 'high': 6040, 'low': 5907.05, 'close': 6014.25, 'volume': 147187, 'cp': 6015.1}, {'timestamp': 1528396200000, 'open': 5997.8, 'high': 6047.4, 'low': 5926, 'close': 6025.5, 'volume': 183674, 'cp': 6005}, {'timestamp': 1528655400000, 'open': 6015, 'high': 6148, 'low': 5993.1, 'close': 6068.95, 'volume': 148193, 'cp': 6056}, {'timestamp': 1528741800000, 'open': 6120, 'high': 6120, 'low': 6045.3, 'close': 6078.55, 'volume': 106911, 'cp': 6080.15}, {'timestamp': 1528828200000, 'open': 6078, 'high': 6108, 'low': 6015.1, 'close': 6074.8, 'volume': 93790, 'cp': 6085}, {'timestamp': 1528914600000, 'open': 6070, 'high': 6070, 'low': 5991.3, 'close': 6028, 'volume': 65910, 'cp': 6021}, {'timestamp': 1529001000000, 'open': 6025, 'high': 6033.25, 'low': 5930.35, 'close': 5979.1, 'volume': 251127, 'cp': 5967.1}, {'timestamp': 1529260200000, 'open': 5965.9, 'high': 6073.25, 'low': 5962.6, 'close': 5995.75, 'volume': 97677, 'cp': 5970}, {'timestamp': 1529346600000, 'open': 5975, 'high': 5991.75, 'low': 5901, 'close': 5913.2, 'volume': 124685, 'cp': 5905}, {'timestamp': 1529433000000, 'open': 5936.95, 'high': 5969.9, 'low': 5908.55, 'close': 5947.55, 'volume': 149334, 'cp': 5938.95}, {'timestamp': 1529519400000, 'open': 5959, 'high': 6034, 'low': 5950.6, 'close': 5991.55, 'volume': 229623, 'cp': 5990.05}, {'timestamp': 1529605800000, 'open': 5999.55, 'high': 6190, 'low': 5991, 'close': 6176.5, 'volume': 242597, 'cp': 6179}, {'timestamp': 1529865000000, 'open': 6200, 'high': 6293.6, 'low': 6146, 'close': 6165.65, 'volume': 262420, 'cp': 6174}, {'timestamp': 1529951400000, 'open': 6174.9, 'high': 6207.5, 'low': 6061, 'close': 6084.35, 'volume': 164996, 'cp': 6069.9}, {'timestamp': 1530037800000, 'open': 6089, 'high': 6119, 'low': 5940, 'close': 5975.1, 'volume': 120421, 'cp': 5975.1}, {'timestamp': 1530124200000, 'open': 5980, 'high': 5980, 'low': 5760.05, 'close': 5848, 'volume': 212176, 'cp': 5850.1}, {'timestamp': 1530210600000, 'open': 5870, 'high': 5932.7, 'low': 5808, 'close': 5821.1, 'volume': 153569, 'cp': 5830}, {'timestamp': 1530469800000, 'open': 5860, 'high': 5880, 'low': 5750.45, 'close': 5778.3, 'volume': 113658, 'cp': 5762.95}, {'timestamp': 1530556200000, 'open': 5777.8, 'high': 5899, 'low': 5759.8, 'close': 5885.2, 'volume': 162273, 'cp': 5897.55}, {'timestamp': 1530642600000, 'open': 5897, 'high': 6049, 'low': 5877.9, 'close': 6032.85, 'volume': 192202, 'cp': 6035}, {'timestamp': 1530729000000, 'open': 6045, 'high': 6133.45, 'low': 6045, 'close': 6069, 'volume': 199187, 'cp': 6075}, {'timestamp': 1530815400000, 'open': 6080, 'high': 6159.85, 'low': 6000, 'close': 6058.55, 'volume': 168049, 'cp': 6035}, {'timestamp': 1531074600000, 'open': 6090, 'high': 6165, 'low': 6052.65, 'close': 6124.7, 'volume': 100337, 'cp': 6135}, {'timestamp': 1531161000000, 'open': 6160, 'high': 6215, 'low': 6126.25, 'close': 6199.8, 'volume': 129972, 'cp': 6188.8}, {'timestamp': 1531247400000, 'open': 6198, 'high': 6198, 'low': 6101.75, 'close': 6114.25, 'volume': 101277, 'cp': 6110}, {'timestamp': 1531333800000, 'open': 6125, 'high': 6290, 'low': 6120.05, 'close': 6261.3, 'volume': 224323, 'cp': 6261}, {'timestamp': 1531420200000, 'open': 6297.9, 'high': 6348, 'low': 6248, 'close': 6324.45, 'volume': 182684, 'cp': 6332}, {'timestamp': 1531679400000, 'open': 6330, 'high': 6350.6, 'low': 6216, 'close': 6247.85, 'volume': 131475, 'cp': 6256}, {'timestamp': 1531765800000, 'open': 6225, 'high': 6367, 'low': 6212.45, 'close': 6346.05, 'volume': 105454, 'cp': 6354}, {'timestamp': 1531852200000, 'open': 6390, 'high': 6430, 'low': 6345, 'close': 6365.7, 'volume': 168066, 'cp': 6352}, {'timestamp': 1531938600000, 'open': 6377, 'high': 6377, 'low': 6120.45, 'close': 6296.9, 'volume': 294030, 'cp': 6286}, {'timestamp': 1532025000000, 'open': 6319, 'high': 6782, 'low': 6200, 'close': 6663.95, 'volume': 968973, 'cp': 6660.1}, {'timestamp': 1532284200000, 'open': 6631, 'high': 6990, 'low': 6631, 'close': 6923.1, 'volume': 601600, 'cp': 6920}, {'timestamp': 1532370600000, 'open': 6948, 'high': 6948, 'low': 6771.1, 'close': 6827.7, 'volume': 279282, 'cp': 6850}, {'timestamp': 1532457000000, 'open': 6850, 'high': 7080, 'low': 6835.4, 'close': 6949.5, 'volume': 431627, 'cp': 6950}, {'timestamp': 1532543400000, 'open': 6959, 'high': 7088, 'low': 6951.4, 'close': 7035.3, 'volume': 262679, 'cp': 7041}, {'timestamp': 1532629800000, 'open': 7098.65, 'high': 7100, 'low': 6893.55, 'close': 6927.2, 'volume': 195800, 'cp': 6925.05}, {'timestamp': 1532889000000, 'open': 6964, 'high': 6978.65, 'low': 6861.05, 'close': 6895.85, 'volume': 121952, 'cp': 6908}, {'timestamp': 1532975400000, 'open': 6922, 'high': 7015, 'low': 6855, 'close': 6977.3, 'volume': 131814, 'cp': 6980}, {'timestamp': 1533061800000, 'open': 7039.7, 'high': 7173.2, 'low': 6941, 'close': 6990.15, 'volume': 303720, 'cp': 6972.45}, {'timestamp': 1533148200000, 'open': 7037.95, 'high': 7039, 'low': 6890, 'close': 6903.35, 'volume': 123608, 'cp': 6915}, {'timestamp': 1533234600000, 'open': 6960, 'high': 6983.95, 'low': 6879.15, 'close': 6943.15, 'volume': 141430, 'cp': 6954}, {'timestamp': 1533493800000, 'open': 6985, 'high': 6995, 'low': 6908, 'close': 6919.05, 'volume': 98437, 'cp': 6930}, {'timestamp': 1533580200000, 'open': 6933, 'high': 7020, 'low': 6905.6, 'close': 6994.2, 'volume': 139986, 'cp': 7010}, {'timestamp': 1533666600000, 'open': 7038, 'high': 7099.9, 'low': 6980.05, 'close': 7051.6, 'volume': 198751, 'cp': 7043}, {'timestamp': 1533753000000, 'open': 7051.6, 'high': 7120, 'low': 7000, 'close': 7075.1, 'volume': 110927, 'cp': 7062}, {'timestamp': 1533839400000, 'open': 7072.7, 'high': 7134.65, 'low': 6996.35, 'close': 7083.85, 'volume': 139036, 'cp': 7105}, {'timestamp': 1534098600000, 'open': 7029.25, 'high': 7076.35, 'low': 6928.8, 'close': 6945.45, 'volume': 91832, 'cp': 6953}, {'timestamp': 1534185000000, 'open': 6955, 'high': 7130.45, 'low': 6955, 'close': 7112.7, 'volume': 246253, 'cp': 7100}, {'timestamp': 1534357800000, 'open': 7090, 'high': 7200, 'low': 7046.1, 'close': 7076, 'volume': 207567, 'cp': 7071.05}, {'timestamp': 1534444200000, 'open': 7125, 'high': 7169, 'low': 7075, 'close': 7097.35, 'volume': 120981, 'cp': 7093}, {'timestamp': 1534703400000, 'open': 7129, 'high': 7159.9, 'low': 7050, 'close': 7063.6, 'volume': 91898, 'cp': 7071}, {'timestamp': 1534789800000, 'open': 7104, 'high': 7130, 'low': 7012.2, 'close': 7116.6, 'volume': 144611, 'cp': 7105}, {'timestamp': 1534962600000, 'open': 7170, 'high': 7185, 'low': 7075.1, 'close': 7092.1, 'volume': 137409, 'cp': 7086.1}, {'timestamp': 1535049000000, 'open': 7092, 'high': 7129, 'low': 7025.25, 'close': 7050.65, 'volume': 128111, 'cp': 7048.05}, {'timestamp': 1535308200000, 'open': 7089.2, 'high': 7112.45, 'low': 7014.05, 'close': 7030.15, 'volume': 136724, 'cp': 7030.45}, {'timestamp': 1535394600000, 'open': 7074, 'high': 7074, 'low': 6935.95, 'close': 6971.45, 'volume': 145321, 'cp': 6973.75}, {'timestamp': 1535481000000, 'open': 6975, 'high': 7042, 'low': 6900.5, 'close': 6968.55, 'volume': 177432, 'cp': 6974.95}, {'timestamp': 1535567400000, 'open': 6969, 'high': 6993.7, 'low': 6900, 'close': 6929.9, 'volume': 167502, 'cp': 6950}, {'timestamp': 1535653800000, 'open': 6940, 'high': 6968.4, 'low': 6725, 'close': 6747.8, 'volume': 223887, 'cp': 6753}, {'timestamp': 1535913000000, 'open': 6770, 'high': 6840, 'low': 6625, 'close': 6652.9, 'volume': 196221, 'cp': 6650.05}, {'timestamp': 1535999400000, 'open': 6660, 'high': 6673.8, 'low': 6480.05, 'close': 6508.2, 'volume': 391449, 'cp': 6516}, {'timestamp': 1536085800000, 'open': 6500, 'high': 6559.15, 'low': 6401, 'close': 6503.05, 'volume': 182931, 'cp': 6509.55}, {'timestamp': 1536172200000, 'open': 6520, 'high': 6574.9, 'low': 6458.9, 'close': 6547.3, 'volume': 155679, 'cp': 6526}, {'timestamp': 1536258600000, 'open': 6600, 'high': 6639.3, 'low': 6505, 'close': 6600.1, 'volume': 115576, 'cp': 6592}, {'timestamp': 1536517800000, 'open': 6580, 'high': 6581, 'low': 6315, 'close': 6347.45, 'volume': 238799, 'cp': 6335}, {'timestamp': 1536604200000, 'open': 6351.1, 'high': 6479.2, 'low': 6252, 'close': 6362.15, 'volume': 358140, 'cp': 6362}, {'timestamp': 1536690600000, 'open': 6351, 'high': 6474, 'low': 6320, 'close': 6412.95, 'volume': 193742, 'cp': 6413.9}, {'timestamp': 1536863400000, 'open': 6479, 'high': 6799, 'low': 6402, 'close': 6709.65, 'volume': 265042, 'cp': 6775}, {'timestamp': 1537122600000, 'open': 6691.2, 'high': 6699.95, 'low': 6530, 'close': 6549.95, 'volume': 165064, 'cp': 6540.15}, {'timestamp': 1537209000000, 'open': 6570, 'high': 6635.6, 'low': 6495, 'close': 6527.6, 'volume': 222470, 'cp': 6520},{'timestamp': 1537352942000, 'open': 6555, 'high': 6580, 'low': 6281.05, 'close': 6312, 'volume': 222470, 'cp': 6520}]


bajajfin_data=[{'timestamp': 1483295400000, 'open': 852, 'high': 873.9, 'low': 842, 'close': 870.05, 'volume': 949967, 'cp': 870.5}, {'timestamp': 1483381800000, 'open': 870, 'high': 889, 'low': 859.25, 'close': 884, 'volume': 1260264, 'cp': 880.55}, {'timestamp': 1483468200000, 'open': 887.1, 'high': 891, 'low': 868, 'close': 871.9, 'volume': 971428, 'cp': 871}, {'timestamp': 1483554600000, 'open': 883.35, 'high': 903, 'low': 875.05, 'close': 899.75, 'volume': 1423447, 'cp': 900.3}, {'timestamp': 1483641000000, 'open': 911, 'high': 914.9, 'low': 875.9, 'close': 878.45, 'volume': 4040625, 'cp': 878.1}, {'timestamp': 1483900200000, 'open': 887.8, 'high': 893.75, 'low': 875.1, 'close': 878.25, 'volume': 615381, 'cp': 879.8}, {'timestamp': 1483986600000, 'open': 884.7, 'high': 901.95, 'low': 880.05, 'close': 899.75, 'volume': 1147293, 'cp': 899.9}, {'timestamp': 1484073000000, 'open': 905, 'high': 909.5, 'low': 891, 'close': 896.15, 'volume': 2005189, 'cp': 893}, {'timestamp': 1484159400000, 'open': 902.5, 'high': 909.95, 'low': 886, 'close': 891.2, 'volume': 737750, 'cp': 892}, {'timestamp': 1484245800000, 'open': 893.2, 'high': 905.5, 'low': 888.1, 'close': 900.05, 'volume': 821185, 'cp': 898.95}, {'timestamp': 1484505000000, 'open': 900, 'high': 920.1, 'low': 894.45, 'close': 917.7, 'volume': 1117504, 'cp': 918.5}, {'timestamp': 1484591400000, 'open': 923.9, 'high': 924.6, 'low': 910.5, 'close': 914.35, 'volume': 849554, 'cp': 913.5}, {'timestamp': 1484677800000, 'open': 918.7, 'high': 938, 'low': 915, 'close': 930.35, 'volume': 1525144, 'cp': 930.05}, {'timestamp': 1484764200000, 'open': 929.8, 'high': 932.3, 'low': 916, 'close': 926.3, 'volume': 598997, 'cp': 926}, {'timestamp': 1484850600000, 'open': 924.8, 'high': 930, 'low': 904, 'close': 907.7, 'volume': 697857, 'cp': 905.9}, {'timestamp': 1485109800000, 'open': 909.4, 'high': 931.7, 'low': 905.15, 'close': 929.65, 'volume': 829648, 'cp': 928.95}, {'timestamp': 1485196200000, 'open': 934.95, 'high': 934.95, 'low': 921, 'close': 929.75, 'volume': 826288, 'cp': 928.1}, {'timestamp': 1485282600000, 'open': 931.2, 'high': 1006, 'low': 931.2, 'close': 999.85, 'volume': 3874946, 'cp': 1000}, {'timestamp': 1485455400000, 'open': 1000, 'high': 1020, 'low': 991.35, 'close': 995.85, 'volume': 1386916, 'cp': 997}, {'timestamp': 1485714600000, 'open': 990, 'high': 1059, 'low': 989.15, 'close': 1054.8, 'volume': 4866384, 'cp': 1054.3}, {'timestamp': 1485801000000, 'open': 1058.9, 'high': 1072, 'low': 1030.75, 'close': 1036.9, 'volume': 2304584, 'cp': 1034.15}, {'timestamp': 1485887400000, 'open': 1039, 'high': 1069.9, 'low': 1025, 'close': 1066.15, 'volume': 1860379, 'cp': 1062.05}, {'timestamp': 1485973800000, 'open': 1067.4, 'high': 1083.95, 'low': 1050, 'close': 1054.15, 'volume': 1681729, 'cp': 1052.5}, {'timestamp': 1486060200000, 'open': 1055.3, 'high': 1068, 'low': 1042.3, 'close': 1047.35, 'volume': 903079, 'cp': 1045}, {'timestamp': 1486319400000, 'open': 1056, 'high': 1085.5, 'low': 1050.1, 'close': 1073.7, 'volume': 1218063, 'cp': 1068.3}, {'timestamp': 1486405800000, 'open': 1070, 'high': 1075, 'low': 1052.4, 'close': 1060.95, 'volume': 658786, 'cp': 1063.45}, {'timestamp': 1486492200000, 'open': 1060, 'high': 1069.4, 'low': 1025, 'close': 1049.45, 'volume': 1046297, 'cp': 1048.05}, {'timestamp': 1486578600000, 'open': 1058, 'high': 1061.65, 'low': 1026, 'close': 1040.85, 'volume': 916871, 'cp': 1039.55}, {'timestamp': 1486665000000, 'open': 1045.2, 'high': 1059, 'low': 1038, 'close': 1055.45, 'volume': 643391, 'cp': 1057.7}, {'timestamp': 1486924200000, 'open': 1057, 'high': 1070, 'low': 1043.25, 'close': 1058.95, 'volume': 484476, 'cp': 1060}, {'timestamp': 1487010600000, 'open': 1064, 'high': 1069, 'low': 1055, 'close': 1059.5, 'volume': 438100, 'cp': 1059.75}, {'timestamp': 1487097000000, 'open': 1060.3, 'high': 1065, 'low': 1029, 'close': 1040.4, 'volume': 679204, 'cp': 1042.2}, {'timestamp': 1487183400000, 'open': 1040.9, 'high': 1106, 'low': 1035, 'close': 1094.35, 'volume': 1035007, 'cp': 1100}, {'timestamp': 1487269800000, 'open': 1110, 'high': 1118, 'low': 1081.1, 'close': 1089.5, 'volume': 1408853, 'cp': 1084.9}, {'timestamp': 1487529000000, 'open': 1092.95, 'high': 1109.5, 'low': 1035, 'close': 1095.9, 'volume': 617565, 'cp': 1092.55}, {'timestamp': 1487615400000, 'open': 1092.2, 'high': 1105.95, 'low': 1085, 'close': 1095.9, 'volume': 335482, 'cp': 1095}, {'timestamp': 1487701800000, 'open': 1095, 'high': 1104.15, 'low': 1065, 'close': 1076.25, 'volume': 1000632, 'cp': 1080}, {'timestamp': 1487788200000, 'open': 1083, 'high': 1099, 'low': 1066.5, 'close': 1068.2, 'volume': 1196177, 'cp': 1068.3}, {'timestamp': 1488133800000, 'open': 1070.85, 'high': 1104, 'low': 1069, 'close': 1091.6, 'volume': 1223440, 'cp': 1092}, {'timestamp': 1488220200000, 'open': 1097.75, 'high': 1119, 'low': 1096, 'close': 1108.2, 'volume': 1257475, 'cp': 1113.1}, {'timestamp': 1488306600000, 'open': 1120, 'high': 1128.9, 'low': 1070.6, 'close': 1075.85, 'volume': 2045087, 'cp': 1072.2}, {'timestamp': 1488393000000, 'open': 1083, 'high': 1089.6, 'low': 1019.1, 'close': 1048.75, 'volume': 2587153, 'cp': 1048}, {'timestamp': 1488479400000, 'open': 1047.5, 'high': 1056.9, 'low': 1024.15, 'close': 1046.25, 'volume': 1185751, 'cp': 1050}, {'timestamp': 1488738600000, 'open': 1054, 'high': 1056, 'low': 1026.4, 'close': 1033.95, 'volume': 1176084, 'cp': 1035.45}, {'timestamp': 1488825000000, 'open': 1034.9, 'high': 1055.8, 'low': 1022.4, 'close': 1052.4, 'volume': 1534634, 'cp': 1053}, {'timestamp': 1488911400000, 'open': 1057.75, 'high': 1084, 'low': 1049, 'close': 1081.2, 'volume': 1763414, 'cp': 1080}, {'timestamp': 1488997800000, 'open': 1074.7, 'high': 1095, 'low': 1068, 'close': 1087.2, 'volume': 1391444, 'cp': 1083}, {'timestamp': 1489084200000, 'open': 1092.5, 'high': 1100, 'low': 1085.1, 'close': 1094.5, 'volume': 748405, 'cp': 1089.35}, {'timestamp': 1489429800000, 'open': 1112, 'high': 1135.45, 'low': 1103.4, 'close': 1126.7, 'volume': 1254682, 'cp': 1125.15}, {'timestamp': 1489516200000, 'open': 1129, 'high': 1143.2, 'low': 1124.25, 'close': 1134.55, 'volume': 781510, 'cp': 1128.3}, {'timestamp': 1489602600000, 'open': 1139.7, 'high': 1178, 'low': 1130.85, 'close': 1163.5, 'volume': 1234503, 'cp': 1171.95}, {'timestamp': 1489689000000, 'open': 1170, 'high': 1183.7, 'low': 1151.3, 'close': 1159.3, 'volume': 822826, 'cp': 1156.4}, {'timestamp': 1489948200000, 'open': 1165, 'high': 1192.3, 'low': 1142.75, 'close': 1172.55, 'volume': 978371, 'cp': 1180}, {'timestamp': 1490034600000, 'open': 1172.05, 'high': 1184.95, 'low': 1146, 'close': 1174.55, 'volume': 2284752, 'cp': 1170}, {'timestamp': 1490121000000, 'open': 1155.1, 'high': 1167.95, 'low': 1150, 'close': 1159.7, 'volume': 691551, 'cp': 1157}, {'timestamp': 1490207400000, 'open': 1161.5, 'high': 1191.7, 'low': 1161.5, 'close': 1185.75, 'volume': 873741, 'cp': 1183.1}, {'timestamp': 1490293800000, 'open': 1190.4, 'high': 1198, 'low': 1170.55, 'close': 1177.05, 'volume': 668010, 'cp': 1180}, {'timestamp': 1490553000000, 'open': 1177, 'high': 1189, 'low': 1171, 'close': 1185, 'volume': 479265, 'cp': 1186}, {'timestamp': 1490639400000, 'open': 1194, 'high': 1206, 'low': 1186.75, 'close': 1194.75, 'volume': 809959, 'cp': 1194.4}, {'timestamp': 1490725800000, 'open': 1199.4, 'high': 1205, 'low': 1172, 'close': 1180.75, 'volume': 632607, 'cp': 1178.05}, {'timestamp': 1490812200000, 'open': 1180, 'high': 1190.1, 'low': 1173, 'close': 1181.05, 'volume': 657966, 'cp': 1183}, {'timestamp': 1490898600000, 'open': 1188, 'high': 1188, 'low': 1167.5, 'close': 1171.1, 'volume': 474585, 'cp': 1173.95}, {'timestamp': 1491157800000, 'open': 1170.05, 'high': 1189, 'low': 1162, 'close': 1181.75, 'volume': 473642, 'cp': 1179}, {'timestamp': 1491330600000, 'open': 1190, 'high': 1190, 'low': 1165, 'close': 1173.1, 'volume': 680777, 'cp': 1172}, {'timestamp': 1491417000000, 'open': 1177.8, 'high': 1204.05, 'low': 1165.75, 'close': 1198.1, 'volume': 856876, 'cp': 1198.5}, {'timestamp': 1491503400000, 'open': 1198, 'high': 1224, 'low': 1192.2, 'close': 1201.6, 'volume': 1099961, 'cp': 1206.15}, {'timestamp': 1491762600000, 'open': 1201.7, 'high': 1252, 'low': 1190, 'close': 1240.75, 'volume': 1046689, 'cp': 1246}, {'timestamp': 1491849000000, 'open': 1246, 'high': 1274, 'low': 1242, 'close': 1255.95, 'volume': 1142967, 'cp': 1255}, {'timestamp': 1491935400000, 'open': 1260, 'high': 1278, 'low': 1248, 'close': 1266.2, 'volume': 1062045, 'cp': 1270}, {'timestamp': 1492021800000, 'open': 1267.8, 'high': 1292, 'low': 1261, 'close': 1273.9, 'volume': 613348, 'cp': 1276}, {'timestamp': 1492367400000, 'open': 1274.9, 'high': 1282, 'low': 1246.55, 'close': 1259.55, 'volume': 609476, 'cp': 1250}, {'timestamp': 1492453800000, 'open': 1254.4, 'high': 1270.7, 'low': 1229.9, 'close': 1236.05, 'volume': 583708, 'cp': 1239}, {'timestamp': 1492540200000, 'open': 1237.8, 'high': 1252.5, 'low': 1217.55, 'close': 1242.95, 'volume': 777297, 'cp': 1250}, {'timestamp': 1492626600000, 'open': 1253, 'high': 1258.5, 'low': 1243, 'close': 1252, 'volume': 443637, 'cp': 1249.65}, {'timestamp': 1492713000000, 'open': 1252, 'high': 1259.9, 'low': 1236.3, 'close': 1246.95, 'volume': 380126, 'cp': 1245.05}, {'timestamp': 1492972200000, 'open': 1251.1, 'high': 1275, 'low': 1242.1, 'close': 1271.75, 'volume': 475488, 'cp': 1274}, {'timestamp': 1493058600000, 'open': 1279, 'high': 1349, 'low': 1276, 'close': 1341.7, 'volume': 2092724, 'cp': 1341.9}, {'timestamp': 1493145000000, 'open': 1345, 'high': 1349.9, 'low': 1301.55, 'close': 1309.7, 'volume': 1207320, 'cp': 1310.7}, {'timestamp': 1493231400000, 'open': 1315, 'high': 1315.85, 'low': 1278.05, 'close': 1285.7, 'volume': 1627631, 'cp': 1285.55}, {'timestamp': 1493317800000, 'open': 1278.05, 'high': 1295, 'low': 1268.75, 'close': 1276.2, 'volume': 1183154, 'cp': 1275}, {'timestamp': 1493663400000, 'open': 1281.9, 'high': 1286.15, 'low': 1257, 'close': 1268.6, 'volume': 708574, 'cp': 1269.9}, {'timestamp': 1493749800000, 'open': 1270, 'high': 1282.8, 'low': 1260, 'close': 1270.1, 'volume': 1086778, 'cp': 1270.8}, {'timestamp': 1493836200000, 'open': 1271.25, 'high': 1311.9, 'low': 1271.25, 'close': 1296.55, 'volume': 1121302, 'cp': 1296.1}, {'timestamp': 1493922600000, 'open': 1295, 'high': 1303, 'low': 1264.9, 'close': 1274.25, 'volume': 467205, 'cp': 1270.05}, {'timestamp': 1494181800000, 'open': 1270.25, 'high': 1286.35, 'low': 1260.5, 'close': 1272, 'volume': 471627, 'cp': 1275.5}, {'timestamp': 1494268200000, 'open': 1275, 'high': 1292.9, 'low': 1264.5, 'close': 1286.1, 'volume': 567703, 'cp': 1292.45}, {'timestamp': 1494354600000, 'open': 1295, 'high': 1331, 'low': 1293.55, 'close': 1327, 'volume': 1302185, 'cp': 1328}, {'timestamp': 1494441000000, 'open': 1334.95, 'high': 1344.9, 'low': 1318.45, 'close': 1339.7, 'volume': 672768, 'cp': 1333.75}, {'timestamp': 1494527400000, 'open': 1332, 'high': 1339, 'low': 1305, 'close': 1314.75, 'volume': 438863, 'cp': 1313.3}, {'timestamp': 1494786600000, 'open': 1323, 'high': 1348.5, 'low': 1317.65, 'close': 1332.95, 'volume': 634195, 'cp': 1332}, {'timestamp': 1494873000000, 'open': 1337.4, 'high': 1358.8, 'low': 1327.2, 'close': 1347.75, 'volume': 788530, 'cp': 1346}, {'timestamp': 1494959400000, 'open': 1350, 'high': 1374, 'low': 1297.5, 'close': 1324.8, 'volume': 2408302, 'cp': 1320}, {'timestamp': 1495045800000, 'open': 1299, 'high': 1343, 'low': 1296.05, 'close': 1314.55, 'volume': 1210985, 'cp': 1310.7}, {'timestamp': 1495132200000, 'open': 1324, 'high': 1333.9, 'low': 1265.55, 'close': 1289.15, 'volume': 1167010, 'cp': 1288}, {'timestamp': 1495391400000, 'open': 1299, 'high': 1304, 'low': 1237.35, 'close': 1242.15, 'volume': 873873, 'cp': 1240}, {'timestamp': 1495477800000, 'open': 1249.9, 'high': 1265, 'low': 1190.55, 'close': 1233.75, 'volume': 1348383, 'cp': 1230.7}, {'timestamp': 1495564200000, 'open': 1234, 'high': 1254.9, 'low': 1210, 'close': 1224.35, 'volume': 787101, 'cp': 1225}, {'timestamp': 1495650600000, 'open': 1230, 'high': 1268, 'low': 1228.25, 'close': 1258.85, 'volume': 905807, 'cp': 1263}, {'timestamp': 1495737000000, 'open': 1261.7, 'high': 1326.7, 'low': 1261.7, 'close': 1317.8, 'volume': 1306793, 'cp': 1314.85}, {'timestamp': 1495996200000, 'open': 1319.4, 'high': 1333, 'low': 1301.9, 'close': 1307.45, 'volume': 652289, 'cp': 1309.95}, {'timestamp': 1496082600000, 'open': 1305.2, 'high': 1324.9, 'low': 1303.7, 'close': 1321.55, 'volume': 513005, 'cp': 1322.35}, {'timestamp': 1496169000000, 'open': 1323, 'high': 1334.9, 'low': 1316.1, 'close': 1326.95, 'volume': 726284, 'cp': 1329.4}, {'timestamp': 1496255400000, 'open': 1334, 'high': 1339, 'low': 1320.25, 'close': 1327.35, 'volume': 387968, 'cp': 1323.8}, {'timestamp': 1496341800000, 'open': 1332.4, 'high': 1365, 'low': 1318, 'close': 1361.25, 'volume': 668081, 'cp': 1362}, {'timestamp': 1496601000000, 'open': 1368.55, 'high': 1372.65, 'low': 1348.05, 'close': 1363.1, 'volume': 570009, 'cp': 1361.75}, {'timestamp': 1496687400000, 'open': 1363.4, 'high': 1367.9, 'low': 1325, 'close': 1336.65, 'volume': 601678, 'cp': 1333.65}, {'timestamp': 1496773800000, 'open': 1341.1, 'high': 1360, 'low': 1335.1, 'close': 1343.15, 'volume': 550988, 'cp': 1341.3}, {'timestamp': 1496860200000, 'open': 1344.9, 'high': 1372, 'low': 1344.7, 'close': 1361.7, 'volume': 570819, 'cp': 1360}, {'timestamp': 1496946600000, 'open': 1358, 'high': 1382, 'low': 1343.7, 'close': 1376.85, 'volume': 530582, 'cp': 1370}, {'timestamp': 1497205800000, 'open': 1369.95, 'high': 1383, 'low': 1356.55, 'close': 1364.95, 'volume': 370028, 'cp': 1369}, {'timestamp': 1497292200000, 'open': 1374, 'high': 1380, 'low': 1361, 'close': 1371.5, 'volume': 435644, 'cp': 1362}, {'timestamp': 1497378600000, 'open': 1374.2, 'high': 1375, 'low': 1354, 'close': 1361, 'volume': 634727, 'cp': 1360}, {'timestamp': 1497465000000, 'open': 1361.1, 'high': 1413, 'low': 1352.2, 'close': 1405.25, 'volume': 1569774, 'cp': 1409.3}, {'timestamp': 1497551400000, 'open': 1415, 'high': 1424.85, 'low': 1403.3, 'close': 1410.3, 'volume': 824516, 'cp': 1406}, {'timestamp': 1497810600000, 'open': 1405.2, 'high': 1421.7, 'low': 1395.6, 'close': 1399.85, 'volume': 426223, 'cp': 1400.1}, {'timestamp': 1497897000000, 'open': 1407.7, 'high': 1432.9, 'low': 1395.05, 'close': 1409.6, 'volume': 781161, 'cp': 1411.5}, {'timestamp': 1497983400000, 'open': 1404.8, 'high': 1426, 'low': 1401, 'close': 1416.65, 'volume': 449181, 'cp': 1419.9}, {'timestamp': 1498069800000, 'open': 1419, 'high': 1427, 'low': 1395.3, 'close': 1401.8, 'volume': 477586, 'cp': 1400}, {'timestamp': 1498156200000, 'open': 1405, 'high': 1415.5, 'low': 1366, 'close': 1400.75, 'volume': 620781, 'cp': 1400}, {'timestamp': 1498501800000, 'open': 1400, 'high': 1400, 'low': 1336.75, 'close': 1349.95, 'volume': 1053829, 'cp': 1341}, {'timestamp': 1498588200000, 'open': 1341, 'high': 1377, 'low': 1313.9, 'close': 1372.35, 'volume': 998218, 'cp': 1371}, {'timestamp': 1498674600000, 'open': 1379, 'high': 1394.85, 'low': 1366.5, 'close': 1376.3, 'volume': 726869, 'cp': 1369.65}, {'timestamp': 1498761000000, 'open': 1367.6, 'high': 1380, 'low': 1352.5, 'close': 1373.1, 'volume': 496260, 'cp': 1373.55}, {'timestamp': 1499020200000, 'open': 1380, 'high': 1390, 'low': 1366.5, 'close': 1387.15, 'volume': 446514, 'cp': 1384}, {'timestamp': 1499106600000, 'open': 1390, 'high': 1408.75, 'low': 1376.55, 'close': 1379.55, 'volume': 704342, 'cp': 1378}, {'timestamp': 1499193000000, 'open': 1375, 'high': 1407, 'low': 1370.1, 'close': 1398.55, 'volume': 643929, 'cp': 1399}, {'timestamp': 1499279400000, 'open': 1398.9, 'high': 1413.5, 'low': 1392.35, 'close': 1399.3, 'volume': 418130, 'cp': 1397.5}, {'timestamp': 1499365800000, 'open': 1398.5, 'high': 1403.6, 'low': 1387.4, 'close': 1391.7, 'volume': 202005, 'cp': 1393}, {'timestamp': 1499625000000, 'open': 1451.55, 'high': 1451.55, 'low': 1395.1, 'close': 1412.8, 'volume': 150018, 'cp': 1411.55}, {'timestamp': 1499711400000, 'open': 1419.4, 'high': 1431, 'low': 1409.6, 'close': 1419.2, 'volume': 665556, 'cp': 1422}, {'timestamp': 1499797800000, 'open': 1424.5, 'high': 1452, 'low': 1420, 'close': 1443.7, 'volume': 654934, 'cp': 1452}, {'timestamp': 1499884200000, 'open': 1452, 'high': 1489.5, 'low': 1450.9, 'close': 1485.9, 'volume': 1011798, 'cp': 1482.1}, {'timestamp': 1499970600000, 'open': 1485, 'high': 1508.65, 'low': 1470.65, 'close': 1499.4, 'volume': 570522, 'cp': 1495}, {'timestamp': 1500229800000, 'open': 1504.95, 'high': 1549.7, 'low': 1488.05, 'close': 1538.5, 'volume': 947006, 'cp': 1538.55}, {'timestamp': 1500316200000, 'open': 1537.95, 'high': 1545.15, 'low': 1507, 'close': 1512.35, 'volume': 501708, 'cp': 1514.95}, {'timestamp': 1500402600000, 'open': 1519.65, 'high': 1577.4, 'low': 1515, 'close': 1541.85, 'volume': 2655273, 'cp': 1544}, {'timestamp': 1500489000000, 'open': 1551, 'high': 1608, 'low': 1547.1, 'close': 1595.35, 'volume': 2169635, 'cp': 1587.25}, {'timestamp': 1500575400000, 'open': 1598.9, 'high': 1631.5, 'low': 1585, 'close': 1621.35, 'volume': 1380541, 'cp': 1623}, {'timestamp': 1500834600000, 'open': 1633, 'high': 1637.3, 'low': 1587.95, 'close': 1597.4, 'volume': 835475, 'cp': 1602}, {'timestamp': 1500921000000, 'open': 1606.9, 'high': 1632.9, 'low': 1600, 'close': 1627.5, 'volume': 813854, 'cp': 1632.7}, {'timestamp': 1501007400000, 'open': 1636, 'high': 1695.75, 'low': 1630, 'close': 1687.15, 'volume': 1475906, 'cp': 1691.15}, {'timestamp': 1501093800000, 'open': 1704, 'high': 1739.8, 'low': 1671.1, 'close': 1679.35, 'volume': 1955562, 'cp': 1673.9}, {'timestamp': 1501180200000, 'open': 1672, 'high': 1710.9, 'low': 1662.55, 'close': 1701.35, 'volume': 926268, 'cp': 1702.2}, {'timestamp': 1501439400000, 'open': 1718, 'high': 1724, 'low': 1697.6, 'close': 1703.1, 'volume': 576928, 'cp': 1705.65}, {'timestamp': 1501525800000, 'open': 1709.9, 'high': 1727.9, 'low': 1706.05, 'close': 1716.25, 'volume': 692591, 'cp': 1718}, {'timestamp': 1501612200000, 'open': 1724.95, 'high': 1726.2, 'low': 1691.1, 'close': 1707.2, 'volume': 396171, 'cp': 1705}, {'timestamp': 1501698600000, 'open': 1714, 'high': 1729, 'low': 1698.05, 'close': 1701.75, 'volume': 775709, 'cp': 1708}, {'timestamp': 1501785000000, 'open': 1704.9, 'high': 1730, 'low': 1701.05, 'close': 1723.45, 'volume': 710636, 'cp': 1729.55}, {'timestamp': 1502044200000, 'open': 1735.5, 'high': 1805.95, 'low': 1729.6, 'close': 1798.15, 'volume': 1504033, 'cp': 1800}, {'timestamp': 1502130600000, 'open': 1813, 'high': 1829.5, 'low': 1772, 'close': 1779.8, 'volume': 1761065, 'cp': 1778}, {'timestamp': 1502217000000, 'open': 1769.9, 'high': 1769.9, 'low': 1682.55, 'close': 1697.7, 'volume': 1899560, 'cp': 1693}, {'timestamp': 1502303400000, 'open': 1680, 'high': 1689.9, 'low': 1610.05, 'close': 1635.6, 'volume': 1835002, 'cp': 1650}, {'timestamp': 1502389800000, 'open': 1590, 'high': 1732.6, 'low': 1590, 'close': 1695.4, 'volume': 3505576, 'cp': 1704.9}, {'timestamp': 1502649000000, 'open': 1721.3, 'high': 1742.35, 'low': 1705, 'close': 1710.9, 'volume': 1311855, 'cp': 1717}, {'timestamp': 1502821800000, 'open': 1730, 'high': 1730, 'low': 1683.2, 'close': 1721.35, 'volume': 705754, 'cp': 1725}, {'timestamp': 1502908200000, 'open': 1730, 'high': 1762.5, 'low': 1720.5, 'close': 1728.75, 'volume': 729269, 'cp': 1722}, {'timestamp': 1502994600000, 'open': 1710, 'high': 1722.9, 'low': 1688.5, 'close': 1704.95, 'volume': 932335, 'cp': 1701}, {'timestamp': 1503253800000, 'open': 1704.95, 'high': 1731, 'low': 1678.55, 'close': 1690.6, 'volume': 1090057, 'cp': 1685.2}, {'timestamp': 1503340200000, 'open': 1708, 'high': 1713.6, 'low': 1662.55, 'close': 1682.9, 'volume': 654334, 'cp': 1683}, {'timestamp': 1503426600000, 'open': 1695.9, 'high': 1784.7, 'low': 1695.9, 'close': 1779.3, 'volume': 1825088, 'cp': 1779}, {'timestamp': 1503513000000, 'open': 1791.4, 'high': 1797.7, 'low': 1752.8, 'close': 1760.1, 'volume': 1324532, 'cp': 1761.9}, {'timestamp': 1503858600000, 'open': 1773.5, 'high': 1837.4, 'low': 1767, 'close': 1829.95, 'volume': 1347345, 'cp': 1831}, {'timestamp': 1503945000000, 'open': 1835, 'high': 1835, 'low': 1762, 'close': 1773.4, 'volume': 1482257, 'cp': 1770}, {'timestamp': 1504031400000, 'open': 1798, 'high': 1819.4, 'low': 1777.05, 'close': 1788.05, 'volume': 1064601, 'cp': 1788}, {'timestamp': 1504117800000, 'open': 1797.4, 'high': 1805.7, 'low': 1770, 'close': 1781.9, 'volume': 1116765, 'cp': 1790}, {'timestamp': 1504204200000, 'open': 1790, 'high': 1807, 'low': 1790, 'close': 1799.95, 'volume': 489396, 'cp': 1799.95}, {'timestamp': 1504463400000, 'open': 1797.95, 'high': 1820, 'low': 1775.55, 'close': 1801.35, 'volume': 658965, 'cp': 1801}, {'timestamp': 1504549800000, 'open': 1809.85, 'high': 1815.3, 'low': 1784.55, 'close': 1794.4, 'volume': 741229, 'cp': 1793}, {'timestamp': 1504636200000, 'open': 1782, 'high': 1883, 'low': 1777.7, 'close': 1858.95, 'volume': 2742892, 'cp': 1859.7}, {'timestamp': 1504722600000, 'open': 1880, 'high': 1985.9, 'low': 1871.15, 'close': 1963.2, 'volume': 4271734, 'cp': 1963}, {'timestamp': 1504809000000, 'open': 1970, 'high': 1974.95, 'low': 1881, 'close': 1891.2, 'volume': 2856329, 'cp': 1888}, {'timestamp': 1505068200000, 'open': 1900, 'high': 1935.45, 'low': 1898.05, 'close': 1920.45, 'volume': 1098804, 'cp': 1921.3}, {'timestamp': 1505154600000, 'open': 1935, 'high': 1935, 'low': 1886.6, 'close': 1894.4, 'volume': 1473997, 'cp': 1894}, {'timestamp': 1505241000000, 'open': 1895, 'high': 1924.7, 'low': 1895, 'close': 1907.15, 'volume': 810810, 'cp': 1910.6}, {'timestamp': 1505327400000, 'open': 1913, 'high': 1935.5, 'low': 1901, 'close': 1909.9, 'volume': 951870, 'cp': 1913.9}, {'timestamp': 1505413800000, 'open': 1895.6, 'high': 1912.1, 'low': 1881.4, 'close': 1902.75, 'volume': 922149, 'cp': 1903.55}, {'timestamp': 1505673000000, 'open': 1916, 'high': 1929.25, 'low': 1906.6, 'close': 1911.65, 'volume': 430947, 'cp': 1912.5}, {'timestamp': 1505759400000, 'open': 1924.1, 'high': 1928.7, 'low': 1904.05, 'close': 1911.8, 'volume': 598020, 'cp': 1912}, {'timestamp': 1505845800000, 'open': 1918.8, 'high': 1918.85, 'low': 1900, 'close': 1904.9, 'volume': 377551, 'cp': 1904.5}, {'timestamp': 1505932200000, 'open': 1908, 'high': 1926, 'low': 1871.55, 'close': 1919.5, 'volume': 754880, 'cp': 1916.6}, {'timestamp': 1506018600000, 'open': 1910, 'high': 1910, 'low': 1847, 'close': 1863.15, 'volume': 1772943, 'cp': 1858}, {'timestamp': 1506277800000, 'open': 1859.95, 'high': 1859.95, 'low': 1759, 'close': 1796, 'volume': 1826884, 'cp': 1799.7}, {'timestamp': 1506364200000, 'open': 1796, 'high': 1862.8, 'low': 1780.95, 'close': 1840.1, 'volume': 1044947, 'cp': 1839}, {'timestamp': 1506450600000, 'open': 1859, 'high': 1859, 'low': 1795.25, 'close': 1806.75, 'volume': 764148, 'cp': 1808.2}, {'timestamp': 1506537000000, 'open': 1817, 'high': 1855, 'low': 1791, 'close': 1842.85, 'volume': 3925555, 'cp': 1840.2}, {'timestamp': 1506623400000, 'open': 1857.95, 'high': 1875, 'low': 1830.35, 'close': 1838.05, 'volume': 1216964, 'cp': 1836.1}, {'timestamp': 1506969000000, 'open': 1860, 'high': 1873.5, 'low': 1831.7, 'close': 1867.8, 'volume': 975293, 'cp': 1872.95}, {'timestamp': 1507055400000, 'open': 1879.95, 'high': 1879.95, 'low': 1852, 'close': 1862.65, 'volume': 538069, 'cp': 1862}, {'timestamp': 1507141800000, 'open': 1865, 'high': 1885.5, 'low': 1855.4, 'close': 1866.2, 'volume': 398463, 'cp': 1867}, {'timestamp': 1507228200000, 'open': 1880, 'high': 1934.55, 'low': 1868.4, 'close': 1923.6, 'volume': 1227615, 'cp': 1926}, {'timestamp': 1507487400000, 'open': 1928, 'high': 1954, 'low': 1916, 'close': 1941.3, 'volume': 999574, 'cp': 1940.5}, {'timestamp': 1507573800000, 'open': 1944, 'high': 1959.4, 'low': 1943, 'close': 1950.8, 'volume': 517117, 'cp': 1949.75}, {'timestamp': 1507660200000, 'open': 1967, 'high': 1967, 'low': 1901.95, 'close': 1923.55, 'volume': 726978, 'cp': 1922.85}, {'timestamp': 1507746600000, 'open': 1940, 'high': 1957.75, 'low': 1923, 'close': 1953.15, 'volume': 1019350, 'cp': 1953}, {'timestamp': 1507833000000, 'open': 1955.1, 'high': 1973.7, 'low': 1948.45, 'close': 1953.05, 'volume': 849832, 'cp': 1953}, {'timestamp': 1508092200000, 'open': 1966, 'high': 1967, 'low': 1875.35, 'close': 1886.3, 'volume': 2652753, 'cp': 1882.45}, {'timestamp': 1508178600000, 'open': 1880.25, 'high': 1902, 'low': 1856.4, 'close': 1867.1, 'volume': 1782421, 'cp': 1872}, {'timestamp': 1508265000000, 'open': 1870, 'high': 1884, 'low': 1848.65, 'close': 1868.5, 'volume': 710046, 'cp': 1872.9}, {'timestamp': 1508351400000, 'open': 1872.8, 'high': 1872.8, 'low': 1832, 'close': 1845.9, 'volume': 169845, 'cp': 1839.25}, {'timestamp': 1508697000000, 'open': 1845, 'high': 1856.9, 'low': 1812.2, 'close': 1833.75, 'volume': 1011137, 'cp': 1836.4}, {'timestamp': 1508783400000, 'open': 1848, 'high': 1848, 'low': 1816, 'close': 1826.05, 'volume': 929872, 'cp': 1826}, {'timestamp': 1508869800000, 'open': 1820, 'high': 1820, 'low': 1713.55, 'close': 1726.35, 'volume': 2865279, 'cp': 1731.9}, {'timestamp': 1508956200000, 'open': 1739, 'high': 1766, 'low': 1700.1, 'close': 1746.75, 'volume': 1641262, 'cp': 1754.1}, {'timestamp': 1509042600000, 'open': 1760.05, 'high': 1828.65, 'low': 1752.45, 'close': 1819, 'volume': 1656079, 'cp': 1823.5}, {'timestamp': 1509301800000, 'open': 1832, 'high': 1836.25, 'low': 1797.8, 'close': 1804.3, 'volume': 563901, 'cp': 1804.3}, {'timestamp': 1509388200000, 'open': 1787, 'high': 1824.05, 'low': 1774.55, 'close': 1800.6, 'volume': 764883, 'cp': 1800.2}, {'timestamp': 1509474600000, 'open': 1809.6, 'high': 1819.7, 'low': 1801, 'close': 1806.75, 'volume': 468999, 'cp': 1804.15}, {'timestamp': 1509561000000, 'open': 1815, 'high': 1821.9, 'low': 1802, 'close': 1810.2, 'volume': 458603, 'cp': 1810}, {'timestamp': 1509667200000, 'open': 1825, 'high': 1845, 'low': 1808.4, 'close': 1836.95, 'volume': 769995, 'cp': 0}, {'timestamp': 1509906600000, 'open': 1818, 'high': 1844.9, 'low': 1811.8, 'close': 1822, 'volume': 583097, 'cp': 1816.15}, {'timestamp': 1509993000000, 'open': 1848, 'high': 1848, 'low': 1773.3, 'close': 1802.55, 'volume': 769590, 'cp': 1798.85}, {'timestamp': 1510079400000, 'open': 1794.55, 'high': 1804.9, 'low': 1771.55, 'close': 1775.7, 'volume': 549567, 'cp': 1782.45}, {'timestamp': 1510165800000, 'open': 1787.05, 'high': 1793.4, 'low': 1733, 'close': 1753, 'volume': 866349, 'cp': 1753}, {'timestamp': 1510272000000, 'open': 1731.1, 'high': 1769, 'low': 1731.1, 'close': 1745, 'volume': 805954, 'cp': 0}, {'timestamp': 1510511400000, 'open': 1759.95, 'high': 1759.95, 'low': 1718.5, 'close': 1728.75, 'volume': 544530, 'cp': 1728}, {'timestamp': 1510597800000, 'open': 1731, 'high': 1769.9, 'low': 1720.2, 'close': 1754.9, 'volume': 633554, 'cp': 1752}, {'timestamp': 1510684200000, 'open': 1762.1, 'high': 1763.95, 'low': 1707.05, 'close': 1713.8, 'volume': 926465, 'cp': 1719}, {'timestamp': 1510770600000, 'open': 1725, 'high': 1780.2, 'low': 1716.5, 'close': 1764.25, 'volume': 901089, 'cp': 1777.75}, {'timestamp': 1510857000000, 'open': 1790, 'high': 1817, 'low': 1778.1, 'close': 1787.35, 'volume': 943939, 'cp': 1780}, {'timestamp': 1511116200000, 'open': 1786.8, 'high': 1807.5, 'low': 1770.05, 'close': 1805.25, 'volume': 602115, 'cp': 1805}, {'timestamp': 1511202600000, 'open': 1819, 'high': 1822.75, 'low': 1791.25, 'close': 1809.75, 'volume': 495585, 'cp': 1807.8}, {'timestamp': 1511289000000, 'open': 1816.7, 'high': 1816.7, 'low': 1768.55, 'close': 1773.95, 'volume': 738204, 'cp': 1773.8}, {'timestamp': 1511375400000, 'open': 1777, 'high': 1782.45, 'low': 1747, 'close': 1763.65, 'volume': 587412, 'cp': 1762.6}, {'timestamp': 1511481600000, 'open': 1773, 'high': 1798.3, 'low': 1764, 'close': 1790, 'volume': 572947, 'cp': 0}, {'timestamp': 1511721000000, 'open': 1780, 'high': 1784.3, 'low': 1765, 'close': 1773.25, 'volume': 573099, 'cp': 1772}, {'timestamp': 1511807400000, 'open': 1772, 'high': 1783.95, 'low': 1762.5, 'close': 1766.4, 'volume': 552962, 'cp': 1764.4}, {'timestamp': 1511893800000, 'open': 1765, 'high': 1777.95, 'low': 1751, 'close': 1756.3, 'volume': 687118, 'cp': 1755.4}, {'timestamp': 1511980200000, 'open': 1754.85, 'high': 1759.4, 'low': 1722.35, 'close': 1727.05, 'volume': 1304556, 'cp': 1734.75}, {'timestamp': 1512086400000, 'open': 1737, 'high': 1741.8, 'low': 1705.3, 'close': 1711.6, 'volume': 601822, 'cp': 0}, {'timestamp': 1512325800000, 'open': 1724, 'high': 1724, 'low': 1670.15, 'close': 1675.95, 'volume': 802041, 'cp': 1675.8}, {'timestamp': 1512412200000, 'open': 1675.95, 'high': 1719, 'low': 1661.05, 'close': 1707.4, 'volume': 1109920, 'cp': 1710}, {'timestamp': 1512498600000, 'open': 1699.95, 'high': 1714.9, 'low': 1662.5, 'close': 1671.45, 'volume': 933213, 'cp': 1674.95}, {'timestamp': 1512585000000, 'open': 1685, 'high': 1690.15, 'low': 1661, 'close': 1676.3, 'volume': 986167, 'cp': 1672}, {'timestamp': 1512691200000, 'open': 1685, 'high': 1708.2, 'low': 1683.3, 'close': 1702.25, 'volume': 767714, 'cp': 0}, {'timestamp': 1512930600000, 'open': 1710, 'high': 1720, 'low': 1690.2, 'close': 1707.8, 'volume': 616189, 'cp': 1708.95}, {'timestamp': 1513017000000, 'open': 1705, 'high': 1716, 'low': 1690.1, 'close': 1699.25, 'volume': 1051828, 'cp': 1696.9}, {'timestamp': 1513103400000, 'open': 1694.75, 'high': 1700.75, 'low': 1661, 'close': 1671.8, 'volume': 932378, 'cp': 1670}, {'timestamp': 1513189800000, 'open': 1675, 'high': 1698.9, 'low': 1627.05, 'close': 1685.85, 'volume': 1257072, 'cp': 1692.5}, {'timestamp': 1513296000000, 'open': 1700, 'high': 1739.7, 'low': 1692, 'close': 1729.6, 'volume': 1507279, 'cp': 0}, {'timestamp': 1513535400000, 'open': 1726, 'high': 1773, 'low': 1653.2, 'close': 1756.85, 'volume': 1630170, 'cp': 1754.9}, {'timestamp': 1513621800000, 'open': 1766, 'high': 1770.85, 'low': 1739.05, 'close': 1757.75, 'volume': 707467, 'cp': 1760.05}, {'timestamp': 1513708200000, 'open': 1765, 'high': 1785, 'low': 1750, 'close': 1770.4, 'volume': 957893, 'cp': 1770}, {'timestamp': 1513794600000, 'open': 1774.95, 'high': 1774.95, 'low': 1743.35, 'close': 1748.05, 'volume': 896398, 'cp': 1755.5}, {'timestamp': 1513900800000, 'open': 1756, 'high': 1788.4, 'low': 1750, 'close': 1782.45, 'volume': 662716, 'cp': 0}, {'timestamp': 1514226600000, 'open': 1784.7, 'high': 1795, 'low': 1774.2, 'close': 1789.5, 'volume': 494224, 'cp': 1788}, {'timestamp': 1514313000000, 'open': 1797.2, 'high': 1797.6, 'low': 1762, 'close': 1770.95, 'volume': 450413, 'cp': 1768.9}, {'timestamp': 1514399400000, 'open': 1780, 'high': 1782, 'low': 1745.5, 'close': 1755.15, 'volume': 886376, 'cp': 1749}, {'timestamp': 1514505600000, 'open': 1749.25, 'high': 1765.9, 'low': 1748.15, 'close': 1756.7, 'volume': 447507, 'cp': 0}, {'timestamp': 1514745000000, 'open': 1759.5, 'high': 1760, 'low': 1720.4, 'close': 1725.65, 'volume': 535319, 'cp': 1733.85}, {'timestamp': 1514831400000, 'open': 1739.7, 'high': 1739.7, 'low': 1710, 'close': 1724.65, 'volume': 576208, 'cp': 1722}, {'timestamp': 1514917800000, 'open': 1727, 'high': 1738.35, 'low': 1711, 'close': 1715.3, 'volume': 416136, 'cp': 1714.55}, {'timestamp': 1515004200000, 'open': 1725, 'high': 1758.25, 'low': 1714, 'close': 1754, 'volume': 730147, 'cp': 1753.3}, {'timestamp': 1515110400000, 'open': 1766, 'high': 1821, 'low': 1759.1, 'close': 1814.5, 'volume': 984327, 'cp': 0}, {'timestamp': 1515369600000, 'open': 1820, 'high': 1843, 'low': 1820, 'close': 1836.85, 'volume': 825022, 'cp': 0}, {'timestamp': 1515436200000, 'open': 1843, 'high': 1843, 'low': 1810, 'close': 1819.5, 'volume': 512721, 'cp': 1810}, {'timestamp': 1515522600000, 'open': 1820, 'high': 1820.95, 'low': 1794, 'close': 1802.2, 'volume': 406791, 'cp': 1800}, {'timestamp': 1515609000000, 'open': 1798, 'high': 1798, 'low': 1773.05, 'close': 1780.35, 'volume': 818471, 'cp': 1780.9}, {'timestamp': 1515715200000, 'open': 1783, 'high': 1790.9, 'low': 1751.15, 'close': 1770.1, 'volume': 606316, 'cp': 0}, {'timestamp': 1515954600000, 'open': 1771, 'high': 1794.9, 'low': 1733, 'close': 1738.15, 'volume': 847037, 'cp': 0}, {'timestamp': 1516041000000, 'open': 1745.8, 'high': 1745.8, 'low': 1684.6, 'close': 1687.35, 'volume': 1076581, 'cp': 0}, {'timestamp': 1516127400000, 'open': 1695.1, 'high': 1709.85, 'low': 1665.7, 'close': 1701.2, 'volume': 1199501, 'cp': 0}, {'timestamp': 1516213800000, 'open': 1712, 'high': 1717.25, 'low': 1654, 'close': 1660.7, 'volume': 961692, 'cp': 0}, {'timestamp': 1516300200000, 'open': 1660.9, 'high': 1711.25, 'low': 1632.6, 'close': 1701.9, 'volume': 974597, 'cp': 0}, {'timestamp': 1516559400000, 'open': 1714, 'high': 1726, 'low': 1678, 'close': 1706.35, 'volume': 924498, 'cp': 1709.5}, {'timestamp': 1516645800000, 'open': 1710, 'high': 1718, 'low': 1692.4, 'close': 1708.7, 'volume': 1245493, 'cp': 1711}, {'timestamp': 1516732200000, 'open': 1715, 'high': 1746.85, 'low': 1697.05, 'close': 1739.15, 'volume': 1441313, 'cp': 1739.75}, {'timestamp': 1516818600000, 'open': 1741, 'high': 1741.9, 'low': 1703.4, 'close': 1710.3, 'volume': 880891, 'cp': 1714}, {'timestamp': 1517164200000, 'open': 1711, 'high': 1735.25, 'low': 1710, 'close': 1715.3, 'volume': 643137, 'cp': 1719.65}, {'timestamp': 1517250600000, 'open': 1715, 'high': 1718.95, 'low': 1671, 'close': 1678.4, 'volume': 680104, 'cp': 1677}, {'timestamp': 1517337000000, 'open': 1657.45, 'high': 1690, 'low': 1645, 'close': 1677.85, 'volume': 1332225, 'cp': 1677}, {'timestamp': 1517423400000, 'open': 1681.8, 'high': 1760, 'low': 1644.75, 'close': 1729.45, 'volume': 1939812, 'cp': 1742.9}, {'timestamp': 1517509800000, 'open': 1708.05, 'high': 1713, 'low': 1620.2, 'close': 1628.9, 'volume': 1645045, 'cp': 0}, {'timestamp': 1517769000000, 'open': 1600, 'high': 1627.95, 'low': 1546.5, 'close': 1604.95, 'volume': 1472164, 'cp': 0}, {'timestamp': 1517855400000, 'open': 1530, 'high': 1683.75, 'low': 1511.2, 'close': 1662.15, 'volume': 2109416, 'cp': 0}, {'timestamp': 1517941800000, 'open': 1680, 'high': 1687, 'low': 1620.6, 'close': 1641.65, 'volume': 1466983, 'cp': 1631}, {'timestamp': 1518028200000, 'open': 1654, 'high': 1679, 'low': 1638.05, 'close': 1662.15, 'volume': 750746, 'cp': 0}, {'timestamp': 1518114600000, 'open': 1629.05, 'high': 1655, 'low': 1617.3, 'close': 1639.4, 'volume': 703720, 'cp': 0}, {'timestamp': 1518373800000, 'open': 1645, 'high': 1656, 'low': 1635.3, 'close': 1643.8, 'volume': 472115, 'cp': 0}, {'timestamp': 1518546600000, 'open': 1654, 'high': 1696.95, 'low': 1651.55, 'close': 1669.95, 'volume': 1066036, 'cp': 0}, {'timestamp': 1518633000000, 'open': 1678.8, 'high': 1711.85, 'low': 1601.8, 'close': 1677.05, 'volume': 1177116, 'cp': 0}, {'timestamp': 1518719400000, 'open': 1690, 'high': 1703.95, 'low': 1671.55, 'close': 1675.25, 'volume': 947685, 'cp': 0}, {'timestamp': 1518978600000, 'open': 1675, 'high': 1675, 'low': 1623.55, 'close': 1642.7, 'volume': 695310, 'cp': 0}, {'timestamp': 1519065000000, 'open': 1654.85, 'high': 1657.7, 'low': 1626, 'close': 1638.75, 'volume': 583955, 'cp': 0}, {'timestamp': 1519151400000, 'open': 1658, 'high': 1658, 'low': 1587.3, 'close': 1596.45, 'volume': 1689744, 'cp': 0}, {'timestamp': 1519237800000, 'open': 1588, 'high': 1617.5, 'low': 1576.45, 'close': 1600.35, 'volume': 1050625, 'cp': 0}, {'timestamp': 1519324200000, 'open': 1606.8, 'high': 1638, 'low': 1602.35, 'close': 1633.4, 'volume': 711474, 'cp': 0}, {'timestamp': 1519583400000, 'open': 1640, 'high': 1679.8, 'low': 1636.5, 'close': 1674.95, 'volume': 1036659, 'cp': 0}, {'timestamp': 1519669800000, 'open': 1676, 'high': 1679.95, 'low': 1651, 'close': 1656.8, 'volume': 605244, 'cp': 0}, {'timestamp': 1519756200000, 'open': 1644, 'high': 1659.6, 'low': 1629, 'close': 1640.25, 'volume': 1756349, 'cp': 1632.5}, {'timestamp': 1519842600000, 'open': 1635, 'high': 1666, 'low': 1628, 'close': 1659.35, 'volume': 1238390, 'cp': 1658.45}, {'timestamp': 1520188200000, 'open': 1660, 'high': 1660, 'low': 1621, 'close': 1636.95, 'volume': 743779, 'cp': 1631.95}, {'timestamp': 1520274600000, 'open': 1655, 'high': 1671.85, 'low': 1627.6, 'close': 1637.75, 'volume': 944176, 'cp': 1628.75}, {'timestamp': 1520361000000, 'open': 1641, 'high': 1648.65, 'low': 1606, 'close': 1618.35, 'volume': 644577, 'cp': 1624.25}, {'timestamp': 1520447400000, 'open': 1634.95, 'high': 1637.9, 'low': 1594.2, 'close': 1628.05, 'volume': 663196, 'cp': 1628}, {'timestamp': 1520533800000, 'open': 1635, 'high': 1667.2, 'low': 1616.45, 'close': 1654.2, 'volume': 839718, 'cp': 0}, {'timestamp': 1520793000000, 'open': 1663, 'high': 1681.9, 'low': 1655.05, 'close': 1665.25, 'volume': 486187, 'cp': 1664.5}, {'timestamp': 1520879400000, 'open': 1665.5, 'high': 1698.85, 'low': 1663.6, 'close': 1680.7, 'volume': 820802, 'cp': 1681}, {'timestamp': 1520965800000, 'open': 1672, 'high': 1720.9, 'low': 1668.25, 'close': 1710.1, 'volume': 848659, 'cp': 0}, {'timestamp': 1521052200000, 'open': 1715.1, 'high': 1739.9, 'low': 1714, 'close': 1726.25, 'volume': 739187, 'cp': 0}, {'timestamp': 1521138600000, 'open': 1712, 'high': 1724.65, 'low': 1681.05, 'close': 1687.9, 'volume': 1017699, 'cp': 0}, {'timestamp': 1521397800000, 'open': 1698.9, 'high': 1698.9, 'low': 1627, 'close': 1631.85, 'volume': 848984, 'cp': 1628}, {'timestamp': 1521484200000, 'open': 1627, 'high': 1663.1, 'low': 1615.2, 'close': 1657.3, 'volume': 1318758, 'cp': 1661.9}, {'timestamp': 1521570600000, 'open': 1674.5, 'high': 1712, 'low': 1665.5, 'close': 1704.55, 'volume': 1131098, 'cp': 1699.6}, {'timestamp': 1521657000000, 'open': 1708, 'high': 1720, 'low': 1690.15, 'close': 1695.6, 'volume': 1153716, 'cp': 1691.2}, {'timestamp': 1521743400000, 'open': 1655, 'high': 1695, 'low': 1655, 'close': 1685.3, 'volume': 1088426, 'cp': 0}, {'timestamp': 1522002600000, 'open': 1698.9, 'high': 1748, 'low': 1686, 'close': 1741.6, 'volume': 1288984, 'cp': 1744.45}, {'timestamp': 1522089000000, 'open': 1750, 'high': 1798, 'low': 1749.8, 'close': 1772.45, 'volume': 1670239, 'cp': 1775.8}, {'timestamp': 1522175400000, 'open': 1777, 'high': 1793, 'low': 1760.8, 'close': 1767.55, 'volume': 986960, 'cp': 1772.8}, {'timestamp': 1522607400000, 'open': 1769, 'high': 1825, 'low': 1769, 'close': 1818.6, 'volume': 633203, 'cp': 1824.7}, {'timestamp': 1522693800000, 'open': 1820, 'high': 1840, 'low': 1801.6, 'close': 1834.25, 'volume': 1049457, 'cp': 1831.75}, {'timestamp': 1522780200000, 'open': 1840, 'high': 1869.6, 'low': 1836.7, 'close': 1850.2, 'volume': 1793441, 'cp': 1847}, {'timestamp': 1522866600000, 'open': 1866, 'high': 1922.1, 'low': 1866, 'close': 1915.6, 'volume': 1385959, 'cp': 1914}, {'timestamp': 1522953000000, 'open': 1919, 'high': 1943.5, 'low': 1908.85, 'close': 1937.6, 'volume': 1612001, 'cp': 1939}, {'timestamp': 1523212200000, 'open': 1942.6, 'high': 1967.75, 'low': 1930.25, 'close': 1944.25, 'volume': 1131792, 'cp': 1937.95}, {'timestamp': 1523298600000, 'open': 1950, 'high': 1952.45, 'low': 1913.65, 'close': 1926.05, 'volume': 1013811, 'cp': 0}, {'timestamp': 1523385000000, 'open': 1926, 'high': 1955, 'low': 1891.4, 'close': 1924.65, 'volume': 1188976, 'cp': 0}, {'timestamp': 1523471400000, 'open': 1923.75, 'high': 1942.1, 'low': 1911.05, 'close': 1929.35, 'volume': 535354, 'cp': 0}, {'timestamp': 1523557800000, 'open': 1931, 'high': 1948.85, 'low': 1907.6, 'close': 1914.35, 'volume': 592886, 'cp': 0}, {'timestamp': 1523817000000, 'open': 1913.95, 'high': 1950, 'low': 1897.55, 'close': 1943.3, 'volume': 772723, 'cp': 1949}, {'timestamp': 1523903400000, 'open': 1959.9, 'high': 1959.9, 'low': 1918, 'close': 1935.05, 'volume': 696203, 'cp': 1935}, {'timestamp': 1523989800000, 'open': 1946, 'high': 1950.55, 'low': 1921.3, 'close': 1926.85, 'volume': 462905, 'cp': 1927.15}, {'timestamp': 1524076200000, 'open': 1935, 'high': 1935.5, 'low': 1908.15, 'close': 1913.3, 'volume': 632589, 'cp': 1910.55}, {'timestamp': 1524162600000, 'open': 1907.8, 'high': 1907.8, 'low': 1850.15, 'close': 1880.4, 'volume': 1226196, 'cp': 0}, {'timestamp': 1524421800000, 'open': 1880, 'high': 1919.75, 'low': 1860.8, 'close': 1899.35, 'volume': 762125, 'cp': 1899}, {'timestamp': 1524508200000, 'open': 1908, 'high': 1933.25, 'low': 1898.6, 'close': 1917.8, 'volume': 784895, 'cp': 1926}, {'timestamp': 1524594600000, 'open': 1925.95, 'high': 1938.95, 'low': 1888.65, 'close': 1899.85, 'volume': 677675, 'cp': 1900}, {'timestamp': 1524681000000, 'open': 1909, 'high': 1915, 'low': 1876.6, 'close': 1892.1, 'volume': 1098339, 'cp': 1907}, {'timestamp': 1524767400000, 'open': 1912, 'high': 1915.45, 'low': 1892.5, 'close': 1901.15, 'volume': 641591, 'cp': 0}, {'timestamp': 1525026600000, 'open': 1924.9, 'high': 1924.9, 'low': 1894.8, 'close': 1907.7, 'volume': 647210, 'cp': 1904.8}, {'timestamp': 1525199400000, 'open': 1909, 'high': 1936.75, 'low': 1900, 'close': 1905.1, 'volume': 687083, 'cp': 1903.1}, {'timestamp': 1525285800000, 'open': 1905.05, 'high': 1906.75, 'low': 1862.6, 'close': 1874.3, 'volume': 471750, 'cp': 1879}, {'timestamp': 1525372200000, 'open': 1880, 'high': 1893.25, 'low': 1851.65, 'close': 1857.4, 'volume': 562177, 'cp': 0}, {'timestamp': 1525631400000, 'open': 1865, 'high': 1902, 'low': 1856.05, 'close': 1895.45, 'volume': 485519, 'cp': 1892}, {'timestamp': 1525717800000, 'open': 1898.5, 'high': 1898.5, 'low': 1860, 'close': 1868.4, 'volume': 669757, 'cp': 1875}, {'timestamp': 1525804200000, 'open': 1875.1, 'high': 1875.1, 'low': 1845, 'close': 1849.1, 'volume': 645553, 'cp': 1848}, {'timestamp': 1525890600000, 'open': 1852, 'high': 1861.45, 'low': 1818, 'close': 1837.4, 'volume': 588792, 'cp': 1836}, {'timestamp': 1525977000000, 'open': 1845, 'high': 1880.75, 'low': 1828.1, 'close': 1861.5, 'volume': 483249, 'cp': 0}, {'timestamp': 1526236200000, 'open': 1863.1, 'high': 1883.95, 'low': 1842.95, 'close': 1864.5, 'volume': 642971, 'cp': 1856.7}, {'timestamp': 1526322600000, 'open': 1865.25, 'high': 1933.5, 'low': 1854.5, 'close': 1901.95, 'volume': 1570302, 'cp': 1900}, {'timestamp': 1526409000000, 'open': 1892.5, 'high': 1929, 'low': 1872.9, 'close': 1919.95, 'volume': 952836, 'cp': 1929}, {'timestamp': 1526495400000, 'open': 1930, 'high': 2087.8, 'low': 1906.1, 'close': 2066.5, 'volume': 5581203, 'cp': 2067.95}, {'timestamp': 1526581800000, 'open': 2069.9, 'high': 2171.75, 'low': 2065.65, 'close': 2149.65, 'volume': 8316734, 'cp': 0}, {'timestamp': 1526841000000, 'open': 2125, 'high': 2149, 'low': 2080.55, 'close': 2105.45, 'volume': 2376823, 'cp': 2114.9}, {'timestamp': 1526927400000, 'open': 2111, 'high': 2177.9, 'low': 2110, 'close': 2149.3, 'volume': 1963373, 'cp': 2146}, {'timestamp': 1527013800000, 'open': 2148, 'high': 2148, 'low': 2066.2, 'close': 2078.4, 'volume': 1443827, 'cp': 2079.85}, {'timestamp': 1527100200000, 'open': 2095.5, 'high': 2109.8, 'low': 2068, 'close': 2094.75, 'volume': 840932, 'cp': 2109}, {'timestamp': 1527186600000, 'open': 2107, 'high': 2151.9, 'low': 2103.5, 'close': 2116, 'volume': 1342145, 'cp': 0}, {'timestamp': 1527445800000, 'open': 2125, 'high': 2138, 'low': 2086.25, 'close': 2094.95, 'volume': 806190, 'cp': 2096.2}, {'timestamp': 1527532200000, 'open': 2105, 'high': 2107, 'low': 2065.05, 'close': 2077.1, 'volume': 727259, 'cp': 2080}, {'timestamp': 1527618600000, 'open': 2063.3, 'high': 2130, 'low': 2056.25, 'close': 2118.65, 'volume': 1251508, 'cp': 2130}, {'timestamp': 1527705000000, 'open': 2142.5, 'high': 2145, 'low': 2101, 'close': 2109.9, 'volume': 1323397, 'cp': 2111.35}, {'timestamp': 1527791400000, 'open': 2120, 'high': 2120, 'low': 2065.8, 'close': 2077.4, 'volume': 604574, 'cp': 0}, {'timestamp': 1528050600000, 'open': 2090.2, 'high': 2098.75, 'low': 2055.3, 'close': 2062.85, 'volume': 513152, 'cp': 2057}, {'timestamp': 1528137000000, 'open': 2065, 'high': 2119.55, 'low': 2055, 'close': 2100.6, 'volume': 816879, 'cp': 2114.25}, {'timestamp': 1528223400000, 'open': 2122, 'high': 2172.9, 'low': 2107, 'close': 2160.65, 'volume': 1802977, 'cp': 2168.25}, {'timestamp': 1528309800000, 'open': 2172, 'high': 2197.2, 'low': 2160.15, 'close': 2169.45, 'volume': 1489413, 'cp': 2167}, {'timestamp': 1528396200000, 'open': 2164.9, 'high': 2219.95, 'low': 2147.05, 'close': 2186.85, 'volume': 3039595, 'cp': 2210}, {'timestamp': 1528655400000, 'open': 2210, 'high': 2258.5, 'low': 2196.2, 'close': 2250.3, 'volume': 2059581, 'cp': 2250}, {'timestamp': 1528741800000, 'open': 2255, 'high': 2277, 'low': 2236, 'close': 2261.25, 'volume': 1655167, 'cp': 2263}, {'timestamp': 1528828200000, 'open': 2270, 'high': 2271.6, 'low': 2225.7, 'close': 2231.05, 'volume': 1095372, 'cp': 2233.2}, {'timestamp': 1528914600000, 'open': 2235, 'high': 2252, 'low': 2197, 'close': 2243.25, 'volume': 1321341, 'cp': 2251.7}, {'timestamp': 1529001000000, 'open': 2250, 'high': 2291.55, 'low': 2231.1, 'close': 2283.6, 'volume': 1637500, 'cp': 2279}, {'timestamp': 1529260200000, 'open': 2272, 'high': 2296, 'low': 2234.2, 'close': 2243.15, 'volume': 1126877, 'cp': 2239.65}, {'timestamp': 1529346600000, 'open': 2235, 'high': 2281, 'low': 2227.05, 'close': 2270.6, 'volume': 1151582, 'cp': 2269.45}, {'timestamp': 1529433000000, 'open': 2274.95, 'high': 2302.1, 'low': 2261.15, 'close': 2267.8, 'volume': 1127273, 'cp': 2268.7}, {'timestamp': 1529519400000, 'open': 2277, 'high': 2288, 'low': 2250.1, 'close': 2257.45, 'volume': 717023, 'cp': 2257.2}, {'timestamp': 1529605800000, 'open': 2267, 'high': 2342, 'low': 2250.55, 'close': 2336.05, 'volume': 1714224, 'cp': 2342}, {'timestamp': 1529865000000, 'open': 2342, 'high': 2399, 'low': 2334, 'close': 2390.6, 'volume': 2393535, 'cp': 2385.05}, {'timestamp': 1529951400000, 'open': 2385, 'high': 2419.15, 'low': 2344.55, 'close': 2367.35, 'volume': 2337942, 'cp': 2367}, {'timestamp': 1530037800000, 'open': 2379.8, 'high': 2379.8, 'low': 2322.55, 'close': 2335.5, 'volume': 1069126, 'cp': 2336}, {'timestamp': 1530124200000, 'open': 2337, 'high': 2348, 'low': 2253.8, 'close': 2274.7, 'volume': 1713003, 'cp': 2290}, {'timestamp': 1530210600000, 'open': 2282.1, 'high': 2320, 'low': 2270.6, 'close': 2296.35, 'volume': 1378421, 'cp': 2299}, {'timestamp': 1530469800000, 'open': 2300, 'high': 2314.7, 'low': 2281.1, 'close': 2299.55, 'volume': 840376, 'cp': 2302.9}, {'timestamp': 1530556200000, 'open': 2305, 'high': 2334, 'low': 2285.75, 'close': 2321.1, 'volume': 810667, 'cp': 2326.9}, {'timestamp': 1530642600000, 'open': 2333, 'high': 2345, 'low': 2306.55, 'close': 2331.4, 'volume': 916379, 'cp': 2326.3}, {'timestamp': 1530729000000, 'open': 2339, 'high': 2349, 'low': 2322.4, 'close': 2330.15, 'volume': 688785, 'cp': 2329}, {'timestamp': 1530815400000, 'open': 2338.8, 'high': 2355, 'low': 2324, 'close': 2345.7, 'volume': 690617, 'cp': 2345.7}, {'timestamp': 1531074600000, 'open': 2359, 'high': 2363.2, 'low': 2337, 'close': 2348.05, 'volume': 551695, 'cp': 2344.45}, {'timestamp': 1531161000000, 'open': 2360, 'high': 2382, 'low': 2350, 'close': 2366.35, 'volume': 784134, 'cp': 2367}, {'timestamp': 1531247400000, 'open': 2365.9, 'high': 2382, 'low': 2345, 'close': 2355.6, 'volume': 594805, 'cp': 2354.3}, {'timestamp': 1531333800000, 'open': 2375, 'high': 2429, 'low': 2360.35, 'close': 2415, 'volume': 1396150, 'cp': 2417.2}, {'timestamp': 1531420200000, 'open': 2433.85, 'high': 2475, 'low': 2422.2, 'close': 2468.6, 'volume': 1390485, 'cp': 2474}, {'timestamp': 1531679400000, 'open': 2475, 'high': 2499.4, 'low': 2460, 'close': 2472.3, 'volume': 1172644, 'cp': 2471}, {'timestamp': 1531765800000, 'open': 2475, 'high': 2492.25, 'low': 2435.6, 'close': 2469.15, 'volume': 944686, 'cp': 2475}, {'timestamp': 1531852200000, 'open': 2478.2, 'high': 2523.05, 'low': 2471.35, 'close': 2488.75, 'volume': 1405478, 'cp': 2495}, {'timestamp': 1531938600000, 'open': 2503.9, 'high': 2537, 'low': 2357.5, 'close': 2520.2, 'volume': 4889817, 'cp': 2511}, {'timestamp': 1532025000000, 'open': 2521, 'high': 2745, 'low': 2486.85, 'close': 2721.35, 'volume': 7361274, 'cp': 2721.95}, {'timestamp': 1532284200000, 'open': 2720, 'high': 2797, 'low': 2717, 'close': 2755.8, 'volume': 3551888, 'cp': 2751.65}, {'timestamp': 1532370600000, 'open': 2749, 'high': 2758, 'low': 2687.25, 'close': 2713.35, 'volume': 2778837, 'cp': 2716}, {'timestamp': 1532457000000, 'open': 2727, 'high': 2778.3, 'low': 2692, 'close': 2705.05, 'volume': 1884105, 'cp': 2699.8}, {'timestamp': 1532543400000, 'open': 2695, 'high': 2728.4, 'low': 2654.8, 'close': 2681.65, 'volume': 2185905, 'cp': 2697.95}, {'timestamp': 1532629800000, 'open': 2685, 'high': 2724.5, 'low': 2667.05, 'close': 2713.7, 'volume': 958703, 'cp': 2719}, {'timestamp': 1532889000000, 'open': 2715.55, 'high': 2722.6, 'low': 2666, 'close': 2678, 'volume': 822162, 'cp': 2674.1}, {'timestamp': 1532975400000, 'open': 2672, 'high': 2708.9, 'low': 2668.05, 'close': 2697.9, 'volume': 711174, 'cp': 2704}, {'timestamp': 1533061800000, 'open': 2715, 'high': 2771.65, 'low': 2702.7, 'close': 2722.8, 'volume': 1584541, 'cp': 2715}, {'timestamp': 1533148200000, 'open': 2714.3, 'high': 2726.25, 'low': 2680, 'close': 2683.85, 'volume': 781173, 'cp': 2682.2}, {'timestamp': 1533234600000, 'open': 2700, 'high': 2709, 'low': 2660.25, 'close': 2681.3, 'volume': 741852, 'cp': 2681}, {'timestamp': 1533493800000, 'open': 2693.9, 'high': 2707.95, 'low': 2666.45, 'close': 2696.25, 'volume': 622905, 'cp': 2694.8}, {'timestamp': 1533580200000, 'open': 2705, 'high': 2754.5, 'low': 2682, 'close': 2747.35, 'volume': 1166483, 'cp': 2752.8}, {'timestamp': 1533666600000, 'open': 2755.2, 'high': 2819.65, 'low': 2752, 'close': 2813.15, 'volume': 2113934, 'cp': 2809.95}, {'timestamp': 1533753000000, 'open': 2824, 'high': 2846.05, 'low': 2800, 'close': 2830.15, 'volume': 1147083, 'cp': 2825.45}, {'timestamp': 1533839400000, 'open': 2816, 'high': 2837.4, 'low': 2791.25, 'close': 2808.45, 'volume': 877508, 'cp': 2815}, {'timestamp': 1534098600000, 'open': 2807.95, 'high': 2807.95, 'low': 2754.2, 'close': 2760.4, 'volume': 809365, 'cp': 2760.3}, {'timestamp': 1534185000000, 'open': 2763.3, 'high': 2837.5, 'low': 2763.3, 'close': 2830.2, 'volume': 1051658, 'cp': 2830.2}, {'timestamp': 1534357800000, 'open': 2832, 'high': 2908, 'low': 2822.05, 'close': 2856.6, 'volume': 2229727, 'cp': 2856.2}, {'timestamp': 1534444200000, 'open': 2866, 'high': 2885, 'low': 2841.5, 'close': 2851.2, 'volume': 688133, 'cp': 2851.2}, {'timestamp': 1534703400000, 'open': 2877.95, 'high': 2877.95, 'low': 2836.3, 'close': 2839.75, 'volume': 665480, 'cp': 2840.85}, {'timestamp': 1534789800000, 'open': 2840.85, 'high': 2883, 'low': 2824.8, 'close': 2871.8, 'volume': 951549, 'cp': 2871.9}, {'timestamp': 1534962600000, 'open': 2889, 'high': 2909, 'low': 2871.3, 'close': 2893.85, 'volume': 1675920, 'cp': 2891.05}, {'timestamp': 1535049000000, 'open': 2892, 'high': 2943.4, 'low': 2891.05, 'close': 2916.6, 'volume': 1327710, 'cp': 2920.5}, {'timestamp': 1535308200000, 'open': 2939.4, 'high': 2959, 'low': 2925.05, 'close': 2950.75, 'volume': 976004, 'cp': 2958}, {'timestamp': 1535394600000, 'open': 2982, 'high': 2982, 'low': 2925.8, 'close': 2932.6, 'volume': 1233742, 'cp': 2937}, {'timestamp': 1535481000000, 'open': 2930, 'high': 2994, 'low': 2930, 'close': 2985.5, 'volume': 1402583, 'cp': 2990}, {'timestamp': 1535567400000, 'open': 2993.9, 'high': 2993.9, 'low': 2920.95, 'close': 2926.75, 'volume': 1452996, 'cp': 2928}, {'timestamp': 1535653800000, 'open': 2935, 'high': 2954.85, 'low': 2841.1, 'close': 2856.6, 'volume': 1357206, 'cp': 2856}, {'timestamp': 1535913000000, 'open': 2880, 'high': 2880, 'low': 2715.3, 'close': 2724.05, 'volume': 2516840, 'cp': 2720.1}, {'timestamp': 1535999400000, 'open': 2724, 'high': 2777.65, 'low': 2683.5, 'close': 2746.3, 'volume': 2606992, 'cp': 2748}, {'timestamp': 1536085800000, 'open': 2740.15, 'high': 2764.8, 'low': 2668, 'close': 2716.9, 'volume': 1728455, 'cp': 2704.45}, {'timestamp': 1536172200000, 'open': 2729, 'high': 2731.5, 'low': 2671.4, 'close': 2684.1, 'volume': 1147879, 'cp': 2672.2}, {'timestamp': 1536258600000, 'open': 2698.4, 'high': 2751.4, 'low': 2672.6, 'close': 2744.2, 'volume': 1264436, 'cp': 2745}, {'timestamp': 1536517800000, 'open': 2732, 'high': 2738, 'low': 2596, 'close': 2615.65, 'volume': 1570179, 'cp': 2607.6}, {'timestamp': 1536604200000, 'open': 2621, 'high': 2668.8, 'low': 2562.25, 'close': 2600.75, 'volume': 3357660, 'cp': 2600}, {'timestamp': 1536690600000, 'open': 2617.95, 'high': 2636.95, 'low': 2516.1, 'close': 2594, 'volume': 2682340, 'cp': 2588.9}]

trend_check={'timestamp': 1533493800000, 'open': 169.9, 'high': 169.9, 'low': 167.2, 'close': 168.15, 'volume': 3279101, 'cp': 168.2}, {'timestamp': 1533580200000, 'open': 166.85, 'high': 168.75, 'low': 166.25, 'close': 166.65, 'volume': 2534166, 'cp': 166.55}, {'timestamp': 1533666600000, 'open': 166.65, 'high': 168, 'low': 165.4, 'close': 165.9, 'volume': 2793529, 'cp': 166}, {'timestamp': 1533753000000, 'open': 168.55, 'high': 169.2, 'low': 164.8, 'close': 165.4, 'volume': 5341459, 'cp': 165.4}, {'timestamp': 1533839400000, 'open': 166.05, 'high': 168.8, 'low': 163.3, 'close': 166.35, 'volume': 6391554, 'cp': 165.85}, {'timestamp': 1534098600000, 'open': 168, 'high': 168, 'low': 160, 'close': 160.65, 'volume': 10569341, 'cp': 160.75},{'timestamp': 1534185000000, 'open': 161.7, 'high': 162.3, 'low': 159, 'close': 160.7, 'volume': 6120922, 'cp': 160.5},{'timestamp': 1534357800000, 'open': 161.6, 'high': 162, 'low': 158.15, 'close': 158.5, 'volume': 7751572, 'cp': 158.7},{'timestamp': 1534444200000, 'open': 159, 'high': 160, 'low': 158.65, 'close': 159.55, 'volume': 3422494, 'cp': 159.5},{'timestamp': 1534703400000, 'open': 159.5, 'high': 160.35, 'low': 158.1, 'close': 158.65, 'volume': 6048047, 'cp': 158.65},{'timestamp': 1534789800000, 'open': 158.25, 'high': 159.8, 'low': 157.5, 'close': 157.7, 'volume': 5851590, 'cp': 157.8},{'timestamp': 1534962600000, 'open': 157.5, 'high': 157.6, 'low': 151.8, 'close': 153.4, 'volume': 11472744, 'cp': 153.65},{'timestamp': 1535049000000, 'open': 153.65, 'high': 155.4, 'low': 151.5, 'close': 154.25, 'volume': 8881220, 'cp': 154.5},{'timestamp': 1535308200000, 'open': 155, 'high': 156.8, 'low': 154.65, 'close': 156.1, 'volume': 4403507, 'cp': 156.5},{'timestamp': 1535394600000, 'open': 156.5, 'high': 157.4, 'low': 154.65, 'close': 155.55, 'volume': 4438707, 'cp': 155.7},{'timestamp': 1535481000000, 'open': 156.1, 'high': 156.95, 'low': 155.3, 'close': 156.5, 'volume': 3540359, 'cp': 156.5},{'timestamp': 1535567400000, 'open': 155.7, 'high': 155.95, 'low': 153.9, 'close': 154.25, 'volume': 6850784, 'cp': 154.45},{'timestamp': 1535653800000, 'open': 154.15, 'high': 156.3, 'low': 153.05, 'close': 155.55, 'volume': 5240824, 'cp': 155.6},{'timestamp': 1535913000000, 'open': 157, 'high': 157, 'low': 154.6, 'close': 155, 'volume': 4167775, 'cp': 154.9},{'timestamp': 1535999400000, 'open': 154.9, 'high': 154.9, 'low': 152.1, 'close': 152.45, 'volume': 4350544, 'cp': 152.35},{'timestamp': 1536085800000, 'open': 152, 'high': 153.5, 'low': 150, 'close': 152.8, 'volume': 6771082, 'cp': 153.1},{'timestamp': 1536172200000, 'open': 153.95, 'high': 154.4, 'low': 151.6, 'close': 153.6, 'volume': 5735872, 'cp': 153.2},{'timestamp': 1536258600000, 'open': 154.3, 'high': 154.4, 'low': 152.5, 'close': 153.4, 'volume': 6117229, 'cp': 153.35},{'timestamp': 1536517800000, 'open': 153, 'high': 153, 'low': 150.4, 'close': 151.05, 'volume': 6619280, 'cp': 151.15},{'timestamp': 1536604200000, 'open': 151.1, 'high': 152.85, 'low': 150.15, 'close': 150.7, 'volume': 7963226, 'cp': 150.6},{'timestamp': 1536690600000, 'open': 149.7, 'high': 149.7, 'low': 145.55, 'close': 149.1, 'volume': 9516781, 'cp': 149.15}, {'timestamp': 1536918878000, 'open': 151.5, 'high': 156, 'low': 151.05, 'close': 149.1, 'volume': 8758328, 'cp': 155.7}


maruti_540_days_stock_data=[{'timestamp': 1483295400000, 'open': 5320.05, 'high': 5474.2, 'low': 5267.8, 'close': 5466, 'volume': 651321, 'cp': 5470}, {'timestamp': 1483381800000, 'open': 5466, 'high': 5524.2, 'low': 5432.6, 'close': 5508.4, 'volume': 631753, 'cp': 5511.25}, {'timestamp': 1483468200000, 'open': 5530, 'high': 5554.7, 'low': 5494, 'close': 5502.15, 'volume': 679443, 'cp': 5511}, {'timestamp': 1483554600000, 'open': 5525.1, 'high': 5649.9, 'low': 5525.1, 'close': 5634.95, 'volume': 744210, 'cp': 5649.9}, {'timestamp': 1483641000000, 'open': 5650, 'high': 5657.3, 'low': 5597, 'close': 5615.55, 'volume': 544695, 'cp': 5637}, {'timestamp': 1483900200000, 'open': 5644.8, 'high': 5680, 'low': 5610.6, 'close': 5658.5, 'volume': 345094, 'cp': 5675.35}, {'timestamp': 1483986600000, 'open': 5680, 'high': 5693.7, 'low': 5641, 'close': 5674.85, 'volume': 410444, 'cp': 5681}, {'timestamp': 1484073000000, 'open': 5691, 'high': 5772.9, 'low': 5691, 'close': 5762.35, 'volume': 539326, 'cp': 5760.5}, {'timestamp': 1484159400000, 'open': 5770, 'high': 5795, 'low': 5742, 'close': 5777.35, 'volume': 421634, 'cp': 5794.9}, {'timestamp': 1484245800000, 'open': 5792, 'high': 5794, 'low': 5683.65, 'close': 5699.5, 'volume': 1086873, 'cp': 5698.45}, {'timestamp': 1484505000000, 'open': 5697.95, 'high': 5725.2, 'low': 5661, 'close': 5676.9, 'volume': 290142, 'cp': 5674}, {'timestamp': 1484591400000, 'open': 5690, 'high': 5718.9, 'low': 5657.05, 'close': 5669.4, 'volume': 343048, 'cp': 5662.15}, {'timestamp': 1484677800000, 'open': 5685, 'high': 5719, 'low': 5665, 'close': 5684.45, 'volume': 308483, 'cp': 5680}, {'timestamp': 1484764200000, 'open': 5675, 'high': 5728, 'low': 5675, 'close': 5718.35, 'volume': 239027, 'cp': 5717}, {'timestamp': 1484850600000, 'open': 5717, 'high': 5749, 'low': 5642, 'close': 5668.95, 'volume': 444280, 'cp': 5678}, {'timestamp': 1485109800000, 'open': 5668.95, 'high': 5712.75, 'low': 5643.8, 'close': 5700, 'volume': 297515, 'cp': 5696}, {'timestamp': 1485196200000, 'open': 5704, 'high': 5745.75, 'low': 5688.95, 'close': 5737.2, 'volume': 301613, 'cp': 5740}, {'timestamp': 1485282600000, 'open': 5763.9, 'high': 5834, 'low': 5708.05, 'close': 5802.55, 'volume': 1148793, 'cp': 5825}, {'timestamp': 1485455400000, 'open': 5842, 'high': 5927.7, 'low': 5825.05, 'close': 5915.9, 'volume': 576906, 'cp': 5916}, {'timestamp': 1485714600000, 'open': 5916, 'high': 5939, 'low': 5885, 'close': 5894.95, 'volume': 323448, 'cp': 5894.15}, {'timestamp': 1485801000000, 'open': 5889, 'high': 5934.9, 'low': 5875.5, 'close': 5894.25, 'volume': 374637, 'cp': 5899.95}, {'timestamp': 1485887400000, 'open': 5900, 'high': 6203.5, 'low': 5886, 'close': 6179.2, 'volume': 1212008, 'cp': 6195.1}, {'timestamp': 1485973800000, 'open': 6170, 'high': 6218.35, 'low': 6130, 'close': 6144.35, 'volume': 745214, 'cp': 6134.9}, {'timestamp': 1486060200000, 'open': 6147.9, 'high': 6156.65, 'low': 6096.55, 'close': 6115.45, 'volume': 304078, 'cp': 6132}, {'timestamp': 1486319400000, 'open': 6157, 'high': 6187, 'low': 6125, 'close': 6149.7, 'volume': 322223, 'cp': 6145}, {'timestamp': 1486405800000, 'open': 6166, 'high': 6231.5, 'low': 6144, 'close': 6213.2, 'volume': 456427, 'cp': 6201.1}, {'timestamp': 1486492200000, 'open': 6219.7, 'high': 6233.9, 'low': 6165.15, 'close': 6194.65, 'volume': 410369, 'cp': 6192.2}, {'timestamp': 1486578600000, 'open': 6195.5, 'high': 6204, 'low': 6111.6, 'close': 6157.1, 'volume': 511610, 'cp': 6153.1}, {'timestamp': 1486665000000, 'open': 6170, 'high': 6173.75, 'low': 6096.4, 'close': 6112.25, 'volume': 284471, 'cp': 6110}, {'timestamp': 1486924200000, 'open': 6092, 'high': 6139.9, 'low': 6002, 'close': 6022, 'volume': 404675, 'cp': 6012}, {'timestamp': 1487010600000, 'open': 6045, 'high': 6045, 'low': 5928.1, 'close': 5939.85, 'volume': 439745, 'cp': 5934.25}, {'timestamp': 1487097000000, 'open': 5950, 'high': 5961.8, 'low': 5842.2, 'close': 5862.7, 'volume': 609791, 'cp': 5859.55}, {'timestamp': 1487183400000, 'open': 5860, 'high': 6037.95, 'low': 5860, 'close': 6024.55, 'volume': 576390, 'cp': 6030.75}, {'timestamp': 1487269800000, 'open': 6038, 'high': 6055.85, 'low': 5955.05, 'close': 5989.75, 'volume': 326378, 'cp': 5979.6}, {'timestamp': 1487529000000, 'open': 5989.75, 'high': 6120.75, 'low': 5912.3, 'close': 6093.15, 'volume': 504439, 'cp': 6083}, {'timestamp': 1487615400000, 'open': 6071.1, 'high': 6090.65, 'low': 6043, 'close': 6063.15, 'volume': 287864, 'cp': 6062}, {'timestamp': 1487701800000, 'open': 6073, 'high': 6116.15, 'low': 6040, 'close': 6079.65, 'volume': 431264, 'cp': 6071.05}, {'timestamp': 1487788200000, 'open': 6090, 'high': 6092.1, 'low': 6015.05, 'close': 6031, 'volume': 461009, 'cp': 6030}, {'timestamp': 1488133800000, 'open': 6005, 'high': 6050.95, 'low': 5940, 'close': 5951.5, 'volume': 394395, 'cp': 5940}, {'timestamp': 1488220200000, 'open': 5946.3, 'high': 6000, 'low': 5914.8, 'close': 5922.5, 'volume': 558820, 'cp': 5927}, {'timestamp': 1488306600000, 'open': 5960, 'high': 5998.8, 'low': 5885.15, 'close': 5919.6, 'volume': 559896, 'cp': 5915.5}, {'timestamp': 1488393000000, 'open': 5951, 'high': 5998.8, 'low': 5900.25, 'close': 5918.75, 'volume': 473769, 'cp': 5928.75}, {'timestamp': 1488479400000, 'open': 5924, 'high': 5928.95, 'low': 5875, 'close': 5887.75, 'volume': 362057, 'cp': 5892}, {'timestamp': 1488738600000, 'open': 5925.5, 'high': 5974.8, 'low': 5912, 'close': 5934.85, 'volume': 361209, 'cp': 5927}, {'timestamp': 1488825000000, 'open': 5931, 'high': 5954, 'low': 5881, 'close': 5888.5, 'volume': 373103, 'cp': 5885.1}, {'timestamp': 1488911400000, 'open': 5895, 'high': 5904.9, 'low': 5800, 'close': 5864.15, 'volume': 639968, 'cp': 5875.2}, {'timestamp': 1488997800000, 'open': 5884, 'high': 5975, 'low': 5864.15, 'close': 5964.4, 'volume': 598391, 'cp': 5958.95}, {'timestamp': 1489084200000, 'open': 5997, 'high': 6008.4, 'low': 5936.05, 'close': 5955.6, 'volume': 443986, 'cp': 5947}, {'timestamp': 1489429800000, 'open': 6060, 'high': 6144.4, 'low': 6010, 'close': 6132.4, 'volume': 875005, 'cp': 6134.9}, {'timestamp': 1489516200000, 'open': 6115, 'high': 6168.8, 'low': 6092.5, 'close': 6137.35, 'volume': 384040, 'cp': 6128}, {'timestamp': 1489602600000, 'open': 6159.6, 'high': 6186.3, 'low': 6131.7, 'close': 6155.45, 'volume': 252721, 'cp': 6153}, {'timestamp': 1489689000000, 'open': 6165, 'high': 6226.8, 'low': 6150, 'close': 6192.6, 'volume': 1048024, 'cp': 6191}, {'timestamp': 1489948200000, 'open': 6220, 'high': 6220, 'low': 6151.1, 'close': 6158.9, 'volume': 207710, 'cp': 6164.9}, {'timestamp': 1490034600000, 'open': 6164.75, 'high': 6200.55, 'low': 6051.85, 'close': 6076.3, 'volume': 532134, 'cp': 6090}, {'timestamp': 1490121000000, 'open': 6046.4, 'high': 6053.4, 'low': 5977.4, 'close': 6005.8, 'volume': 462793, 'cp': 6007.9}, {'timestamp': 1490207400000, 'open': 6015.9, 'high': 6069, 'low': 6015.9, 'close': 6034.8, 'volume': 447530, 'cp': 6027.85}, {'timestamp': 1490293800000, 'open': 6047, 'high': 6047, 'low': 5992.1, 'close': 6004.65, 'volume': 573292, 'cp': 6009.9}, {'timestamp': 1490553000000, 'open': 5977, 'high': 6020, 'low': 5965.65, 'close': 5985.8, 'volume': 340512, 'cp': 5985}, {'timestamp': 1490639400000, 'open': 5971.2, 'high': 6049, 'low': 5962.55, 'close': 5974.25, 'volume': 505962, 'cp': 5980.05}, {'timestamp': 1490725800000, 'open': 6008.9, 'high': 6008.9, 'low': 5929.35, 'close': 5944.15, 'volume': 494597, 'cp': 5940}, {'timestamp': 1490812200000, 'open': 5965, 'high': 6000.9, 'low': 5935.05, 'close': 5956.6, 'volume': 898999, 'cp': 5951}, {'timestamp': 1490898600000, 'open': 5952, 'high': 6041, 'low': 5940.1, 'close': 6015.7, 'volume': 501939, 'cp': 6035}, {'timestamp': 1491157800000, 'open': 6095, 'high': 6095, 'low': 6030, 'close': 6072, 'volume': 378716, 'cp': 6069.05}, {'timestamp': 1491330600000, 'open': 6110, 'high': 6359, 'low': 6071.05, 'close': 6342.4, 'volume': 1076674, 'cp': 6335}, {'timestamp': 1491417000000, 'open': 6335, 'high': 6336, 'low': 6260, 'close': 6291.65, 'volume': 505863, 'cp': 6266.15}, {'timestamp': 1491503400000, 'open': 6250, 'high': 6336, 'low': 6236.05, 'close': 6259.35, 'volume': 467235, 'cp': 6265}, {'timestamp': 1491762600000, 'open': 6282, 'high': 6307.8, 'low': 6245.05, 'close': 6268.85, 'volume': 318486, 'cp': 6265}, {'timestamp': 1491849000000, 'open': 6274.8, 'high': 6305, 'low': 6230, 'close': 6247.8, 'volume': 373105, 'cp': 6241.25}, {'timestamp': 1491935400000, 'open': 6263.9, 'high': 6263.9, 'low': 6126.7, 'close': 6154.5, 'volume': 415372, 'cp': 6149.4}, {'timestamp': 1492021800000, 'open': 6155, 'high': 6175, 'low': 6066.9, 'close': 6077.95, 'volume': 386820, 'cp': 6070.6}, {'timestamp': 1492367400000, 'open': 6070.6, 'high': 6137.5, 'low': 6021, 'close': 6115.55, 'volume': 342286, 'cp': 6122}, {'timestamp': 1492453800000, 'open': 6120, 'high': 6234.35, 'low': 6120, 'close': 6137.15, 'volume': 453391, 'cp': 6126}, {'timestamp': 1492540200000, 'open': 6131.9, 'high': 6222.35, 'low': 6113.8, 'close': 6196.95, 'volume': 366504, 'cp': 6206}, {'timestamp': 1492626600000, 'open': 6200, 'high': 6303.15, 'low': 6188, 'close': 6273.5, 'volume': 466934, 'cp': 6255}, {'timestamp': 1492713000000, 'open': 6283.9, 'high': 6295.05, 'low': 6177, 'close': 6185.8, 'volume': 294827, 'cp': 6181.95}, {'timestamp': 1492972200000, 'open': 6223.2, 'high': 6335, 'low': 6200, 'close': 6318.35, 'volume': 426893, 'cp': 6304.85}, {'timestamp': 1493058600000, 'open': 6327.7, 'high': 6350, 'low': 6282.5, 'close': 6337.2, 'volume': 384281, 'cp': 6330.35}, {'timestamp': 1493145000000, 'open': 6335, 'high': 6424.75, 'low': 6311, 'close': 6406.3, 'volume': 540500, 'cp': 6395.45}, {'timestamp': 1493231400000, 'open': 6439, 'high': 6450, 'low': 6320.35, 'close': 6374.05, 'volume': 1087684, 'cp': 6355}, {'timestamp': 1493317800000, 'open': 6410, 'high': 6589.8, 'low': 6390.55, 'close': 6524.85, 'volume': 949573, 'cp': 6511}, {'timestamp': 1493663400000, 'open': 6676, 'high': 6730, 'low': 6618, 'close': 6705.5, 'volume': 888539, 'cp': 6690}, {'timestamp': 1493749800000, 'open': 6714.8, 'high': 6714.95, 'low': 6631.1, 'close': 6644, 'volume': 370021, 'cp': 6656}, {'timestamp': 1493836200000, 'open': 6662, 'high': 6686.95, 'low': 6626, 'close': 6639.8, 'volume': 372533, 'cp': 6632}, {'timestamp': 1493922600000, 'open': 6625.55, 'high': 6676.4, 'low': 6602, 'close': 6654.15, 'volume': 337498, 'cp': 6649}, {'timestamp': 1494181800000, 'open': 6688, 'high': 6703.65, 'low': 6612.55, 'close': 6630.55, 'volume': 208481, 'cp': 6626}, {'timestamp': 1494268200000, 'open': 6666, 'high': 6666, 'low': 6615, 'close': 6629.3, 'volume': 215203, 'cp': 6632}, {'timestamp': 1494354600000, 'open': 6645, 'high': 6754, 'low': 6635.9, 'close': 6737.75, 'volume': 295859, 'cp': 6746.8}, {'timestamp': 1494441000000, 'open': 6749, 'high': 6789.4, 'low': 6711.1, 'close': 6762.5, 'volume': 259056, 'cp': 6755}, {'timestamp': 1494527400000, 'open': 6798, 'high': 6798, 'low': 6691, 'close': 6730.2, 'volume': 256491, 'cp': 6727}, {'timestamp': 1494786600000, 'open': 6759.4, 'high': 6839.1, 'low': 6733.45, 'close': 6823.9, 'volume': 336356, 'cp': 6824}, {'timestamp': 1494873000000, 'open': 6850, 'high': 6977.55, 'low': 6830, 'close': 6953.95, 'volume': 707624, 'cp': 6968.4}, {'timestamp': 1494959400000, 'open': 6950, 'high': 6979, 'low': 6885.85, 'close': 6958.2, 'volume': 445461, 'cp': 6945}, {'timestamp': 1495045800000, 'open': 6918.3, 'high': 6948, 'low': 6814.45, 'close': 6831.05, 'volume': 406814, 'cp': 6822}, {'timestamp': 1495132200000, 'open': 6854.8, 'high': 6893.9, 'low': 6691.55, 'close': 6790.55, 'volume': 552223, 'cp': 6756.3}, {'timestamp': 1495391400000, 'open': 6803.95, 'high': 6843.95, 'low': 6689.25, 'close': 6701.7, 'volume': 327493, 'cp': 6694.3}, {'timestamp': 1495477800000, 'open': 6765, 'high': 6910, 'low': 6743.65, 'close': 6878.85, 'volume': 956457, 'cp': 6867.95}, {'timestamp': 1495564200000, 'open': 6903, 'high': 6912.55, 'low': 6813, 'close': 6869.65, 'volume': 433647, 'cp': 6865}, {'timestamp': 1495650600000, 'open': 6879.95, 'high': 7018, 'low': 6835, 'close': 6985.7, 'volume': 435721, 'cp': 6970}, {'timestamp': 1495737000000, 'open': 6971.15, 'high': 7085.05, 'low': 6936.2, 'close': 7064.8, 'volume': 373937, 'cp': 7068.05}, {'timestamp': 1495996200000, 'open': 7050, 'high': 7197.8, 'low': 7025.55, 'close': 7134.45, 'volume': 427378, 'cp': 7144}, {'timestamp': 1496082600000, 'open': 7134.45, 'high': 7206.6, 'low': 7084.15, 'close': 7147.5, 'volume': 403698, 'cp': 7138.05}, {'timestamp': 1496169000000, 'open': 7138, 'high': 7248, 'low': 7134.95, 'close': 7211, 'volume': 650259, 'cp': 7219.75}, {'timestamp': 1496255400000, 'open': 7242, 'high': 7245, 'low': 7110.1, 'close': 7146.6, 'volume': 649217, 'cp': 7150}, {'timestamp': 1496341800000, 'open': 7182, 'high': 7187.7, 'low': 7100, 'close': 7114.7, 'volume': 310268, 'cp': 7110.6}, {'timestamp': 1496601000000, 'open': 7139.8, 'high': 7161.9, 'low': 7091.1, 'close': 7125.7, 'volume': 296147, 'cp': 7116.05}, {'timestamp': 1496687400000, 'open': 7134, 'high': 7154.3, 'low': 7085.05, 'close': 7112.1, 'volume': 324579, 'cp': 7118.95}, {'timestamp': 1496773800000, 'open': 7135, 'high': 7225, 'low': 7107.6, 'close': 7205.7, 'volume': 518152, 'cp': 7198}, {'timestamp': 1496860200000, 'open': 7199, 'high': 7274.95, 'low': 7198, 'close': 7249.5, 'volume': 426525, 'cp': 7260}, {'timestamp': 1496946600000, 'open': 7271, 'high': 7480.9, 'low': 7230, 'close': 7464.85, 'volume': 1122640, 'cp': 7474.9}, {'timestamp': 1497205800000, 'open': 7445, 'high': 7450, 'low': 7355.5, 'close': 7373.65, 'volume': 454342, 'cp': 7375}, {'timestamp': 1497292200000, 'open': 7394.6, 'high': 7455, 'low': 7335, 'close': 7348.95, 'volume': 607567, 'cp': 7342}, {'timestamp': 1497378600000, 'open': 7343, 'high': 7392.45, 'low': 7331.85, 'close': 7351.05, 'volume': 277472, 'cp': 7352}, {'timestamp': 1497465000000, 'open': 7348.35, 'high': 7393, 'low': 7272.15, 'close': 7312.3, 'volume': 388150, 'cp': 7302.95}, {'timestamp': 1497551400000, 'open': 7332, 'high': 7360.05, 'low': 7250, 'close': 7263.9, 'volume': 547028, 'cp': 7272}, {'timestamp': 1497810600000, 'open': 7314, 'high': 7322.15, 'low': 7235, 'close': 7249.25, 'volume': 372747, 'cp': 7250}, {'timestamp': 1497897000000, 'open': 7265, 'high': 7283.65, 'low': 7190.3, 'close': 7207.25, 'volume': 757716, 'cp': 7207.05}, {'timestamp': 1497983400000, 'open': 7220, 'high': 7284.5, 'low': 7153.3, 'close': 7268.2, 'volume': 460423, 'cp': 7279}, {'timestamp': 1498069800000, 'open': 7291, 'high': 7352, 'low': 7288, 'close': 7316.1, 'volume': 436033, 'cp': 7320}, {'timestamp': 1498156200000, 'open': 7321.25, 'high': 7331.65, 'low': 7205, 'close': 7219.15, 'volume': 355854, 'cp': 7225}, {'timestamp': 1498501800000, 'open': 7239.5, 'high': 7267.2, 'low': 7155.1, 'close': 7183.35, 'volume': 365667, 'cp': 7175}, {'timestamp': 1498588200000, 'open': 7213.95, 'high': 7324, 'low': 7205, 'close': 7225.05, 'volume': 637214, 'cp': 7230.1}, {'timestamp': 1498674600000, 'open': 7254.9, 'high': 7290, 'low': 7205, 'close': 7224.35, 'volume': 543979, 'cp': 7213.8}, {'timestamp': 1498761000000, 'open': 7214.8, 'high': 7233.6, 'low': 7157.15, 'close': 7217.6, 'volume': 367886, 'cp': 7201.25}, {'timestamp': 1499020200000, 'open': 7238.9, 'high': 7365, 'low': 7211.2, 'close': 7354, 'volume': 556846, 'cp': 7359}, {'timestamp': 1499106600000, 'open': 7386, 'high': 7415.05, 'low': 7340, 'close': 7376.15, 'volume': 428293, 'cp': 7364}, {'timestamp': 1499193000000, 'open': 7374.75, 'high': 7394, 'low': 7332, 'close': 7377.65, 'volume': 273869, 'cp': 7378}, {'timestamp': 1499279400000, 'open': 7377.65, 'high': 7498, 'low': 7376.2, 'close': 7474.05, 'volume': 416512, 'cp': 7476.75}, {'timestamp': 1499365800000, 'open': 7470, 'high': 7474.05, 'low': 7420, 'close': 7432.8, 'volume': 339803, 'cp': 7428}, {'timestamp': 1499625000000, 'open': 7500.5, 'high': 7500.5, 'low': 6700, 'close': 7430.45, 'volume': 47433, 'cp': 7433.3}, {'timestamp': 1499711400000, 'open': 7473.9, 'high': 7495, 'low': 7400, 'close': 7457, 'volume': 423681, 'cp': 7452.2}, {'timestamp': 1499797800000, 'open': 7485, 'high': 7485, 'low': 7435.1, 'close': 7476.65, 'volume': 233096, 'cp': 7463.1}, {'timestamp': 1499884200000, 'open': 7490, 'high': 7574.5, 'low': 7465.15, 'close': 7567.55, 'volume': 472029, 'cp': 7561}, {'timestamp': 1499970600000, 'open': 7574.95, 'high': 7588.95, 'low': 7520, 'close': 7557.25, 'volume': 267450, 'cp': 7560.9}, {'timestamp': 1500229800000, 'open': 7571.95, 'high': 7578, 'low': 7504.3, 'close': 7522.3, 'volume': 289180, 'cp': 7508.8}, {'timestamp': 1500316200000, 'open': 7525, 'high': 7591.5, 'low': 7515, 'close': 7549.35, 'volume': 387214, 'cp': 7538}, {'timestamp': 1500402600000, 'open': 7564.25, 'high': 7584, 'low': 7535, 'close': 7561.5, 'volume': 223986, 'cp': 7555.55}, {'timestamp': 1500489000000, 'open': 7580, 'high': 7584.5, 'low': 7480.05, 'close': 7490.95, 'volume': 290547, 'cp': 7495}, {'timestamp': 1500575400000, 'open': 7500, 'high': 7549.9, 'low': 7445, 'close': 7543, 'volume': 434483, 'cp': 7529}, {'timestamp': 1500834600000, 'open': 7554, 'high': 7569, 'low': 7495, 'close': 7554.55, 'volume': 357195, 'cp': 7538.3}, {'timestamp': 1500921000000, 'open': 7573, 'high': 7573, 'low': 7493.55, 'close': 7504.85, 'volume': 323585, 'cp': 7500}, {'timestamp': 1501007400000, 'open': 7539, 'high': 7595, 'low': 7504, 'close': 7565.25, 'volume': 377790, 'cp': 7576}, {'timestamp': 1501093800000, 'open': 7615, 'high': 7683.4, 'low': 7536, 'close': 7599.6, 'volume': 1148259, 'cp': 7570}, {'timestamp': 1501180200000, 'open': 7617, 'high': 7673.6, 'low': 7584, 'close': 7630.45, 'volume': 459181, 'cp': 7624.1}, {'timestamp': 1501439400000, 'open': 7664, 'high': 7765, 'low': 7651, 'close': 7750.05, 'volume': 505371, 'cp': 7745.1}, {'timestamp': 1501525800000, 'open': 7759.9, 'high': 7920, 'low': 7725, 'close': 7856.1, 'volume': 1096934, 'cp': 7855}, {'timestamp': 1501612200000, 'open': 7878.9, 'high': 7880, 'low': 7775, 'close': 7795.5, 'volume': 414448, 'cp': 7784.9}, {'timestamp': 1501698600000, 'open': 7794, 'high': 7829, 'low': 7711, 'close': 7737.4, 'volume': 287116, 'cp': 7750}, {'timestamp': 1501785000000, 'open': 7750, 'high': 7804.9, 'low': 7740, 'close': 7770.3, 'volume': 325021, 'cp': 7775}, {'timestamp': 1502044200000, 'open': 7779.5, 'high': 7892.35, 'low': 7771, 'close': 7838.65, 'volume': 327318, 'cp': 7845}, {'timestamp': 1502130600000, 'open': 7849, 'high': 7885, 'low': 7736.9, 'close': 7755.9, 'volume': 319951, 'cp': 7762}, {'timestamp': 1502217000000, 'open': 7759, 'high': 7795, 'low': 7639.1, 'close': 7661.6, 'volume': 285089, 'cp': 7654.95}, {'timestamp': 1502303400000, 'open': 7637.35, 'high': 7640, 'low': 7538.9, 'close': 7578.75, 'volume': 385730, 'cp': 7600.35}, {'timestamp': 1502389800000, 'open': 7501.9, 'high': 7533.8, 'low': 7380, 'close': 7457.4, 'volume': 676390, 'cp': 7480}, {'timestamp': 1502649000000, 'open': 7516, 'high': 7647, 'low': 7515, 'close': 7608.45, 'volume': 328598, 'cp': 7594.9}, {'timestamp': 1502821800000, 'open': 7649.1, 'high': 7720.1, 'low': 7585.05, 'close': 7701.15, 'volume': 488766, 'cp': 7715}, {'timestamp': 1502908200000, 'open': 7701, 'high': 7708.85, 'low': 7565, 'close': 7582.45, 'volume': 321296, 'cp': 7575}, {'timestamp': 1502994600000, 'open': 7551, 'high': 7624, 'low': 7531.35, 'close': 7598.8, 'volume': 332924, 'cp': 7594.9}, {'timestamp': 1503253800000, 'open': 7629, 'high': 7658.05, 'low': 7490, 'close': 7501.9, 'volume': 277519, 'cp': 7503.8}, {'timestamp': 1503340200000, 'open': 7540, 'high': 7567.5, 'low': 7475.1, 'close': 7496.1, 'volume': 278131, 'cp': 7507.85}, {'timestamp': 1503426600000, 'open': 7548, 'high': 7590, 'low': 7501, 'close': 7573.05, 'volume': 258051, 'cp': 7570}, {'timestamp': 1503513000000, 'open': 7536, 'high': 7635, 'low': 7483.6, 'close': 7612.85, 'volume': 436912, 'cp': 7609.95}, {'timestamp': 1503858600000, 'open': 7649, 'high': 7649, 'low': 7568.05, 'close': 7579, 'volume': 391028, 'cp': 7575.2}, {'timestamp': 1503945000000, 'open': 7565, 'high': 7575.55, 'low': 7495.05, 'close': 7521.5, 'volume': 368309, 'cp': 7507.85}, {'timestamp': 1504031400000, 'open': 7603, 'high': 7639.35, 'low': 7532.5, 'close': 7557.45, 'volume': 471048, 'cp': 7559.9}, {'timestamp': 1504117800000, 'open': 7564.9, 'high': 7720.4, 'low': 7532, 'close': 7700.3, 'volume': 586954, 'cp': 7720}, {'timestamp': 1504204200000, 'open': 7747.5, 'high': 7834.9, 'low': 7730, 'close': 7812.3, 'volume': 627407, 'cp': 7807}, {'timestamp': 1504463400000, 'open': 7840, 'high': 7876, 'low': 7756.75, 'close': 7821.5, 'volume': 362724, 'cp': 7804.95}, {'timestamp': 1504549800000, 'open': 7843, 'high': 7855.95, 'low': 7801, 'close': 7817.2, 'volume': 182518, 'cp': 7817}, {'timestamp': 1504636200000, 'open': 7800, 'high': 7904, 'low': 7770, 'close': 7846.65, 'volume': 340420, 'cp': 7851.35}, {'timestamp': 1504722600000, 'open': 7888, 'high': 7949, 'low': 7858.5, 'close': 7919.2, 'volume': 389478, 'cp': 7920}, {'timestamp': 1504809000000, 'open': 7940.45, 'high': 7979.75, 'low': 7892, 'close': 7970.75, 'volume': 341309, 'cp': 7968}, {'timestamp': 1505068200000, 'open': 8000, 'high': 8168, 'low': 8000, 'close': 8142.4, 'volume': 547463, 'cp': 8144}, {'timestamp': 1505154600000, 'open': 8192, 'high': 8192, 'low': 8116, 'close': 8154.5, 'volume': 387447, 'cp': 8136.3}, {'timestamp': 1505241000000, 'open': 8161.9, 'high': 8200, 'low': 8100.15, 'close': 8122.6, 'volume': 371832, 'cp': 8110.45}, {'timestamp': 1505327400000, 'open': 8139.95, 'high': 8164.95, 'low': 8042.05, 'close': 8070.25, 'volume': 293890, 'cp': 8071.3}, {'timestamp': 1505413800000, 'open': 8076.95, 'high': 8119.1, 'low': 8043.5, 'close': 8099.75, 'volume': 400099, 'cp': 8099}, {'timestamp': 1505673000000, 'open': 8130.7, 'high': 8185, 'low': 8130.7, 'close': 8157.85, 'volume': 219992, 'cp': 8168}, {'timestamp': 1505759400000, 'open': 8178, 'high': 8184.95, 'low': 8124.45, 'close': 8131.7, 'volume': 245577, 'cp': 8143.9}, {'timestamp': 1505845800000, 'open': 8164.4, 'high': 8164.4, 'low': 8109.1, 'close': 8120.15, 'volume': 185837, 'cp': 8118.5}, {'timestamp': 1505932200000, 'open': 8101, 'high': 8170.9, 'low': 8075.1, 'close': 8144.95, 'volume': 258168, 'cp': 8170}, {'timestamp': 1506018600000, 'open': 8145, 'high': 8175.5, 'low': 8050, 'close': 8068.2, 'volume': 366359, 'cp': 8058}, {'timestamp': 1506277800000, 'open': 8074, 'high': 8089, 'low': 7855.05, 'close': 7964.95, 'volume': 626129, 'cp': 7978.15}, {'timestamp': 1506364200000, 'open': 7980, 'high': 7980.05, 'low': 7869.1, 'close': 7889.9, 'volume': 440508, 'cp': 7879}, {'timestamp': 1506450600000, 'open': 7949, 'high': 7978, 'low': 7715, 'close': 7739.95, 'volume': 564788, 'cp': 7735}, {'timestamp': 1506537000000, 'open': 7735.1, 'high': 7920, 'low': 7651, 'close': 7897.35, 'volume': 768225, 'cp': 7902.3}, {'timestamp': 1506623400000, 'open': 7960, 'high': 8007.8, 'low': 7925, 'close': 7978.2, 'volume': 486217, 'cp': 7984}, {'timestamp': 1506969000000, 'open': 8055.35, 'high': 8069.05, 'low': 7855, 'close': 7888.3, 'volume': 516298, 'cp': 7867.15}, {'timestamp': 1507055400000, 'open': 7894, 'high': 7933.9, 'low': 7830.6, 'close': 7847.2, 'volume': 301347, 'cp': 7838}, {'timestamp': 1507141800000, 'open': 7836, 'high': 7901, 'low': 7807.2, 'close': 7831.05, 'volume': 272177, 'cp': 7832}, {'timestamp': 1507228200000, 'open': 7864.95, 'high': 7919, 'low': 7845.05, 'close': 7903.2, 'volume': 440453, 'cp': 7906.9}, {'timestamp': 1507487400000, 'open': 7909, 'high': 7957, 'low': 7866.7, 'close': 7896.7, 'volume': 261839, 'cp': 7891.2}, {'timestamp': 1507573800000, 'open': 7890.5, 'high': 7934.9, 'low': 7885.3, 'close': 7893.7, 'volume': 224485, 'cp': 7886}, {'timestamp': 1507660200000, 'open': 7892, 'high': 7898.85, 'low': 7801, 'close': 7825.15, 'volume': 644166, 'cp': 7830}, {'timestamp': 1507746600000, 'open': 7845, 'high': 7918, 'low': 7830, 'close': 7904.25, 'volume': 396436, 'cp': 7897.85}, {'timestamp': 1507833000000, 'open': 7900, 'high': 7940, 'low': 7860.05, 'close': 7874.15, 'volume': 328108, 'cp': 7872}, {'timestamp': 1508092200000, 'open': 7900, 'high': 7935, 'low': 7814, 'close': 7842, 'volume': 502632, 'cp': 7847}, {'timestamp': 1508178600000, 'open': 7851, 'high': 7902.3, 'low': 7830.9, 'close': 7838.9, 'volume': 304861, 'cp': 7856}, {'timestamp': 1508265000000, 'open': 7859, 'high': 7873.05, 'low': 7748.2, 'close': 7784.05, 'volume': 489207, 'cp': 7780}, {'timestamp': 1508351400000, 'open': 7803, 'high': 7803, 'low': 7690, 'close': 7731.1, 'volume': 115449, 'cp': 7694}, {'timestamp': 1508697000000, 'open': 7748.8, 'high': 7860, 'low': 7714, 'close': 7818.5, 'volume': 471496, 'cp': 7859}, {'timestamp': 1508783400000, 'open': 7865.3, 'high': 7932.2, 'low': 7841.6, 'close': 7875, 'volume': 354257, 'cp': 7875}, {'timestamp': 1508869800000, 'open': 7930, 'high': 7945, 'low': 7810.3, 'close': 7870.2, 'volume': 254379, 'cp': 7855.1}, {'timestamp': 1508956200000, 'open': 7900, 'high': 8086, 'low': 7866.2, 'close': 8068.05, 'volume': 684763, 'cp': 8063.6}, {'timestamp': 1509042600000, 'open': 8123.95, 'high': 8240, 'low': 8062.6, 'close': 8114.45, 'volume': 1201080, 'cp': 8101.2}, {'timestamp': 1509301800000, 'open': 8200, 'high': 8279, 'low': 8163.3, 'close': 8195.25, 'volume': 726605, 'cp': 8195}, {'timestamp': 1509388200000, 'open': 8195, 'high': 8226.5, 'low': 8167.2, 'close': 8211.25, 'volume': 318652, 'cp': 8220}, {'timestamp': 1509474600000, 'open': 8251, 'high': 8256.45, 'low': 8160, 'close': 8238.4, 'volume': 631375, 'cp': 8246}, {'timestamp': 1509561000000, 'open': 8250, 'high': 8273.95, 'low': 8201, 'close': 8225.8, 'volume': 247753, 'cp': 8227.6}, {'timestamp': 1509667200000, 'open': 8235, 'high': 8242.9, 'low': 8175, 'close': 8219.4, 'volume': 288916, 'cp': 0}, {'timestamp': 1509906600000, 'open': 8209.5, 'high': 8370.55, 'low': 8199.35, 'close': 8310.2, 'volume': 392588, 'cp': 8305}, {'timestamp': 1509993000000, 'open': 8348, 'high': 8348, 'low': 8210, 'close': 8220.3, 'volume': 348296, 'cp': 8218}, {'timestamp': 1510079400000, 'open': 8218, 'high': 8285.05, 'low': 8204.9, 'close': 8232, 'volume': 199176, 'cp': 8250}, {'timestamp': 1510165800000, 'open': 8273.7, 'high': 8273.7, 'low': 8148.7, 'close': 8204.8, 'volume': 442672, 'cp': 8230}, {'timestamp': 1510272000000, 'open': 8198.8, 'high': 8234.9, 'low': 8111.05, 'close': 8183.5, 'volume': 351694, 'cp': 0}, {'timestamp': 1510511400000, 'open': 8185, 'high': 8219.05, 'low': 8080, 'close': 8109.2, 'volume': 181361, 'cp': 8105}, {'timestamp': 1510597800000, 'open': 8129, 'high': 8186, 'low': 8109, 'close': 8122.95, 'volume': 237427, 'cp': 8130.05}, {'timestamp': 1510684200000, 'open': 8100, 'high': 8180, 'low': 8087, 'close': 8127.25, 'volume': 275441, 'cp': 8139}, {'timestamp': 1510770600000, 'open': 8130, 'high': 8234.85, 'low': 8129.25, 'close': 8163.7, 'volume': 321844, 'cp': 8188}, {'timestamp': 1510857000000, 'open': 8218, 'high': 8362.45, 'low': 8218, 'close': 8348.35, 'volume': 419255, 'cp': 8337}, {'timestamp': 1511116200000, 'open': 8377, 'high': 8449, 'low': 8350, 'close': 8425.65, 'volume': 372037, 'cp': 8439.9}, {'timestamp': 1511202600000, 'open': 8446, 'high': 8449.45, 'low': 8401, 'close': 8424.8, 'volume': 255180, 'cp': 8425}, {'timestamp': 1511289000000, 'open': 8448, 'high': 8525, 'low': 8444, 'close': 8513.15, 'volume': 383442, 'cp': 8517}, {'timestamp': 1511375400000, 'open': 8512, 'high': 8519, 'low': 8443.5, 'close': 8463.4, 'volume': 289808, 'cp': 8456}, {'timestamp': 1511481600000, 'open': 8463.4, 'high': 8540, 'low': 8463.4, 'close': 8487.95, 'volume': 343432, 'cp': 0}, {'timestamp': 1511721000000, 'open': 8486, 'high': 8524.2, 'low': 8445, 'close': 8508.6, 'volume': 172254, 'cp': 8511}, {'timestamp': 1511807400000, 'open': 8490.6, 'high': 8658, 'low': 8476.05, 'close': 8624.15, 'volume': 456041, 'cp': 8627}, {'timestamp': 1511893800000, 'open': 8649, 'high': 8696, 'low': 8576, 'close': 8671.35, 'volume': 382984, 'cp': 8670}, {'timestamp': 1511980200000, 'open': 8650, 'high': 8676, 'low': 8575, 'close': 8599.1, 'volume': 582023, 'cp': 8595}, {'timestamp': 1512086400000, 'open': 8660, 'high': 8695, 'low': 8593, 'close': 8609, 'volume': 436589, 'cp': 0}, {'timestamp': 1512325800000, 'open': 8659.75, 'high': 8659.95, 'low': 8480.55, 'close': 8500.8, 'volume': 242191, 'cp': 8510}, {'timestamp': 1512412200000, 'open': 8519.95, 'high': 8554.95, 'low': 8476.5, 'close': 8500.4, 'volume': 213998, 'cp': 8500}, {'timestamp': 1512498600000, 'open': 8494, 'high': 8638.75, 'low': 8450.05, 'close': 8612.4, 'volume': 420876, 'cp': 8617}, {'timestamp': 1512585000000, 'open': 8615.9, 'high': 8988.25, 'low': 8614.55, 'close': 8882.4, 'volume': 834850, 'cp': 8900}, {'timestamp': 1512691200000, 'open': 8929.8, 'high': 9119, 'low': 8899, 'close': 9042.25, 'volume': 1006694, 'cp': 0}, {'timestamp': 1512930600000, 'open': 9108, 'high': 9167, 'low': 9089.75, 'close': 9133.8, 'volume': 564023, 'cp': 9145}, {'timestamp': 1513017000000, 'open': 9150, 'high': 9218.5, 'low': 9100, 'close': 9131.35, 'volume': 491488, 'cp': 9126.2}, {'timestamp': 1513103400000, 'open': 9091, 'high': 9176, 'low': 9075, 'close': 9120.65, 'volume': 446829, 'cp': 9130.1}, {'timestamp': 1513189800000, 'open': 9127, 'high': 9146.8, 'low': 9046, 'close': 9112.75, 'volume': 655484, 'cp': 9132}, {'timestamp': 1513296000000, 'open': 9170, 'high': 9236.3, 'low': 9147.3, 'close': 9165.9, 'volume': 620495, 'cp': 0}, {'timestamp': 1513535400000, 'open': 9110, 'high': 9344, 'low': 8990.15, 'close': 9309.1, 'volume': 658668, 'cp': 9313.95}, {'timestamp': 1513621800000, 'open': 9345, 'high': 9858, 'low': 9326, 'close': 9801.5, 'volume': 1275759, 'cp': 9846}, {'timestamp': 1513708200000, 'open': 9966, 'high': 9996.4, 'low': 9700.25, 'close': 9733.9, 'volume': 1216280, 'cp': 9755.4}, {'timestamp': 1513794600000, 'open': 9788, 'high': 9817.4, 'low': 9610.05, 'close': 9631.05, 'volume': 849633, 'cp': 9621}, {'timestamp': 1513900800000, 'open': 9665, 'high': 9824.8, 'low': 9605, 'close': 9700, 'volume': 814330, 'cp': 0}, {'timestamp': 1514226600000, 'open': 9741, 'high': 9765, 'low': 9616.2, 'close': 9679, 'volume': 542587, 'cp': 9678}, {'timestamp': 1514313000000, 'open': 9694, 'high': 9750.7, 'low': 9629.1, 'close': 9644.1, 'volume': 402886, 'cp': 9633}, {'timestamp': 1514399400000, 'open': 9693.5, 'high': 9693.5, 'low': 9615.8, 'close': 9629.2, 'volume': 659995, 'cp': 9641}, {'timestamp': 1514505600000, 'open': 9659, 'high': 9769, 'low': 9650, 'close': 9729.55, 'volume': 471554, 'cp': 0}, {'timestamp': 1514745000000, 'open': 9749, 'high': 9789, 'low': 9629.8, 'close': 9651.9, 'volume': 426354, 'cp': 9644}, {'timestamp': 1514831400000, 'open': 9699, 'high': 9718.6, 'low': 9525, 'close': 9554.05, 'volume': 451227, 'cp': 9562}, {'timestamp': 1514917800000, 'open': 9597, 'high': 9598, 'low': 9402, 'close': 9416.6, 'volume': 658281, 'cp': 9420}, {'timestamp': 1515004200000, 'open': 9450, 'high': 9488, 'low': 9367.2, 'close': 9386.25, 'volume': 562919, 'cp': 9393.35}, {'timestamp': 1515110400000, 'open': 9458, 'high': 9532, 'low': 9412.55, 'close': 9433.85, 'volume': 732512, 'cp': 0}, {'timestamp': 1515369600000, 'open': 9488, 'high': 9495, 'low': 9425, 'close': 9448.95, 'volume': 294549, 'cp': 0}, {'timestamp': 1515436200000, 'open': 9464.8, 'high': 9491.45, 'low': 9361, 'close': 9383.55, 'volume': 427590, 'cp': 9385.1}, {'timestamp': 1515522600000, 'open': 9387.8, 'high': 9454.85, 'low': 9315.9, 'close': 9375.85, 'volume': 394826, 'cp': 9375}, {'timestamp': 1515609000000, 'open': 9410, 'high': 9430, 'low': 9326, 'close': 9339.8, 'volume': 369158, 'cp': 9333.65}, {'timestamp': 1515715200000, 'open': 9387, 'high': 9494.75, 'low': 9355.1, 'close': 9459.15, 'volume': 685141, 'cp': 0}, {'timestamp': 1515954600000, 'open': 9499.95, 'high': 9508.55, 'low': 9340, 'close': 9358.45, 'volume': 385462, 'cp': 0}, {'timestamp': 1516041000000, 'open': 9371, 'high': 9408.65, 'low': 9300, 'close': 9322.05, 'volume': 364816, 'cp': 0}, {'timestamp': 1516127400000, 'open': 9316, 'high': 9368.8, 'low': 9256, 'close': 9313.9, 'volume': 390461, 'cp': 0}, {'timestamp': 1516213800000, 'open': 9350, 'high': 9518.9, 'low': 9332, 'close': 9368.7, 'volume': 686971, 'cp': 0}, {'timestamp': 1516300200000, 'open': 9325, 'high': 9396, 'low': 9282, 'close': 9323.95, 'volume': 542339, 'cp': 0}, {'timestamp': 1516559400000, 'open': 9349, 'high': 9356.75, 'low': 9271.6, 'close': 9310.1, 'volume': 454188, 'cp': 9316}, {'timestamp': 1516645800000, 'open': 9347, 'high': 9429.3, 'low': 9290, 'close': 9393.4, 'volume': 561948, 'cp': 9405}, {'timestamp': 1516732200000, 'open': 9419, 'high': 9519.95, 'low': 9340.45, 'close': 9434.95, 'volume': 568489, 'cp': 9431}, {'timestamp': 1516818600000, 'open': 9485, 'high': 9485, 'low': 9250, 'close': 9278.2, 'volume': 705224, 'cp': 9299.9}, {'timestamp': 1517164200000, 'open': 9481, 'high': 9714, 'low': 9461, 'close': 9630.7, 'volume': 1546624, 'cp': 9612.45}, {'timestamp': 1517250600000, 'open': 9620, 'high': 9675.5, 'low': 9550, 'close': 9571.55, 'volume': 573988, 'cp': 9569.8}, {'timestamp': 1517337000000, 'open': 9558.05, 'high': 9585, 'low': 9458.9, 'close': 9509.7, 'volume': 462650, 'cp': 9500}, {'timestamp': 1517423400000, 'open': 9545, 'high': 9563.7, 'low': 9312, 'close': 9401.85, 'volume': 550971, 'cp': 9389}, {'timestamp': 1517509800000, 'open': 9359, 'high': 9359, 'low': 8940, 'close': 8990.6, 'volume': 984189, 'cp': 0}, {'timestamp': 1517769000000, 'open': 8850.15, 'high': 9120, 'low': 8688, 'close': 9080.6, 'volume': 651062, 'cp': 0}, {'timestamp': 1517855400000, 'open': 8700, 'high': 9113.5, 'low': 8661.6, 'close': 8984.6, 'volume': 840339, 'cp': 0}, {'timestamp': 1517941800000, 'open': 9170, 'high': 9170, 'low': 8873, 'close': 8921.8, 'volume': 509440, 'cp': 8885.2}, {'timestamp': 1518028200000, 'open': 8988.9, 'high': 9060, 'low': 8915, 'close': 9030.7, 'volume': 465683, 'cp': 0}, {'timestamp': 1518114600000, 'open': 8906, 'high': 8986.55, 'low': 8870, 'close': 8936.1, 'volume': 364892, 'cp': 0}, {'timestamp': 1518373800000, 'open': 8960, 'high': 9150, 'low': 8960, 'close': 9117.85, 'volume': 408523, 'cp': 0}, {'timestamp': 1518546600000, 'open': 9149.9, 'high': 9157.5, 'low': 8986, 'close': 9001.6, 'volume': 357737, 'cp': 0}, {'timestamp': 1518633000000, 'open': 9049, 'high': 9090, 'low': 9001, 'close': 9020.25, 'volume': 250781, 'cp': 0}, {'timestamp': 1518719400000, 'open': 9039.9, 'high': 9070, 'low': 8806.85, 'close': 8836.95, 'volume': 632659, 'cp': 0}, {'timestamp': 1518978600000, 'open': 8856, 'high': 8865.85, 'low': 8691.65, 'close': 8724.85, 'volume': 436138, 'cp': 0}, {'timestamp': 1519065000000, 'open': 8745, 'high': 8768.95, 'low': 8650, 'close': 8722.65, 'volume': 517802, 'cp': 0}, {'timestamp': 1519151400000, 'open': 8771, 'high': 8795, 'low': 8708.2, 'close': 8782.75, 'volume': 471756, 'cp': 0}, {'timestamp': 1519237800000, 'open': 8769, 'high': 8769, 'low': 8601.5, 'close': 8634.05, 'volume': 638857, 'cp': 0}, {'timestamp': 1519324200000, 'open': 8665, 'high': 8738.95, 'low': 8655.05, 'close': 8698.8, 'volume': 567960, 'cp': 0}, {'timestamp': 1519583400000, 'open': 8758, 'high': 9055, 'low': 8750.05, 'close': 9005.35, 'volume': 869374, 'cp': 0}, {'timestamp': 1519669800000, 'open': 9093, 'high': 9114.95, 'low': 8872.6, 'close': 8891.2, 'volume': 684609, 'cp': 0}, {'timestamp': 1519756200000, 'open': 8870, 'high': 8934, 'low': 8772, 'close': 8850.95, 'volume': 680125, 'cp': 8854}, {'timestamp': 1519842600000, 'open': 8874, 'high': 8936.05, 'low': 8811.35, 'close': 8873.45, 'volume': 609369, 'cp': 8875.2}, {'timestamp': 1520188200000, 'open': 8867, 'high': 8867, 'low': 8775, 'close': 8795.1, 'volume': 388180, 'cp': 8800.9}, {'timestamp': 1520274600000, 'open': 8855.55, 'high': 8885, 'low': 8600, 'close': 8616.5, 'volume': 543686, 'cp': 8621.8}, {'timestamp': 1520361000000, 'open': 8621.8, 'high': 8713.85, 'low': 8552, 'close': 8679.1, 'volume': 598715, 'cp': 8695}, {'timestamp': 1520447400000, 'open': 8700.2, 'high': 8775, 'low': 8651, 'close': 8729.35, 'volume': 533856, 'cp': 8725.2}, {'timestamp': 1520533800000, 'open': 8760, 'high': 8774, 'low': 8650, 'close': 8660.6, 'volume': 323450, 'cp': 0}, {'timestamp': 1520793000000, 'open': 8719, 'high': 8826.8, 'low': 8681.1, 'close': 8810.3, 'volume': 438339, 'cp': 8815}, {'timestamp': 1520879400000, 'open': 8810, 'high': 8848, 'low': 8691, 'close': 8756.05, 'volume': 521943, 'cp': 8760}, {'timestamp': 1520965800000, 'open': 8735, 'high': 8874, 'low': 8725.05, 'close': 8846.3, 'volume': 411769, 'cp': 0}, {'timestamp': 1521052200000, 'open': 8839.9, 'high': 8875, 'low': 8800.95, 'close': 8837.55, 'volume': 313431, 'cp': 0}, {'timestamp': 1521138600000, 'open': 8869, 'high': 8869, 'low': 8649.4, 'close': 8676.55, 'volume': 622932, 'cp': 0}, {'timestamp': 1521397800000, 'open': 8711.5, 'high': 8800, 'low': 8703.55, 'close': 8773.5, 'volume': 571830, 'cp': 8768.75}, {'timestamp': 1521484200000, 'open': 8764.45, 'high': 8845.5, 'low': 8735, 'close': 8802.4, 'volume': 408924, 'cp': 8809}, {'timestamp': 1521570600000, 'open': 8839.9, 'high': 8945, 'low': 8825.05, 'close': 8874.65, 'volume': 516020, 'cp': 8870}, {'timestamp': 1521657000000, 'open': 8870, 'high': 8910.5, 'low': 8684.4, 'close': 8696.55, 'volume': 471749, 'cp': 8694}, {'timestamp': 1521743400000, 'open': 8612.55, 'high': 8640.5, 'low': 8542.1, 'close': 8607.25, 'volume': 644482, 'cp': 0}, {'timestamp': 1522002600000, 'open': 8607, 'high': 8798, 'low': 8605, 'close': 8765.3, 'volume': 447858, 'cp': 8773}, {'timestamp': 1522089000000, 'open': 8815, 'high': 8887, 'low': 8767.15, 'close': 8852.3, 'volume': 423455, 'cp': 8855}, {'timestamp': 1522175400000, 'open': 8812, 'high': 9084, 'low': 8801, 'close': 8861.1, 'volume': 1194227, 'cp': 8854}, {'timestamp': 1522607400000, 'open': 8990, 'high': 9088, 'low': 8953.25, 'close': 9008.2, 'volume': 552649, 'cp': 9015}, {'timestamp': 1522693800000, 'open': 9008.95, 'high': 9060, 'low': 8955, 'close': 9026.45, 'volume': 339709, 'cp': 9022}, {'timestamp': 1522780200000, 'open': 9078, 'high': 9149.4, 'low': 8980.6, 'close': 9013.5, 'volume': 488280, 'cp': 9011}, {'timestamp': 1522866600000, 'open': 9050, 'high': 9157.65, 'low': 9050, 'close': 9132.6, 'volume': 236956, 'cp': 9116.8}, {'timestamp': 1522953000000, 'open': 9165, 'high': 9230, 'low': 9042.55, 'close': 9206.2, 'volume': 429514, 'cp': 9195}, {'timestamp': 1523212200000, 'open': 9220, 'high': 9308.15, 'low': 9184.7, 'close': 9292.65, 'volume': 426170, 'cp': 9304}, {'timestamp': 1523298600000, 'open': 9290, 'high': 9315.45, 'low': 9239, 'close': 9273.45, 'volume': 299119, 'cp': 0}, {'timestamp': 1523385000000, 'open': 9290, 'high': 9350, 'low': 9208.55, 'close': 9302.5, 'volume': 318010, 'cp': 0}, {'timestamp': 1523471400000, 'open': 9290, 'high': 9290, 'low': 9181.1, 'close': 9204.45, 'volume': 300797, 'cp': 0}, {'timestamp': 1523557800000, 'open': 9267, 'high': 9267, 'low': 9106.25, 'close': 9123.95, 'volume': 366224, 'cp': 0}, {'timestamp': 1523817000000, 'open': 9100, 'high': 9245, 'low': 9065, 'close': 9232, 'volume': 271057, 'cp': 9223.3}, {'timestamp': 1523903400000, 'open': 9241, 'high': 9242, 'low': 9137.55, 'close': 9160.35, 'volume': 342578, 'cp': 9162}, {'timestamp': 1523989800000, 'open': 9178, 'high': 9227.45, 'low': 9095.9, 'close': 9121.5, 'volume': 452854, 'cp': 9130}, {'timestamp': 1524076200000, 'open': 9144, 'high': 9183.75, 'low': 9068, 'close': 9077.65, 'volume': 256088, 'cp': 9088}, {'timestamp': 1524162600000, 'open': 9082, 'high': 9108.15, 'low': 9012.95, 'close': 9025, 'volume': 303913, 'cp': 0}, {'timestamp': 1524421800000, 'open': 9039.9, 'high': 9125, 'low': 9005.95, 'close': 9064.85, 'volume': 302205, 'cp': 9069.9}, {'timestamp': 1524508200000, 'open': 9095, 'high': 9142.55, 'low': 9031, 'close': 9064.65, 'volume': 312103, 'cp': 9080}, {'timestamp': 1524594600000, 'open': 9059, 'high': 9068.8, 'low': 8908, 'close': 8934.6, 'volume': 488641, 'cp': 8937}, {'timestamp': 1524681000000, 'open': 8949, 'high': 8981, 'low': 8890, 'close': 8946.45, 'volume': 614321, 'cp': 8945}, {'timestamp': 1524767400000, 'open': 9015, 'high': 9137, 'low': 8715.1, 'close': 8783.35, 'volume': 1873816, 'cp': 0}, {'timestamp': 1525026600000, 'open': 8790, 'high': 8904.2, 'low': 8760.3, 'close': 8814.95, 'volume': 497504, 'cp': 8808.85}, {'timestamp': 1525199400000, 'open': 8915, 'high': 8998, 'low': 8725, 'close': 8744.5, 'volume': 806846, 'cp': 8765.15}, {'timestamp': 1525285800000, 'open': 8765, 'high': 8799, 'low': 8700, 'close': 8755.95, 'volume': 406825, 'cp': 8759}, {'timestamp': 1525372200000, 'open': 8784, 'high': 8790, 'low': 8665, 'close': 8678.2, 'volume': 490244, 'cp': 0}, {'timestamp': 1525631400000, 'open': 8693, 'high': 8770, 'low': 8660, 'close': 8743.7, 'volume': 342702, 'cp': 8736.05}, {'timestamp': 1525717800000, 'open': 8785, 'high': 8806.2, 'low': 8690, 'close': 8775.2, 'volume': 404969, 'cp': 8770.15}, {'timestamp': 1525804200000, 'open': 8795, 'high': 8795, 'low': 8705, 'close': 8718.35, 'volume': 314057, 'cp': 8720.85}, {'timestamp': 1525890600000, 'open': 8758, 'high': 8758, 'low': 8690, 'close': 8704.95, 'volume': 298598, 'cp': 8708.55}, {'timestamp': 1525977000000, 'open': 8738, 'high': 8765, 'low': 8702.05, 'close': 8750.3, 'volume': 264405, 'cp': 0}, {'timestamp': 1526236200000, 'open': 8751, 'high': 8760, 'low': 8688.1, 'close': 8707, 'volume': 276620, 'cp': 8702.35}, {'timestamp': 1526322600000, 'open': 8725, 'high': 8750.35, 'low': 8639, 'close': 8726.6, 'volume': 506107, 'cp': 8725}, {'timestamp': 1526409000000, 'open': 8675, 'high': 8733.45, 'low': 8675, 'close': 8695.6, 'volume': 288597, 'cp': 8695.6}, {'timestamp': 1526495400000, 'open': 8725, 'high': 8766.45, 'low': 8661.2, 'close': 8697.5, 'volume': 379606, 'cp': 8672}, {'timestamp': 1526581800000, 'open': 8700.8, 'high': 8725, 'low': 8496, 'close': 8510.95, 'volume': 603507, 'cp': 0}, {'timestamp': 1526841000000, 'open': 8518, 'high': 8524.8, 'low': 8255.5, 'close': 8428.5, 'volume': 872463, 'cp': 8434.95}, {'timestamp': 1526927400000, 'open': 8416, 'high': 8586.4, 'low': 8371.25, 'close': 8560.65, 'volume': 410467, 'cp': 8556.1}, {'timestamp': 1527013800000, 'open': 8560, 'high': 8564.8, 'low': 8458.2, 'close': 8497.4, 'volume': 399631, 'cp': 8482}, {'timestamp': 1527100200000, 'open': 8500.1, 'high': 8518.3, 'low': 8400, 'close': 8410.75, 'volume': 292331, 'cp': 8429}, {'timestamp': 1527186600000, 'open': 8412, 'high': 8574, 'low': 8395.15, 'close': 8548.15, 'volume': 519151, 'cp': 0}, {'timestamp': 1527445800000, 'open': 8560, 'high': 8785, 'low': 8555.1, 'close': 8709.3, 'volume': 446264, 'cp': 8710}, {'timestamp': 1527532200000, 'open': 8718, 'high': 8840, 'low': 8680, 'close': 8714.9, 'volume': 665121, 'cp': 8704.65}, {'timestamp': 1527618600000, 'open': 8669, 'high': 8669, 'low': 8572.85, 'close': 8588.2, 'volume': 508262, 'cp': 8587.65}, {'timestamp': 1527705000000, 'open': 8639, 'high': 8639.1, 'low': 8515.9, 'close': 8537.2, 'volume': 679959, 'cp': 8552.05}, {'timestamp': 1527791400000, 'open': 8610, 'high': 8848.4, 'low': 8590.05, 'close': 8808.85, 'volume': 1002010, 'cp': 0}, {'timestamp': 1528050600000, 'open': 8840, 'high': 8840, 'low': 8726.05, 'close': 8749.85, 'volume': 380690, 'cp': 8746}, {'timestamp': 1528137000000, 'open': 8750, 'high': 8830, 'low': 8680, 'close': 8810.4, 'volume': 400886, 'cp': 8825}, {'timestamp': 1528223400000, 'open': 8829, 'high': 8870, 'low': 8810, 'close': 8842.35, 'volume': 328784, 'cp': 8830}, {'timestamp': 1528309800000, 'open': 8874, 'high': 8934.8, 'low': 8865, 'close': 8911.25, 'volume': 267961, 'cp': 8908}, {'timestamp': 1528396200000, 'open': 8894, 'high': 8950, 'low': 8871, 'close': 8932.45, 'volume': 287823, 'cp': 8945}, {'timestamp': 1528655400000, 'open': 8960, 'high': 9046, 'low': 8921.5, 'close': 9022.65, 'volume': 337828, 'cp': 9034.95}, {'timestamp': 1528741800000, 'open': 9039, 'high': 9065, 'low': 8955, 'close': 9016.75, 'volume': 343452, 'cp': 9016.75}, {'timestamp': 1528828200000, 'open': 9030, 'high': 9094.95, 'low': 8943, 'close': 8967.35, 'volume': 369407, 'cp': 8960}, {'timestamp': 1528914600000, 'open': 8932.05, 'high': 9019.95, 'low': 8908, 'close': 8958, 'volume': 269078, 'cp': 8986.25}, {'timestamp': 1529001000000, 'open': 8995, 'high': 8995, 'low': 8901, 'close': 8951.6, 'volume': 496572, 'cp': 8965}, {'timestamp': 1529260200000, 'open': 8947.5, 'high': 9050.4, 'low': 8937.95, 'close': 8973.45, 'volume': 305144, 'cp': 8973.5}, {'timestamp': 1529346600000, 'open': 8970, 'high': 8984.8, 'low': 8820.05, 'close': 8862.6, 'volume': 350407, 'cp': 8849}, {'timestamp': 1529433000000, 'open': 8873, 'high': 8970, 'low': 8863, 'close': 8948.3, 'volume': 325981, 'cp': 8945.5}, {'timestamp': 1529519400000, 'open': 8978, 'high': 8986, 'low': 8852.95, 'close': 8863.05, 'volume': 313349, 'cp': 8860}, {'timestamp': 1529605800000, 'open': 8865, 'high': 8887, 'low': 8810, 'close': 8874.9, 'volume': 319027, 'cp': 8866}, {'timestamp': 1529865000000, 'open': 8869, 'high': 8869, 'low': 8780, 'close': 8793, 'volume': 254954, 'cp': 8792}, {'timestamp': 1529951400000, 'open': 8793, 'high': 8985.35, 'low': 8750, 'close': 8931.35, 'volume': 387769, 'cp': 8920}, {'timestamp': 1530037800000, 'open': 8935.95, 'high': 9012, 'low': 8873, 'close': 8898.3, 'volume': 501622, 'cp': 8879.2}, {'timestamp': 1530124200000, 'open': 8892, 'high': 8894.05, 'low': 8735.05, 'close': 8771.3, 'volume': 376404, 'cp': 8760.05}, {'timestamp': 1530210600000, 'open': 8750.3, 'high': 8900, 'low': 8750.3, 'close': 8825.6, 'volume': 458807, 'cp': 8815.3}, {'timestamp': 1530469800000, 'open': 8878, 'high': 8935, 'low': 8800.05, 'close': 8821.05, 'volume': 298529, 'cp': 8806.3}, {'timestamp': 1530556200000, 'open': 8825, 'high': 8995, 'low': 8750, 'close': 8975.15, 'volume': 375718, 'cp': 8988.75}, {'timestamp': 1530642600000, 'open': 9014, 'high': 9249.25, 'low': 8952.5, 'close': 9220.8, 'volume': 656141, 'cp': 9224.95}, {'timestamp': 1530729000000, 'open': 9228, 'high': 9395, 'low': 9225.75, 'close': 9347.05, 'volume': 887919, 'cp': 9345.1}, {'timestamp': 1530815400000, 'open': 9315, 'high': 9413.95, 'low': 9260, 'close': 9317.5, 'volume': 508241, 'cp': 9310}, {'timestamp': 1531074600000, 'open': 9395, 'high': 9419.85, 'low': 9350, 'close': 9374.9, 'volume': 331872, 'cp': 9368}, {'timestamp': 1531161000000, 'open': 9380, 'high': 9545.9, 'low': 9380, 'close': 9531, 'volume': 485745, 'cp': 9540}, {'timestamp': 1531247400000, 'open': 9529, 'high': 9529.35, 'low': 9361, 'close': 9384.7, 'volume': 328446, 'cp': 9390.95}, {'timestamp': 1531333800000, 'open': 9448, 'high': 9508, 'low': 9325.25, 'close': 9347, 'volume': 336960, 'cp': 9355}, {'timestamp': 1531420200000, 'open': 9408, 'high': 9495, 'low': 9362.25, 'close': 9431.05, 'volume': 511150, 'cp': 9399.55}, {'timestamp': 1531679400000, 'open': 9429, 'high': 9498.9, 'low': 9355, 'close': 9385.3, 'volume': 216426, 'cp': 9383}, {'timestamp': 1531765800000, 'open': 9351.15, 'high': 9479.7, 'low': 9347, 'close': 9445.4, 'volume': 457123, 'cp': 9439.7}, {'timestamp': 1531852200000, 'open': 9482.3, 'high': 9534, 'low': 9296.9, 'close': 9366.8, 'volume': 430624, 'cp': 9371.15}, {'timestamp': 1531938600000, 'open': 9408, 'high': 9434, 'low': 9350, 'close': 9389.1, 'volume': 199983, 'cp': 9392}, {'timestamp': 1532025000000, 'open': 9392, 'high': 9464, 'low': 9335, 'close': 9398.95, 'volume': 272916, 'cp': 9400}, {'timestamp': 1532284200000, 'open': 9448, 'high': 9750, 'low': 9372, 'close': 9701, 'volume': 607813, 'cp': 9703.6}, {'timestamp': 1532370600000, 'open': 9778, 'high': 9929, 'low': 9725, 'close': 9832.45, 'volume': 749626, 'cp': 9842}, {'timestamp': 1532457000000, 'open': 9853, 'high': 9875.85, 'low': 9701, 'close': 9758.95, 'volume': 384750, 'cp': 9769}, {'timestamp': 1532543400000, 'open': 9819.8, 'high': 9831.7, 'low': 9361, 'close': 9396.25, 'volume': 1261317, 'cp': 9390}, {'timestamp': 1532629800000, 'open': 9402, 'high': 9442.2, 'low': 9290, 'close': 9310.4, 'volume': 672141, 'cp': 9318}, {'timestamp': 1532889000000, 'open': 9320, 'high': 9404.5, 'low': 9233, 'close': 9381.9, 'volume': 539464, 'cp': 9390}, {'timestamp': 1532975400000, 'open': 9400, 'high': 9548.85, 'low': 9355, 'close': 9520.55, 'volume': 426388, 'cp': 9535}, {'timestamp': 1533061800000, 'open': 9535, 'high': 9587.75, 'low': 9300, 'close': 9341.6, 'volume': 700719, 'cp': 9327}, {'timestamp': 1533148200000, 'open': 9327, 'high': 9327, 'low': 9120, 'close': 9142.4, 'volume': 875157, 'cp': 9129.4}, {'timestamp': 1533234600000, 'open': 9150, 'high': 9230, 'low': 9150, 'close': 9187, 'volume': 470958, 'cp': 9195}, {'timestamp': 1533493800000, 'open': 9247.5, 'high': 9300, 'low': 9200, 'close': 9286.4, 'volume': 237693, 'cp': 9287}, {'timestamp': 1533580200000, 'open': 9316, 'high': 9420, 'low': 9271, 'close': 9411.5, 'volume': 381993, 'cp': 9409}, {'timestamp': 1533666600000, 'open': 9449, 'high': 9449, 'low': 9183.05, 'close': 9207.4, 'volume': 638498, 'cp': 9210}, {'timestamp': 1533753000000, 'open': 9239, 'high': 9239, 'low': 9060, 'close': 9146.05, 'volume': 651728, 'cp': 9146}, {'timestamp': 1533839400000, 'open': 9150, 'high': 9210, 'low': 9105, 'close': 9148.25, 'volume': 427827, 'cp': 9119.9}, {'timestamp': 1534098600000, 'open': 9119.45, 'high': 9185, 'low': 9012.2, 'close': 9080.85, 'volume': 348201, 'cp': 9107}, {'timestamp': 1534185000000, 'open': 9079, 'high': 9158.8, 'low': 9046.25, 'close': 9132.6, 'volume': 344056, 'cp': 9135}, {'timestamp': 1534357800000, 'open': 9124, 'high': 9235.95, 'low': 9085, 'close': 9200.55, 'volume': 465479, 'cp': 9202.2}, {'timestamp': 1534444200000, 'open': 9243, 'high': 9286.5, 'low': 9130, 'close': 9152.1, 'volume': 477538, 'cp': 9149.95}, {'timestamp': 1534703400000, 'open': 9170.7, 'high': 9217.8, 'low': 9062, 'close': 9074.35, 'volume': 449317, 'cp': 9075}, {'timestamp': 1534789800000, 'open': 9110, 'high': 9130, 'low': 9050.4, 'close': 9113.3, 'volume': 380824, 'cp': 9110.1}, {'timestamp': 1534962600000, 'open': 9145, 'high': 9256, 'low': 9100.1, 'close': 9223.3, 'volume': 751705, 'cp': 9225.15}, {'timestamp': 1535049000000, 'open': 9240, 'high': 9279.9, 'low': 9142.1, 'close': 9163.8, 'volume': 401110, 'cp': 9163}, {'timestamp': 1535308200000, 'open': 9209, 'high': 9274, 'low': 9200, 'close': 9245.25, 'volume': 326945, 'cp': 9255}, {'timestamp': 1535394600000, 'open': 9277.55, 'high': 9446.5, 'low': 9215, 'close': 9427.95, 'volume': 684054, 'cp': 9407.4}, {'timestamp': 1535481000000, 'open': 9421, 'high': 9468.3, 'low': 9339.65, 'close': 9368.1, 'volume': 433440, 'cp': 9354.75}, {'timestamp': 1535567400000, 'open': 9370, 'high': 9370, 'low': 9182.65, 'close': 9205.8, 'volume': 674292, 'cp': 9215}, {'timestamp': 1535653800000, 'open': 9208, 'high': 9255, 'low': 9080.3, 'close': 9096.4, 'volume': 634522, 'cp': 9099}, {'timestamp': 1535913000000, 'open': 9100, 'high': 9118.95, 'low': 8875, 'close': 8902.15, 'volume': 992161, 'cp': 8876}, {'timestamp': 1535999400000, 'open': 8912, 'high': 8999, 'low': 8835.45, 'close': 8868.5, 'volume': 530967, 'cp': 8890.9}, {'timestamp': 1536085800000, 'open': 8871, 'high': 8950, 'low': 8790.6, 'close': 8896.1, 'volume': 491163, 'cp': 8935}, {'timestamp': 1536172200000, 'open': 8967.7, 'high': 8967.7, 'low': 8741, 'close': 8759.85, 'volume': 687535, 'cp': 8754.5}, {'timestamp': 1536258600000, 'open': 8775, 'high': 8789, 'low': 8634.25, 'close': 8719.2, 'volume': 636918, 'cp': 8714.9}, {'timestamp': 1536517800000, 'open': 8700, 'high': 8750, 'low': 8625, 'close': 8639.4, 'volume': 577299, 'cp': 8634.85}, {'timestamp': 1536604200000, 'open': 8668, 'high': 8699.9, 'low': 8479.6, 'close': 8517.05, 'volume': 552622, 'cp': 8485}, {'timestamp': 1536690600000, 'open': 8539, 'high': 8539, 'low': 8401, 'close': 8493.95, 'volume': 634678, 'cp': 8505}, {'timestamp': 1536863400000, 'open': 8593, 'high': 8700, 'low': 8580.35, 'close': 8626.7, 'volume': 754169, 'cp': 8600.15}, {'timestamp': 1537122600000, 'open': 8587, 'high': 8659.7, 'low': 8517, 'close': 8537.8, 'volume': 422191, 'cp': 8520}, {'timestamp': 1537209000000, 'open': 8537.7, 'high': 8596.5, 'low': 8380.2, 'close': 8399.15, 'volume': 507455, 'cp': 8395}, {'timestamp': 1537209000000, 'open': 8425.5, 'high': 8448.4, 'low': 8206, 'close': 8222.05, 'volume': 507455, 'cp': 8222.05,'yearly_high':9996.40,'yearly_low':7599.65}]

hindu_uni_sr=[{'timestamp': 1483295400000, 'open': 828, 'high': 828, 'low': 819.1, 'close': 825.35, 'volume': 439748, 'cp': 825.1}, {'timestamp': 1483381800000, 'open': 826.45, 'high': 832.8, 'low': 819.5, 'close': 829.85, 'volume': 617599, 'cp': 828}, {'timestamp': 1483468200000, 'open': 829.85, 'high': 837.4, 'low': 816.55, 'close': 821.6, 'volume': 1298675, 'cp': 823.4}, {'timestamp': 1483554600000, 'open': 824.9, 'high': 835.75, 'low': 822, 'close': 833.15, 'volume': 800848, 'cp': 832}, {'timestamp': 1483641000000, 'open': 832.9, 'high': 874.8, 'low': 831.7, 'close': 833.75, 'volume': 545826, 'cp': 837.15}, {'timestamp': 1483900200000, 'open': 838, 'high': 838.55, 'low': 828.35, 'close': 831.05, 'volume': 323290, 'cp': 829.9}, {'timestamp': 1483986600000, 'open': 833.8, 'high': 835.95, 'low': 829, 'close': 830.55, 'volume': 337793, 'cp': 830}, {'timestamp': 1484073000000, 'open': 832.1, 'high': 845, 'low': 830.1, 'close': 841.5, 'volume': 867646, 'cp': 840.4}, {'timestamp': 1484159400000, 'open': 843.7, 'high': 843.7, 'low': 824.7, 'close': 825.9, 'volume': 985100, 'cp': 827.95}, {'timestamp': 1484245800000, 'open': 830, 'high': 835.6, 'low': 825.1, 'close': 827.95, 'volume': 567779, 'cp': 828}, {'timestamp': 1484505000000, 'open': 828, 'high': 831.35, 'low': 822.45, 'close': 827.5, 'volume': 472383, 'cp': 828.05}, {'timestamp': 1484591400000, 'open': 826.75, 'high': 843, 'low': 826.75, 'close': 840.65, 'volume': 1081184, 'cp': 839.25}, {'timestamp': 1484677800000, 'open': 840.7, 'high': 867.75, 'low': 837.6, 'close': 864.95, 'volume': 2032995, 'cp': 864.8}, {'timestamp': 1484764200000, 'open': 865.4, 'high': 875.95, 'low': 858.55, 'close': 860.3, 'volume': 1350359, 'cp': 860.55}, {'timestamp': 1484850600000, 'open': 855.2, 'high': 872, 'low': 854.5, 'close': 860.45, 'volume': 1032081, 'cp': 857.05}, {'timestamp': 1485109800000, 'open': 854.6, 'high': 866.8, 'low': 851.55, 'close': 862.4, 'volume': 1615902, 'cp': 859.15}, {'timestamp': 1485196200000, 'open': 856, 'high': 862.4, 'low': 842.1, 'close': 860.35, 'volume': 1843785, 'cp': 859.5}, {'timestamp': 1485282600000, 'open': 857, 'high': 869.95, 'low': 855.95, 'close': 869.2, 'volume': 1360342, 'cp': 865}, {'timestamp': 1485455400000, 'open': 869, 'high': 875.7, 'low': 853.8, 'close': 855.95, 'volume': 1272497, 'cp': 859}, {'timestamp': 1485714600000, 'open': 856.95, 'high': 863.2, 'low': 851.15, 'close': 853.55, 'volume': 600766, 'cp': 856}, {'timestamp': 1485801000000, 'open': 856, 'high': 862.9, 'low': 851.25, 'close': 855.4, 'volume': 1210100, 'cp': 854}, {'timestamp': 1485887400000, 'open': 857, 'high': 867.55, 'low': 849.2, 'close': 854.05, 'volume': 1750447, 'cp': 857}, {'timestamp': 1485973800000, 'open': 857.5, 'high': 858.8, 'low': 841.8, 'close': 845.3, 'volume': 1617828, 'cp': 843}, {'timestamp': 1486060200000, 'open': 845, 'high': 852.45, 'low': 838.6, 'close': 849.75, 'volume': 999913, 'cp': 850}, {'timestamp': 1486319400000, 'open': 850.05, 'high': 862, 'low': 850, 'close': 860.55, 'volume': 1007603, 'cp': 860.5}, {'timestamp': 1486405800000, 'open': 863, 'high': 863.3, 'low': 851, 'close': 855.25, 'volume': 866921, 'cp': 856.85}, {'timestamp': 1486492200000, 'open': 859.9, 'high': 859.9, 'low': 847.35, 'close': 852.95, 'volume': 995337, 'cp': 852}, {'timestamp': 1486578600000, 'open': 856, 'high': 856.1, 'low': 843.5, 'close': 850.75, 'volume': 884351, 'cp': 853.55}, {'timestamp': 1486665000000, 'open': 848.25, 'high': 858.4, 'low': 847.65, 'close': 850.9, 'volume': 648644, 'cp': 850.05}, {'timestamp': 1486924200000, 'open': 854.95, 'high': 864.75, 'low': 852.45, 'close': 862.3, 'volume': 688095, 'cp': 863}, {'timestamp': 1487010600000, 'open': 863, 'high': 868.05, 'low': 845, 'close': 848.15, 'volume': 1294385, 'cp': 848.8}, {'timestamp': 1487097000000, 'open': 848.55, 'high': 852.5, 'low': 843.4, 'close': 850.05, 'volume': 863541, 'cp': 851.7}, {'timestamp': 1487183400000, 'open': 852, 'high': 852.5, 'low': 844.05, 'close': 846.1, 'volume': 529692, 'cp': 846.5}, {'timestamp': 1487269800000, 'open': 847, 'high': 847.95, 'low': 837.5, 'close': 841.25, 'volume': 917969, 'cp': 840.3}, {'timestamp': 1487529000000, 'open': 850.7, 'high': 858, 'low': 847.5, 'close': 854.45, 'volume': 1511663, 'cp': 852}, {'timestamp': 1487615400000, 'open': 853.5, 'high': 866.6, 'low': 852.05, 'close': 862.75, 'volume': 1061217, 'cp': 863.45}, {'timestamp': 1487701800000, 'open': 866, 'high': 869, 'low': 852, 'close': 864.15, 'volume': 1996095, 'cp': 867.1}, {'timestamp': 1487788200000, 'open': 870.9, 'high': 872, 'low': 856.25, 'close': 858.25, 'volume': 1313518, 'cp': 860.8}, {'timestamp': 1488133800000, 'open': 859.05, 'high': 870.55, 'low': 854.25, 'close': 866.45, 'volume': 1194357, 'cp': 864}, {'timestamp': 1488220200000, 'open': 865.5, 'high': 868.45, 'low': 858.15, 'close': 865.9, 'volume': 1409380, 'cp': 867}, {'timestamp': 1488306600000, 'open': 868.4, 'high': 880.9, 'low': 862.95, 'close': 875.5, 'volume': 1199589, 'cp': 873.65}, {'timestamp': 1488393000000, 'open': 878, 'high': 883, 'low': 873.35, 'close': 877.5, 'volume': 1116347, 'cp': 878}, {'timestamp': 1488479400000, 'open': 878, 'high': 879.75, 'low': 870.9, 'close': 877.15, 'volume': 909059, 'cp': 879.5}, {'timestamp': 1488738600000, 'open': 877, 'high': 883.15, 'low': 866.25, 'close': 873.1, 'volume': 620823, 'cp': 873}, {'timestamp': 1488825000000, 'open': 874.1, 'high': 874.95, 'low': 868.15, 'close': 872.05, 'volume': 581168, 'cp': 873}, {'timestamp': 1488911400000, 'open': 870, 'high': 876.15, 'low': 863.25, 'close': 871.3, 'volume': 689050, 'cp': 873.05}, {'timestamp': 1488997800000, 'open': 868.9, 'high': 872, 'low': 862.2, 'close': 870.3, 'volume': 649123, 'cp': 870.65}, {'timestamp': 1489084200000, 'open': 871, 'high': 877.75, 'low': 867.4, 'close': 875.2, 'volume': 1533750, 'cp': 876.45}, {'timestamp': 1489429800000, 'open': 881.2, 'high': 915, 'low': 879.05, 'close': 913.75, 'volume': 2763421, 'cp': 913}, {'timestamp': 1489516200000, 'open': 910, 'high': 917.2, 'low': 899, 'close': 900.5, 'volume': 1247829, 'cp': 902.75}, {'timestamp': 1489602600000, 'open': 908, 'high': 912.4, 'low': 895.35, 'close': 906.2, 'volume': 1052674, 'cp': 906.3}, {'timestamp': 1489689000000, 'open': 907.55, 'high': 911, 'low': 900, 'close': 902.55, 'volume': 2071209, 'cp': 901}, {'timestamp': 1489948200000, 'open': 900.55, 'high': 915.25, 'low': 896, 'close': 898.45, 'volume': 849554, 'cp': 897.75}, {'timestamp': 1490034600000, 'open': 898.8, 'high': 907.1, 'low': 888.3, 'close': 903.45, 'volume': 1016256, 'cp': 900.6}, {'timestamp': 1490121000000, 'open': 894.05, 'high': 908, 'low': 894.05, 'close': 904.95, 'volume': 928431, 'cp': 904}, {'timestamp': 1490207400000, 'open': 905, 'high': 909, 'low': 898.15, 'close': 902, 'volume': 737393, 'cp': 900.3}, {'timestamp': 1490293800000, 'open': 901, 'high': 905.2, 'low': 897, 'close': 900.2, 'volume': 809976, 'cp': 900}, {'timestamp': 1490553000000, 'open': 899.85, 'high': 913.35, 'low': 895.1, 'close': 898.8, 'volume': 2830764, 'cp': 898.1}, {'timestamp': 1490639400000, 'open': 900, 'high': 905, 'low': 897.5, 'close': 903.1, 'volume': 565803, 'cp': 904}, {'timestamp': 1490725800000, 'open': 904.2, 'high': 914.9, 'low': 900.35, 'close': 912.55, 'volume': 1067420, 'cp': 912.45}, {'timestamp': 1490812200000, 'open': 911.1, 'high': 923.8, 'low': 909.2, 'close': 919.2, 'volume': 2105056, 'cp': 919}, {'timestamp': 1490898600000, 'open': 919.2, 'high': 920.25, 'low': 905.2, 'close': 911.75, 'volume': 1454650, 'cp': 911.8}, {'timestamp': 1491157800000, 'open': 914, 'high': 924.35, 'low': 904.4, 'close': 920.65, 'volume': 832000, 'cp': 922.4}, {'timestamp': 1491330600000, 'open': 918.15, 'high': 937.45, 'low': 918.15, 'close': 935.35, 'volume': 2246395, 'cp': 935.05}, {'timestamp': 1491417000000, 'open': 930.85, 'high': 936.25, 'low': 921, 'close': 934.65, 'volume': 1588953, 'cp': 933.4}, {'timestamp': 1491503400000, 'open': 925.7, 'high': 932.7, 'low': 921.2, 'close': 924.5, 'volume': 770117, 'cp': 922}, {'timestamp': 1491762600000, 'open': 922.8, 'high': 929.7, 'low': 916, 'close': 925.95, 'volume': 460843, 'cp': 924}, {'timestamp': 1491849000000, 'open': 922.95, 'high': 925.8, 'low': 917.25, 'close': 923.7, 'volume': 715100, 'cp': 923.3}, {'timestamp': 1491935400000, 'open': 920.2, 'high': 925.7, 'low': 918.45, 'close': 923.75, 'volume': 2006885, 'cp': 923.5}, {'timestamp': 1492021800000, 'open': 921.85, 'high': 929.2, 'low': 918.5, 'close': 923.85, 'volume': 1200252, 'cp': 922.9}, {'timestamp': 1492367400000, 'open': 923, 'high': 923.8, 'low': 912.1, 'close': 914.05, 'volume': 449115, 'cp': 914}, {'timestamp': 1492453800000, 'open': 915, 'high': 920.95, 'low': 911.05, 'close': 912.75, 'volume': 605252, 'cp': 912.35}, {'timestamp': 1492540200000, 'open': 914.6, 'high': 918.45, 'low': 906, 'close': 908.55, 'volume': 1245002, 'cp': 906.25}, {'timestamp': 1492626600000, 'open': 912, 'high': 917.6, 'low': 906.25, 'close': 915.7, 'volume': 1955164, 'cp': 914.15}, {'timestamp': 1492713000000, 'open': 919.5, 'high': 923.9, 'low': 903.5, 'close': 906.4, 'volume': 761841, 'cp': 906.7}, {'timestamp': 1492972200000, 'open': 909.9, 'high': 909.9, 'low': 898.55, 'close': 904.55, 'volume': 789135, 'cp': 904.55}, {'timestamp': 1493058600000, 'open': 907, 'high': 927, 'low': 903.05, 'close': 924, 'volume': 1105317, 'cp': 924}, {'timestamp': 1493145000000, 'open': 924, 'high': 945, 'low': 920.3, 'close': 941.35, 'volume': 1296199, 'cp': 942.25}, {'timestamp': 1493231400000, 'open': 941.1, 'high': 951, 'low': 936.2, 'close': 947.3, 'volume': 1096343, 'cp': 941.65}, {'timestamp': 1493317800000, 'open': 944, 'high': 945.5, 'low': 932.15, 'close': 934.95, 'volume': 3585324, 'cp': 934}, {'timestamp': 1493663400000, 'open': 930.2, 'high': 937.25, 'low': 924, 'close': 928.1, 'volume': 1615426, 'cp': 930}, {'timestamp': 1493749800000, 'open': 933, 'high': 936.95, 'low': 922.6, 'close': 934, 'volume': 977037, 'cp': 935}, {'timestamp': 1493836200000, 'open': 934.25, 'high': 960, 'low': 933.8, 'close': 956.7, 'volume': 1234682, 'cp': 956}, {'timestamp': 1493922600000, 'open': 953.5, 'high': 959.45, 'low': 949.3, 'close': 953.9, 'volume': 571239, 'cp': 954.4}, {'timestamp': 1494181800000, 'open': 955, 'high': 960, 'low': 946.05, 'close': 954.85, 'volume': 672197, 'cp': 955.05}, {'timestamp': 1494268200000, 'open': 957, 'high': 958, 'low': 947.5, 'close': 952.05, 'volume': 1292861, 'cp': 954}, {'timestamp': 1494354600000, 'open': 954.1, 'high': 999, 'low': 954.1, 'close': 996.35, 'volume': 2928370, 'cp': 995}, {'timestamp': 1494441000000, 'open': 994.4, 'high': 996, 'low': 975.95, 'close': 978.75, 'volume': 1354465, 'cp': 979.8}, {'timestamp': 1494527400000, 'open': 978.3, 'high': 988, 'low': 970.25, 'close': 980.2, 'volume': 890243, 'cp': 981}, {'timestamp': 1494786600000, 'open': 981.3, 'high': 988.85, 'low': 974.55, 'close': 983.25, 'volume': 734446, 'cp': 982.5}, {'timestamp': 1494873000000, 'open': 983, 'high': 1002.5, 'low': 982.05, 'close': 1000.4, 'volume': 1503815, 'cp': 999.5}, {'timestamp': 1494959400000, 'open': 1004, 'high': 1012, 'low': 991.1, 'close': 1009.4, 'volume': 1999387, 'cp': 1009}, {'timestamp': 1495045800000, 'open': 1008, 'high': 1009, 'low': 983, 'close': 990.25, 'volume': 2690943, 'cp': 987.5}, {'timestamp': 1495132200000, 'open': 1000, 'high': 1022.75, 'low': 1000, 'close': 1008, 'volume': 3059815, 'cp': 1004.1}, {'timestamp': 1495391400000, 'open': 1011.35, 'high': 1028.2, 'low': 1009, 'close': 1018.6, 'volume': 1788720, 'cp': 1019.8}, {'timestamp': 1495477800000, 'open': 1018.8, 'high': 1032, 'low': 1014, 'close': 1024.8, 'volume': 2640069, 'cp': 1023.5}, {'timestamp': 1495564200000, 'open': 1026.55, 'high': 1040, 'low': 1023.5, 'close': 1038.05, 'volume': 1992083, 'cp': 1038.05}, {'timestamp': 1495650600000, 'open': 1037.9, 'high': 1050, 'low': 1030.3, 'close': 1043.45, 'volume': 1918721, 'cp': 1045}, {'timestamp': 1495737000000, 'open': 1042.05, 'high': 1046.95, 'low': 1032.4, 'close': 1040.95, 'volume': 716421, 'cp': 1041}, {'timestamp': 1495996200000, 'open': 1041, 'high': 1077, 'low': 1038.75, 'close': 1072.25, 'volume': 1771026, 'cp': 1073}, {'timestamp': 1496082600000, 'open': 1071.1, 'high': 1074.95, 'low': 1053.3, 'close': 1072.6, 'volume': 890684, 'cp': 1070.5}, {'timestamp': 1496169000000, 'open': 1065.8, 'high': 1074.45, 'low': 1061.05, 'close': 1067, 'volume': 2226704, 'cp': 1070}, {'timestamp': 1496255400000, 'open': 1067, 'high': 1099.45, 'low': 1061.2, 'close': 1095.35, 'volume': 1782269, 'cp': 1094.55}, {'timestamp': 1496341800000, 'open': 1100.05, 'high': 1103, 'low': 1046.1, 'close': 1086.4, 'volume': 2216247, 'cp': 1085}, {'timestamp': 1496601000000, 'open': 1092, 'high': 1101.3, 'low': 1088, 'close': 1097.75, 'volume': 612171, 'cp': 1095}, {'timestamp': 1496687400000, 'open': 1097.95, 'high': 1101.8, 'low': 1087, 'close': 1091.55, 'volume': 1203091, 'cp': 1091}, {'timestamp': 1496773800000, 'open': 1105.2, 'high': 1114.25, 'low': 1091.5, 'close': 1106.35, 'volume': 2392047, 'cp': 1106}, {'timestamp': 1496860200000, 'open': 1106.7, 'high': 1115, 'low': 1088.55, 'close': 1093.5, 'volume': 935574, 'cp': 1092.9}, {'timestamp': 1496946600000, 'open': 1091, 'high': 1105.4, 'low': 1090, 'close': 1095.35, 'volume': 691085, 'cp': 1097}, {'timestamp': 1497205800000, 'open': 1096, 'high': 1105, 'low': 1083, 'close': 1099.65, 'volume': 1059705, 'cp': 1100}, {'timestamp': 1497292200000, 'open': 1096, 'high': 1109.35, 'low': 1095.05, 'close': 1102.75, 'volume': 1040661, 'cp': 1102}, {'timestamp': 1497378600000, 'open': 1105, 'high': 1119.6, 'low': 1094.2, 'close': 1113.7, 'volume': 1139136, 'cp': 1117.5}, {'timestamp': 1497465000000, 'open': 1117.5, 'high': 1121.5, 'low': 1101.6, 'close': 1104, 'volume': 1051935, 'cp': 1102.3}, {'timestamp': 1497551400000, 'open': 1104, 'high': 1110.85, 'low': 1088.45, 'close': 1091.8, 'volume': 1550451, 'cp': 1090}, {'timestamp': 1497810600000, 'open': 1094.4, 'high': 1101, 'low': 1090.3, 'close': 1095.65, 'volume': 859068, 'cp': 1095.85}, {'timestamp': 1497897000000, 'open': 1098.85, 'high': 1101, 'low': 1091.1, 'close': 1093.05, 'volume': 1272735, 'cp': 1099.3}, {'timestamp': 1497983400000, 'open': 1094.25, 'high': 1129, 'low': 1093.95, 'close': 1123.45, 'volume': 1411671, 'cp': 1127}, {'timestamp': 1498069800000, 'open': 1117, 'high': 1117.4, 'low': 1092.05, 'close': 1094.05, 'volume': 1000211, 'cp': 1093}, {'timestamp': 1498156200000, 'open': 1093.9, 'high': 1102.75, 'low': 1075, 'close': 1097.9, 'volume': 1600881, 'cp': 1095.05}, {'timestamp': 1498501800000, 'open': 1096.5, 'high': 1114.95, 'low': 1087, 'close': 1092.1, 'volume': 1809437, 'cp': 1092.95}, {'timestamp': 1498588200000, 'open': 1095, 'high': 1104.95, 'low': 1084.25, 'close': 1090, 'volume': 1084236, 'cp': 1092}, {'timestamp': 1498674600000, 'open': 1094.65, 'high': 1094.65, 'low': 1084.25, 'close': 1088.1, 'volume': 1771369, 'cp': 1087}, {'timestamp': 1498761000000, 'open': 1085, 'high': 1092.7, 'low': 1064, 'close': 1079.6, 'volume': 1501780, 'cp': 1080}, {'timestamp': 1499020200000, 'open': 1093, 'high': 1100.1, 'low': 1081.1, 'close': 1097.75, 'volume': 823810, 'cp': 1098}, {'timestamp': 1499106600000, 'open': 1104.4, 'high': 1112, 'low': 1083.85, 'close': 1088.1, 'volume': 938993, 'cp': 1091}, {'timestamp': 1499193000000, 'open': 1087, 'high': 1098, 'low': 1082.05, 'close': 1096.7, 'volume': 364842, 'cp': 1095}, {'timestamp': 1499279400000, 'open': 1096.7, 'high': 1096.7, 'low': 1086.4, 'close': 1092.5, 'volume': 653440, 'cp': 1092.05}, {'timestamp': 1499365800000, 'open': 1091, 'high': 1109.9, 'low': 1089.8, 'close': 1097.7, 'volume': 780216, 'cp': 1095.2}, {'timestamp': 1499625000000, 'open': 1150, 'high': 1150, 'low': 1090, 'close': 1096.25, 'volume': 155828, 'cp': 1096}, {'timestamp': 1499711400000, 'open': 1102, 'high': 1112.95, 'low': 1097, 'close': 1106.45, 'volume': 1088867, 'cp': 1103.85}, {'timestamp': 1499797800000, 'open': 1110, 'high': 1138.4, 'low': 1105, 'close': 1131.65, 'volume': 1749266, 'cp': 1131.9}, {'timestamp': 1499884200000, 'open': 1134.7, 'high': 1139.9, 'low': 1131, 'close': 1134.7, 'volume': 1390586, 'cp': 1133.45}, {'timestamp': 1499970600000, 'open': 1135, 'high': 1144.95, 'low': 1125.3, 'close': 1139.3, 'volume': 1430776, 'cp': 1139.8}, {'timestamp': 1500229800000, 'open': 1140, 'high': 1156, 'low': 1130.05, 'close': 1152.95, 'volume': 1177146, 'cp': 1150.5}, {'timestamp': 1500316200000, 'open': 1153.25, 'high': 1169.8, 'low': 1147.3, 'close': 1157.85, 'volume': 3322231, 'cp': 1159.6}, {'timestamp': 1500402600000, 'open': 1190, 'high': 1195.05, 'low': 1135.5, 'close': 1154.35, 'volume': 4799441, 'cp': 1156.5}, {'timestamp': 1500489000000, 'open': 1155.45, 'high': 1161.05, 'low': 1145, 'close': 1152.9, 'volume': 1295206, 'cp': 1151.5}, {'timestamp': 1500575400000, 'open': 1158.9, 'high': 1164.2, 'low': 1145, 'close': 1158.65, 'volume': 1690899, 'cp': 1158.2}, {'timestamp': 1500834600000, 'open': 1162, 'high': 1164.3, 'low': 1154.05, 'close': 1159.35, 'volume': 1102676, 'cp': 1159.15}, {'timestamp': 1500921000000, 'open': 1155.55, 'high': 1161, 'low': 1143, 'close': 1149.6, 'volume': 1686360, 'cp': 1149}, {'timestamp': 1501007400000, 'open': 1154, 'high': 1167, 'low': 1141.35, 'close': 1164.55, 'volume': 1563285, 'cp': 1163.8}, {'timestamp': 1501093800000, 'open': 1163.8, 'high': 1192.45, 'low': 1162.15, 'close': 1171.9, 'volume': 2090566, 'cp': 1169.65}, {'timestamp': 1501180200000, 'open': 1168.6, 'high': 1168.6, 'low': 1141.6, 'close': 1153.85, 'volume': 860381, 'cp': 1150}, {'timestamp': 1501439400000, 'open': 1159.95, 'high': 1162.6, 'low': 1142.1, 'close': 1155.75, 'volume': 955459, 'cp': 1160.4}, {'timestamp': 1501525800000, 'open': 1154, 'high': 1176.9, 'low': 1154, 'close': 1173.95, 'volume': 1359063, 'cp': 1174.45}, {'timestamp': 1501612200000, 'open': 1174, 'high': 1175, 'low': 1159.7, 'close': 1168.75, 'volume': 587711, 'cp': 1160.3}, {'timestamp': 1501698600000, 'open': 1165.5, 'high': 1179.6, 'low': 1158, 'close': 1169.9, 'volume': 597333, 'cp': 1170.1}, {'timestamp': 1501785000000, 'open': 1162, 'high': 1196.3, 'low': 1162, 'close': 1192.1, 'volume': 1116836, 'cp': 1193}, {'timestamp': 1502044200000, 'open': 1173, 'high': 1193.1, 'low': 1171.35, 'close': 1186.3, 'volume': 868190, 'cp': 1177.95}, {'timestamp': 1502130600000, 'open': 1181.7, 'high': 1209, 'low': 1181, 'close': 1191, 'volume': 1329938, 'cp': 1189.5}, {'timestamp': 1502217000000, 'open': 1189.5, 'high': 1195.5, 'low': 1176.35, 'close': 1185.35, 'volume': 833002, 'cp': 1188.6}, {'timestamp': 1502303400000, 'open': 1174.85, 'high': 1183.6, 'low': 1166.2, 'close': 1170.7, 'volume': 699787, 'cp': 1170}, {'timestamp': 1502389800000, 'open': 1160.05, 'high': 1174.8, 'low': 1143.55, 'close': 1152.8, 'volume': 861457, 'cp': 1155}, {'timestamp': 1502649000000, 'open': 1154.5, 'high': 1169.9, 'low': 1147.2, 'close': 1155.7, 'volume': 526828, 'cp': 1159.05}, {'timestamp': 1502821800000, 'open': 1151, 'high': 1190.6, 'low': 1151, 'close': 1186.35, 'volume': 1366648, 'cp': 1187}, {'timestamp': 1502908200000, 'open': 1185, 'high': 1185, 'low': 1165, 'close': 1177.3, 'volume': 961319, 'cp': 1176.5}, {'timestamp': 1502994600000, 'open': 1170, 'high': 1206.3, 'low': 1169.45, 'close': 1202.2, 'volume': 1407292, 'cp': 1201.9}, {'timestamp': 1503253800000, 'open': 1202.3, 'high': 1208, 'low': 1182.35, 'close': 1191.45, 'volume': 965962, 'cp': 1192.6}, {'timestamp': 1503340200000, 'open': 1206.3, 'high': 1207.35, 'low': 1188.05, 'close': 1199.6, 'volume': 916218, 'cp': 1199.8}, {'timestamp': 1503426600000, 'open': 1195.1, 'high': 1195.45, 'low': 1183, 'close': 1188.15, 'volume': 831796, 'cp': 1190}, {'timestamp': 1503513000000, 'open': 1188, 'high': 1189.7, 'low': 1175.3, 'close': 1179.7, 'volume': 780599, 'cp': 1182}, {'timestamp': 1503858600000, 'open': 1181.35, 'high': 1202.85, 'low': 1178.75, 'close': 1199.7, 'volume': 630713, 'cp': 1200}, {'timestamp': 1503945000000, 'open': 1195.15, 'high': 1198.55, 'low': 1183, 'close': 1190.45, 'volume': 1002082, 'cp': 1190}, {'timestamp': 1504031400000, 'open': 1197.5, 'high': 1209.6, 'low': 1187.25, 'close': 1204.3, 'volume': 666156, 'cp': 1201.9}, {'timestamp': 1504117800000, 'open': 1201.85, 'high': 1222.8, 'low': 1194.3, 'close': 1219.75, 'volume': 1425125, 'cp': 1215.1}, {'timestamp': 1504204200000, 'open': 1216.25, 'high': 1222, 'low': 1207.15, 'close': 1216.15, 'volume': 622867, 'cp': 1215.75}, {'timestamp': 1504463400000, 'open': 1214.85, 'high': 1214.85, 'low': 1193.75, 'close': 1197.15, 'volume': 586791, 'cp': 1194.1}, {'timestamp': 1504549800000, 'open': 1196.4, 'high': 1211.5, 'low': 1192.3, 'close': 1205.2, 'volume': 699191, 'cp': 1204}, {'timestamp': 1504636200000, 'open': 1202, 'high': 1212, 'low': 1200.3, 'close': 1206.4, 'volume': 670064, 'cp': 1202.6}, {'timestamp': 1504722600000, 'open': 1209, 'high': 1221.75, 'low': 1203.7, 'close': 1208.75, 'volume': 781792, 'cp': 1209}, {'timestamp': 1504809000000, 'open': 1210.25, 'high': 1218.35, 'low': 1202.1, 'close': 1207.55, 'volume': 663219, 'cp': 1204.9}, {'timestamp': 1505068200000, 'open': 1206, 'high': 1232, 'low': 1206, 'close': 1219.9, 'volume': 794869, 'cp': 1217}, {'timestamp': 1505154600000, 'open': 1224, 'high': 1255, 'low': 1223, 'close': 1249.8, 'volume': 1164498, 'cp': 1249.15}, {'timestamp': 1505241000000, 'open': 1250, 'high': 1259, 'low': 1245.2, 'close': 1250.95, 'volume': 848136, 'cp': 1250.5}, {'timestamp': 1505327400000, 'open': 1262.1, 'high': 1262.1, 'low': 1230.1, 'close': 1247.85, 'volume': 1239363, 'cp': 1241.1}, {'timestamp': 1505413800000, 'open': 1242.1, 'high': 1256.8, 'low': 1235.6, 'close': 1246, 'volume': 1333125, 'cp': 1253.95}, {'timestamp': 1505673000000, 'open': 1250, 'high': 1285.95, 'low': 1246, 'close': 1280.05, 'volume': 781532, 'cp': 1282}, {'timestamp': 1505759400000, 'open': 1287.6, 'high': 1287.6, 'low': 1273.55, 'close': 1279.3, 'volume': 563558, 'cp': 1285}, {'timestamp': 1505845800000, 'open': 1280, 'high': 1281.35, 'low': 1255.1, 'close': 1259.35, 'volume': 1179496, 'cp': 1257.55}, {'timestamp': 1505932200000, 'open': 1261, 'high': 1261.9, 'low': 1248, 'close': 1256.7, 'volume': 913615, 'cp': 1253.4}, {'timestamp': 1506018600000, 'open': 1252.2, 'high': 1252.25, 'low': 1234.1, 'close': 1239.2, 'volume': 1208698, 'cp': 1240.5}, {'timestamp': 1506277800000, 'open': 1239.9, 'high': 1259, 'low': 1237.5, 'close': 1247.15, 'volume': 1271436, 'cp': 1247.9}, {'timestamp': 1506364200000, 'open': 1261.1, 'high': 1261.1, 'low': 1201.05, 'close': 1217.35, 'volume': 1751337, 'cp': 1217}, {'timestamp': 1506450600000, 'open': 1217, 'high': 1217.5, 'low': 1188, 'close': 1205.9, 'volume': 2299025, 'cp': 1210.1}, {'timestamp': 1506537000000, 'open': 1205.8, 'high': 1212.95, 'low': 1192.15, 'close': 1202.8, 'volume': 3007522, 'cp': 1203.1}, {'timestamp': 1506623400000, 'open': 1209.8, 'high': 1209.8, 'low': 1169, 'close': 1173.9, 'volume': 2274339, 'cp': 1169.65}, {'timestamp': 1506969000000, 'open': 1176.5, 'high': 1191.85, 'low': 1171, 'close': 1186.35, 'volume': 1970990, 'cp': 1190.1}, {'timestamp': 1507055400000, 'open': 1191.1, 'high': 1204.5, 'low': 1178.7, 'close': 1197.5, 'volume': 2448425, 'cp': 1204.35}, {'timestamp': 1507141800000, 'open': 1204.35, 'high': 1204.5, 'low': 1183.2, 'close': 1187.65, 'volume': 2305862, 'cp': 1185.9}, {'timestamp': 1507228200000, 'open': 1193, 'high': 1211.6, 'low': 1192.15, 'close': 1207.3, 'volume': 508700, 'cp': 1211.6}, {'timestamp': 1507487400000, 'open': 1217.5, 'high': 1223.35, 'low': 1205.05, 'close': 1220.25, 'volume': 720819, 'cp': 1222.5}, {'timestamp': 1507573800000, 'open': 1224.1, 'high': 1230.35, 'low': 1205, 'close': 1209.2, 'volume': 802675, 'cp': 1209}, {'timestamp': 1507660200000, 'open': 1215, 'high': 1220.5, 'low': 1198.6, 'close': 1218.05, 'volume': 1096016, 'cp': 1214.95}, {'timestamp': 1507746600000, 'open': 1220.05, 'high': 1245, 'low': 1216.25, 'close': 1241, 'volume': 982442, 'cp': 1242}, {'timestamp': 1507833000000, 'open': 1238, 'high': 1253, 'low': 1231.2, 'close': 1248.6, 'volume': 840717, 'cp': 1248.05}, {'timestamp': 1508092200000, 'open': 1250, 'high': 1287.5, 'low': 1249.95, 'close': 1281.3, 'volume': 1276141, 'cp': 1281.35}, {'timestamp': 1508178600000, 'open': 1285, 'high': 1288.65, 'low': 1271, 'close': 1282.15, 'volume': 654497, 'cp': 1281.45}, {'timestamp': 1508265000000, 'open': 1277, 'high': 1282.6, 'low': 1260, 'close': 1263.95, 'volume': 697765, 'cp': 1265}, {'timestamp': 1508351400000, 'open': 1265, 'high': 1270, 'low': 1253.7, 'close': 1257.7, 'volume': 67835, 'cp': 1255}, {'timestamp': 1508697000000, 'open': 1266, 'high': 1277.6, 'low': 1238.6, 'close': 1249.95, 'volume': 791883, 'cp': 1253}, {'timestamp': 1508783400000, 'open': 1254.9, 'high': 1274, 'low': 1254, 'close': 1270.05, 'volume': 1055569, 'cp': 1271.95}, {'timestamp': 1508869800000, 'open': 1281, 'high': 1283.4, 'low': 1265.1, 'close': 1272.45, 'volume': 1332232, 'cp': 1274.75}, {'timestamp': 1508956200000, 'open': 1285, 'high': 1285, 'low': 1253.5, 'close': 1273.7, 'volume': 2321903, 'cp': 1268.85}, {'timestamp': 1509042600000, 'open': 1273.7, 'high': 1273.7, 'low': 1246, 'close': 1260.15, 'volume': 875032, 'cp': 1257.65}, {'timestamp': 1509301800000, 'open': 1260, 'high': 1269.45, 'low': 1230, 'close': 1234.2, 'volume': 1063165, 'cp': 1237.7}, {'timestamp': 1509388200000, 'open': 1241, 'high': 1249.9, 'low': 1230.45, 'close': 1237.45, 'volume': 722440, 'cp': 1239}, {'timestamp': 1509474600000, 'open': 1238.7, 'high': 1263, 'low': 1238, 'close': 1258, 'volume': 1243886, 'cp': 1261}, {'timestamp': 1509561000000, 'open': 1261, 'high': 1261.05, 'low': 1238.05, 'close': 1241.5, 'volume': 762274, 'cp': 1242}, {'timestamp': 1509667200000, 'open': 1245, 'high': 1245, 'low': 1232, 'close': 1239.5, 'volume': 656886, 'cp': 0}, {'timestamp': 1509906600000, 'open': 1239, 'high': 1249.5, 'low': 1234.95, 'close': 1240.6, 'volume': 532305, 'cp': 1241}, {'timestamp': 1509993000000, 'open': 1235.1, 'high': 1252.2, 'low': 1226.35, 'close': 1234.2, 'volume': 949224, 'cp': 1239.75}, {'timestamp': 1510079400000, 'open': 1240.35, 'high': 1247.9, 'low': 1228.6, 'close': 1235.3, 'volume': 872203, 'cp': 1240}, {'timestamp': 1510165800000, 'open': 1249.5, 'high': 1286.05, 'low': 1241.2, 'close': 1252.9, 'volume': 1417669, 'cp': 1255}, {'timestamp': 1510272000000, 'open': 1254.65, 'high': 1299.25, 'low': 1244.3, 'close': 1290.65, 'volume': 1933002, 'cp': 0}, {'timestamp': 1510511400000, 'open': 1295, 'high': 1315, 'low': 1269.25, 'close': 1279.5, 'volume': 1413270, 'cp': 1275}, {'timestamp': 1510597800000, 'open': 1286.1, 'high': 1289, 'low': 1279.25, 'close': 1283.9, 'volume': 1131348, 'cp': 1283.25}, {'timestamp': 1510684200000, 'open': 1283.9, 'high': 1285, 'low': 1258.55, 'close': 1265, 'volume': 1195740, 'cp': 1269.35}, {'timestamp': 1510770600000, 'open': 1270, 'high': 1287, 'low': 1246.15, 'close': 1276.5, 'volume': 911479, 'cp': 1279.05}, {'timestamp': 1510857000000, 'open': 1282, 'high': 1297.4, 'low': 1271.3, 'close': 1278.15, 'volume': 1134503, 'cp': 1276.3}, {'timestamp': 1511116200000, 'open': 1280, 'high': 1281.15, 'low': 1266.15, 'close': 1274.5, 'volume': 707096, 'cp': 1276}, {'timestamp': 1511202600000, 'open': 1275, 'high': 1285, 'low': 1272, 'close': 1277.35, 'volume': 828746, 'cp': 1274.65}, {'timestamp': 1511289000000, 'open': 1275, 'high': 1277, 'low': 1263.65, 'close': 1270.45, 'volume': 646368, 'cp': 1270.35}, {'timestamp': 1511375400000, 'open': 1275, 'high': 1276, 'low': 1262, 'close': 1267.5, 'volume': 891839, 'cp': 1270.9}, {'timestamp': 1511481600000, 'open': 1269.4, 'high': 1270, 'low': 1253, 'close': 1265.95, 'volume': 971523, 'cp': 0}, {'timestamp': 1511721000000, 'open': 1261, 'high': 1266.9, 'low': 1250.55, 'close': 1260.3, 'volume': 763155, 'cp': 1261.5}, {'timestamp': 1511807400000, 'open': 1263, 'high': 1272.95, 'low': 1262.4, 'close': 1267.85, 'volume': 975006, 'cp': 1267.4}, {'timestamp': 1511893800000, 'open': 1267.85, 'high': 1281.1, 'low': 1263.5, 'close': 1276.15, 'volume': 819468, 'cp': 1276}, {'timestamp': 1511980200000, 'open': 1273, 'high': 1276.15, 'low': 1258, 'close': 1272.45, 'volume': 2308732, 'cp': 1271.2}, {'timestamp': 1512086400000, 'open': 1272.45, 'high': 1278.75, 'low': 1245.25, 'close': 1250.5, 'volume': 470360, 'cp': 0}, {'timestamp': 1512325800000, 'open': 1256.65, 'high': 1274, 'low': 1241.2, 'close': 1268.6, 'volume': 833814, 'cp': 1268}, {'timestamp': 1512412200000, 'open': 1274, 'high': 1274, 'low': 1255, 'close': 1261, 'volume': 862459, 'cp': 1262.45}, {'timestamp': 1512498600000, 'open': 1258.25, 'high': 1282.3, 'low': 1255.6, 'close': 1275.6, 'volume': 1516859, 'cp': 1274.9}, {'timestamp': 1512585000000, 'open': 1277.2, 'high': 1298.85, 'low': 1272.05, 'close': 1291.95, 'volume': 1407824, 'cp': 1296}, {'timestamp': 1512691200000, 'open': 1296.4, 'high': 1331, 'low': 1291.3, 'close': 1326.65, 'volume': 1267860, 'cp': 0}, {'timestamp': 1512930600000, 'open': 1329, 'high': 1329, 'low': 1311.65, 'close': 1324.05, 'volume': 597953, 'cp': 1324.05}, {'timestamp': 1513017000000, 'open': 1319.1, 'high': 1324, 'low': 1308.65, 'close': 1314.65, 'volume': 873443, 'cp': 1315}, {'timestamp': 1513103400000, 'open': 1319.4, 'high': 1337, 'low': 1306.2, 'close': 1315.05, 'volume': 917877, 'cp': 1320}, {'timestamp': 1513189800000, 'open': 1314, 'high': 1326.85, 'low': 1304.25, 'close': 1321.6, 'volume': 834383, 'cp': 1321.1}, {'timestamp': 1513296000000, 'open': 1328.3, 'high': 1335, 'low': 1310.6, 'close': 1324.55, 'volume': 1420357, 'cp': 0}, {'timestamp': 1513535400000, 'open': 1320, 'high': 1345, 'low': 1300.95, 'close': 1331.75, 'volume': 918171, 'cp': 1333}, {'timestamp': 1513621800000, 'open': 1333.1, 'high': 1352, 'low': 1326.5, 'close': 1349.7, 'volume': 1227087, 'cp': 1352}, {'timestamp': 1513708200000, 'open': 1346.2, 'high': 1367.95, 'low': 1333.5, 'close': 1362.65, 'volume': 1198943, 'cp': 1367.15}, {'timestamp': 1513794600000, 'open': 1365, 'high': 1365.15, 'low': 1345.1, 'close': 1348.45, 'volume': 557871, 'cp': 1346.45}, {'timestamp': 1513900800000, 'open': 1341.3, 'high': 1359.5, 'low': 1341.3, 'close': 1356.5, 'volume': 561400, 'cp': 0}, {'timestamp': 1514226600000, 'open': 1350.4, 'high': 1353.9, 'low': 1340, 'close': 1348.1, 'volume': 913529, 'cp': 1348}, {'timestamp': 1514313000000, 'open': 1350.8, 'high': 1364, 'low': 1342.65, 'close': 1352.45, 'volume': 569851, 'cp': 1349.1}, {'timestamp': 1514399400000, 'open': 1358, 'high': 1382.8, 'low': 1348.8, 'close': 1354.5, 'volume': 2608574, 'cp': 1351.45}, {'timestamp': 1514505600000, 'open': 1359, 'high': 1374.9, 'low': 1350, 'close': 1367.85, 'volume': 799006, 'cp': 0}, {'timestamp': 1514745000000, 'open': 1367, 'high': 1367, 'low': 1340.05, 'close': 1344.5, 'volume': 746852, 'cp': 1345}, {'timestamp': 1514831400000, 'open': 1345, 'high': 1349.8, 'low': 1328.55, 'close': 1338.6, 'volume': 695988, 'cp': 1340}, {'timestamp': 1514917800000, 'open': 1344.7, 'high': 1356.8, 'low': 1335, 'close': 1350.35, 'volume': 832810, 'cp': 1347}, {'timestamp': 1515004200000, 'open': 1350.1, 'high': 1356.15, 'low': 1341.45, 'close': 1352.25, 'volume': 640189, 'cp': 1349}, {'timestamp': 1515110400000, 'open': 1351, 'high': 1362.95, 'low': 1348.25, 'close': 1356.55, 'volume': 568451, 'cp': 0}, {'timestamp': 1515369600000, 'open': 1348.6, 'high': 1371, 'low': 1348.6, 'close': 1368.4, 'volume': 801796, 'cp': 0}, {'timestamp': 1515436200000, 'open': 1374, 'high': 1375.9, 'low': 1356, 'close': 1361.3, 'volume': 708386, 'cp': 1361.35}, {'timestamp': 1515522600000, 'open': 1361.35, 'high': 1370, 'low': 1355, 'close': 1365.8, 'volume': 939525, 'cp': 1362.05}, {'timestamp': 1515609000000, 'open': 1357, 'high': 1382.9, 'low': 1357, 'close': 1378.65, 'volume': 629248, 'cp': 1377.95}, {'timestamp': 1515715200000, 'open': 1380.8, 'high': 1384.4, 'low': 1357, 'close': 1374, 'volume': 872539, 'cp': 0}, {'timestamp': 1515954600000, 'open': 1375.6, 'high': 1375.6, 'low': 1364, 'close': 1367.2, 'volume': 1324592, 'cp': 0}, {'timestamp': 1516041000000, 'open': 1369.3, 'high': 1389.5, 'low': 1363.75, 'close': 1382, 'volume': 896453, 'cp': 0}, {'timestamp': 1516127400000, 'open': 1389, 'high': 1391, 'low': 1366.25, 'close': 1371.2, 'volume': 1409691, 'cp': 0}, {'timestamp': 1516213800000, 'open': 1400, 'high': 1406.9, 'low': 1350.6, 'close': 1356.95, 'volume': 2465412, 'cp': 0}, {'timestamp': 1516300200000, 'open': 1370.4, 'high': 1372.85, 'low': 1350.05, 'close': 1362.45, 'volume': 1491194, 'cp': 0}, {'timestamp': 1516559400000, 'open': 1363, 'high': 1365, 'low': 1346.45, 'close': 1355.1, 'volume': 1014403, 'cp': 1356.9}, {'timestamp': 1516645800000, 'open': 1360.7, 'high': 1372.35, 'low': 1350.05, 'close': 1368.35, 'volume': 1284895, 'cp': 1370}, {'timestamp': 1516732200000, 'open': 1368, 'high': 1372, 'low': 1335.05, 'close': 1365.9, 'volume': 1819330, 'cp': 1364.1}, {'timestamp': 1516818600000, 'open': 1368.9, 'high': 1378, 'low': 1359.55, 'close': 1372.75, 'volume': 2125894, 'cp': 1370.25}, {'timestamp': 1517164200000, 'open': 1370, 'high': 1400, 'low': 1367.2, 'close': 1397.3, 'volume': 1406390, 'cp': 1395.7}, {'timestamp': 1517250600000, 'open': 1397.3, 'high': 1410, 'low': 1390.1, 'close': 1400.25, 'volume': 1310365, 'cp': 1400.05}, {'timestamp': 1517337000000, 'open': 1400, 'high': 1400, 'low': 1362.6, 'close': 1369.35, 'volume': 1491912, 'cp': 1365.3}, {'timestamp': 1517423400000, 'open': 1373, 'high': 1384.8, 'low': 1351, 'close': 1371.25, 'volume': 1563429, 'cp': 1367.9}, {'timestamp': 1517509800000, 'open': 1352, 'high': 1377.9, 'low': 1352, 'close': 1372.2, 'volume': 1699619, 'cp': 0}, {'timestamp': 1517769000000, 'open': 1352.1, 'high': 1361.45, 'low': 1341.25, 'close': 1355.75, 'volume': 1585136, 'cp': 0}, {'timestamp': 1517855400000, 'open': 1300, 'high': 1348.5, 'low': 1299, 'close': 1325.35, 'volume': 1540401, 'cp': 0}, {'timestamp': 1517941800000, 'open': 1322, 'high': 1330, 'low': 1307.05, 'close': 1312.65, 'volume': 1561287, 'cp': 1316}, {'timestamp': 1518028200000, 'open': 1325.7, 'high': 1337.55, 'low': 1305.25, 'close': 1329.55, 'volume': 1146084, 'cp': 0}, {'timestamp': 1518114600000, 'open': 1319, 'high': 1340, 'low': 1311.8, 'close': 1333.05, 'volume': 810004, 'cp': 0}, {'timestamp': 1518373800000, 'open': 1340, 'high': 1349.9, 'low': 1333.15, 'close': 1344.45, 'volume': 1166428, 'cp': 0}, {'timestamp': 1518546600000, 'open': 1349.8, 'high': 1353.2, 'low': 1332, 'close': 1349.4, 'volume': 857401, 'cp': 0}, {'timestamp': 1518633000000, 'open': 1353, 'high': 1364.45, 'low': 1338.75, 'close': 1358.15, 'volume': 844856, 'cp': 0}, {'timestamp': 1518719400000, 'open': 1364, 'high': 1364, 'low': 1348, 'close': 1352.1, 'volume': 1091144, 'cp': 0}, {'timestamp': 1518978600000, 'open': 1359, 'high': 1359, 'low': 1328.8, 'close': 1335.9, 'volume': 495950, 'cp': 0}, {'timestamp': 1519065000000, 'open': 1332.15, 'high': 1343.35, 'low': 1327.85, 'close': 1331.8, 'volume': 688130, 'cp': 0}, {'timestamp': 1519151400000, 'open': 1339, 'high': 1339, 'low': 1323, 'close': 1330.6, 'volume': 1406451, 'cp': 0}, {'timestamp': 1519237800000, 'open': 1330.1, 'high': 1333.8, 'low': 1313.25, 'close': 1326.45, 'volume': 2173259, 'cp': 0}, {'timestamp': 1519324200000, 'open': 1326.5, 'high': 1331.6, 'low': 1320.2, 'close': 1323.15, 'volume': 896708, 'cp': 0}, {'timestamp': 1519583400000, 'open': 1316.25, 'high': 1338.4, 'low': 1316.25, 'close': 1333.3, 'volume': 1109668, 'cp': 0}, {'timestamp': 1519669800000, 'open': 1340, 'high': 1352.5, 'low': 1334.1, 'close': 1346.35, 'volume': 1316559, 'cp': 0}, {'timestamp': 1519756200000, 'open': 1338.4, 'high': 1338.5, 'low': 1311, 'close': 1317.75, 'volume': 1862621, 'cp': 1314.45}, {'timestamp': 1519842600000, 'open': 1320, 'high': 1329, 'low': 1314.25, 'close': 1324.25, 'volume': 961945, 'cp': 1325}, {'timestamp': 1520188200000, 'open': 1320, 'high': 1320.95, 'low': 1293.75, 'close': 1299.75, 'volume': 842790, 'cp': 1300.85}, {'timestamp': 1520274600000, 'open': 1300, 'high': 1307.9, 'low': 1289.2, 'close': 1293.2, 'volume': 738512, 'cp': 1293.2}, {'timestamp': 1520361000000, 'open': 1293.05, 'high': 1307.6, 'low': 1291.1, 'close': 1293.85, 'volume': 917890, 'cp': 1297}, {'timestamp': 1520447400000, 'open': 1300, 'high': 1305.55, 'low': 1284.2, 'close': 1293.15, 'volume': 739272, 'cp': 1293.45}, {'timestamp': 1520533800000, 'open': 1295, 'high': 1303, 'low': 1286.1, 'close': 1300.75, 'volume': 852176, 'cp': 0}, {'timestamp': 1520793000000, 'open': 1305, 'high': 1327.95, 'low': 1294.05, 'close': 1324.2, 'volume': 874857, 'cp': 1325.75}, {'timestamp': 1520879400000, 'open': 1324.9, 'high': 1331.45, 'low': 1313.7, 'close': 1320.55, 'volume': 1067772, 'cp': 1317.4}, {'timestamp': 1520965800000, 'open': 1317.4, 'high': 1325, 'low': 1311.15, 'close': 1316.9, 'volume': 760665, 'cp': 0}, {'timestamp': 1521052200000, 'open': 1313.9, 'high': 1320, 'low': 1294.25, 'close': 1299.95, 'volume': 536838, 'cp': 0}, {'timestamp': 1521138600000, 'open': 1303, 'high': 1310.7, 'low': 1281.1, 'close': 1299.15, 'volume': 3646692, 'cp': 0}, {'timestamp': 1521397800000, 'open': 1308, 'high': 1318.2, 'low': 1303.25, 'close': 1309.4, 'volume': 1244199, 'cp': 1312}, {'timestamp': 1521484200000, 'open': 1306, 'high': 1320.5, 'low': 1306, 'close': 1313.25, 'volume': 1249242, 'cp': 1314.55}, {'timestamp': 1521570600000, 'open': 1313.25, 'high': 1323.1, 'low': 1305, 'close': 1315.6, 'volume': 1698614, 'cp': 1317}, {'timestamp': 1521657000000, 'open': 1312.5, 'high': 1320.5, 'low': 1309.05, 'close': 1311.85, 'volume': 950972, 'cp': 1312.9}, {'timestamp': 1521743400000, 'open': 1290, 'high': 1314, 'low': 1283.8, 'close': 1301.65, 'volume': 1301609, 'cp': 0}, {'timestamp': 1522002600000, 'open': 1303, 'high': 1329.9, 'low': 1298, 'close': 1324.3, 'volume': 1032138, 'cp': 1324.5}, {'timestamp': 1522089000000, 'open': 1339, 'high': 1340, 'low': 1321.15, 'close': 1332.8, 'volume': 1040328, 'cp': 1331}, {'timestamp': 1522175400000, 'open': 1326.05, 'high': 1339.4, 'low': 1322.2, 'close': 1333.35, 'volume': 1337677, 'cp': 1335.4}, {'timestamp': 1522607400000, 'open': 1315, 'high': 1360.55, 'low': 1315, 'close': 1351.3, 'volume': 708747, 'cp': 1357}, {'timestamp': 1522693800000, 'open': 1347.1, 'high': 1355.5, 'low': 1338.65, 'close': 1348.4, 'volume': 979726, 'cp': 1348}, {'timestamp': 1522780200000, 'open': 1348, 'high': 1360, 'low': 1339.55, 'close': 1357.45, 'volume': 912607, 'cp': 1358}, {'timestamp': 1522866600000, 'open': 1380, 'high': 1383.8, 'low': 1362.7, 'close': 1382.2, 'volume': 588716, 'cp': 1382.95}, {'timestamp': 1522953000000, 'open': 1381.95, 'high': 1381.95, 'low': 1362.45, 'close': 1374.8, 'volume': 633937, 'cp': 1375}, {'timestamp': 1523212200000, 'open': 1367.95, 'high': 1396.4, 'low': 1367.5, 'close': 1391.6, 'volume': 923543, 'cp': 1395.5}, {'timestamp': 1523298600000, 'open': 1398.8, 'high': 1402.8, 'low': 1387, 'close': 1391.5, 'volume': 969036, 'cp': 0}, {'timestamp': 1523385000000, 'open': 1393, 'high': 1420.5, 'low': 1385.55, 'close': 1409.15, 'volume': 1015714, 'cp': 0}, {'timestamp': 1523471400000, 'open': 1408, 'high': 1416, 'low': 1397.1, 'close': 1412.75, 'volume': 510556, 'cp': 0}, {'timestamp': 1523557800000, 'open': 1412, 'high': 1413.85, 'low': 1399.2, 'close': 1410.55, 'volume': 534981, 'cp': 0}, {'timestamp': 1523817000000, 'open': 1408.9, 'high': 1423.2, 'low': 1404.85, 'close': 1419.5, 'volume': 325041, 'cp': 1419.05}, {'timestamp': 1523903400000, 'open': 1420.5, 'high': 1450.5, 'low': 1419.8, 'close': 1445.55, 'volume': 1176082, 'cp': 1450.5}, {'timestamp': 1523989800000, 'open': 1450.5, 'high': 1456.15, 'low': 1440, 'close': 1450.5, 'volume': 765225, 'cp': 1450}, {'timestamp': 1524076200000, 'open': 1451.4, 'high': 1467.9, 'low': 1448.35, 'close': 1454.2, 'volume': 682820, 'cp': 1455.5}, {'timestamp': 1524162600000, 'open': 1442, 'high': 1472.15, 'low': 1441.2, 'close': 1467.8, 'volume': 674146, 'cp': 0}, {'timestamp': 1524421800000, 'open': 1471, 'high': 1471, 'low': 1450, 'close': 1452.75, 'volume': 395622, 'cp': 1452.8}, {'timestamp': 1524508200000, 'open': 1464, 'high': 1469.75, 'low': 1445.7, 'close': 1459.65, 'volume': 1218174, 'cp': 1458.3}, {'timestamp': 1524594600000, 'open': 1459, 'high': 1463, 'low': 1449.05, 'close': 1459.2, 'volume': 504777, 'cp': 1463}, {'timestamp': 1524681000000, 'open': 1463, 'high': 1498.6, 'low': 1459.85, 'close': 1491.25, 'volume': 1321586, 'cp': 1488.15}, {'timestamp': 1524767400000, 'open': 1491.25, 'high': 1497.5, 'low': 1469.9, 'close': 1473.95, 'volume': 818770, 'cp': 0}, {'timestamp': 1525026600000, 'open': 1475, 'high': 1513.55, 'low': 1474.55, 'close': 1508.9, 'volume': 612159, 'cp': 1502}, {'timestamp': 1525199400000, 'open': 1512, 'high': 1514, 'low': 1464.65, 'close': 1471.95, 'volume': 1047583, 'cp': 1471}, {'timestamp': 1525285800000, 'open': 1465.6, 'high': 1468.95, 'low': 1441.6, 'close': 1452.2, 'volume': 1243694, 'cp': 1449}, {'timestamp': 1525372200000, 'open': 1455, 'high': 1471, 'low': 1447.65, 'close': 1464.2, 'volume': 586841, 'cp': 0}, {'timestamp': 1525631400000, 'open': 1472.4, 'high': 1502, 'low': 1465, 'close': 1497.9, 'volume': 887065, 'cp': 1496.05}, {'timestamp': 1525717800000, 'open': 1494, 'high': 1504.8, 'low': 1478.5, 'close': 1496.05, 'volume': 906975, 'cp': 1496.9}, {'timestamp': 1525804200000, 'open': 1496.9, 'high': 1511, 'low': 1486.25, 'close': 1496, 'volume': 759263, 'cp': 1498}, {'timestamp': 1525890600000, 'open': 1494, 'high': 1506.85, 'low': 1480, 'close': 1486.5, 'volume': 932116, 'cp': 1484.85}, {'timestamp': 1525977000000, 'open': 1489, 'high': 1506, 'low': 1485.1, 'close': 1504.1, 'volume': 591179, 'cp': 0}, {'timestamp': 1526236200000, 'open': 1515, 'high': 1521.2, 'low': 1494.05, 'close': 1503.55, 'volume': 1479249, 'cp': 1504.35}, {'timestamp': 1526322600000, 'open': 1530, 'high': 1542.4, 'low': 1510.5, 'close': 1515.5, 'volume': 3239290, 'cp': 1516.2}, {'timestamp': 1526409000000, 'open': 1509, 'high': 1582.4, 'low': 1506.6, 'close': 1574.1, 'volume': 2420630, 'cp': 1574.15}, {'timestamp': 1526495400000, 'open': 1574.1, 'high': 1596.4, 'low': 1560.25, 'close': 1569.8, 'volume': 2082393, 'cp': 1563.25}, {'timestamp': 1526581800000, 'open': 1563.3, 'high': 1612.5, 'low': 1563.3, 'close': 1605.8, 'volume': 2041908, 'cp': 0}, {'timestamp': 1526841000000, 'open': 1613, 'high': 1619.4, 'low': 1573.05, 'close': 1578.65, 'volume': 1510806, 'cp': 1575.7}, {'timestamp': 1526927400000, 'open': 1565.75, 'high': 1588.95, 'low': 1558.2, 'close': 1574.3, 'volume': 1137466, 'cp': 1577}, {'timestamp': 1527013800000, 'open': 1567, 'high': 1586.3, 'low': 1561, 'close': 1568.1, 'volume': 891664, 'cp': 1566.8}, {'timestamp': 1527100200000, 'open': 1570.1, 'high': 1571.65, 'low': 1550.05, 'close': 1561.1, 'volume': 915840, 'cp': 1567}, {'timestamp': 1527186600000, 'open': 1566, 'high': 1591.25, 'low': 1557.3, 'close': 1575.75, 'volume': 968884, 'cp': 0}, {'timestamp': 1527445800000, 'open': 1585, 'high': 1585.7, 'low': 1576, 'close': 1582.85, 'volume': 563972, 'cp': 1582}, {'timestamp': 1527532200000, 'open': 1575.55, 'high': 1597.8, 'low': 1563.7, 'close': 1572.7, 'volume': 944652, 'cp': 1574.2}, {'timestamp': 1527618600000, 'open': 1569.5, 'high': 1594.8, 'low': 1557, 'close': 1585.8, 'volume': 1089156, 'cp': 1592}, {'timestamp': 1527705000000, 'open': 1595, 'high': 1617.65, 'low': 1579.7, 'close': 1611.45, 'volume': 3315162, 'cp': 1610.75}, {'timestamp': 1527791400000, 'open': 1613, 'high': 1624.4, 'low': 1581.1, 'close': 1588.85, 'volume': 1444570, 'cp': 0}, {'timestamp': 1528050600000, 'open': 1590, 'high': 1590, 'low': 1558, 'close': 1563.2, 'volume': 857157, 'cp': 1560.3}, {'timestamp': 1528137000000, 'open': 1564, 'high': 1573, 'low': 1547.05, 'close': 1562.8, 'volume': 1531015, 'cp': 1564.65}, {'timestamp': 1528223400000, 'open': 1561.1, 'high': 1579, 'low': 1557.45, 'close': 1571.15, 'volume': 1085135, 'cp': 1569.5}, {'timestamp': 1528309800000, 'open': 1575, 'high': 1606.7, 'low': 1575, 'close': 1603.05, 'volume': 1479204, 'cp': 1597.25}, {'timestamp': 1528396200000, 'open': 1599.9, 'high': 1601.25, 'low': 1581.5, 'close': 1595.6, 'volume': 760059, 'cp': 1590.35}, {'timestamp': 1528655400000, 'open': 1596, 'high': 1617, 'low': 1584.4, 'close': 1601.4, 'volume': 905198, 'cp': 1600}, {'timestamp': 1528741800000, 'open': 1604.8, 'high': 1645, 'low': 1590.4, 'close': 1638.45, 'volume': 1707972, 'cp': 1640.4}, {'timestamp': 1528828200000, 'open': 1644, 'high': 1644.75, 'low': 1619.5, 'close': 1621.2, 'volume': 845842, 'cp': 1621.05}, {'timestamp': 1528914600000, 'open': 1617.8, 'high': 1644, 'low': 1598.3, 'close': 1609.6, 'volume': 1348038, 'cp': 1620}, {'timestamp': 1529001000000, 'open': 1590, 'high': 1628.9, 'low': 1590, 'close': 1621.3, 'volume': 2101892, 'cp': 1621.6}, {'timestamp': 1529260200000, 'open': 1629.95, 'high': 1639, 'low': 1603.5, 'close': 1608.55, 'volume': 846403, 'cp': 1604}, {'timestamp': 1529346600000, 'open': 1603.6, 'high': 1612, 'low': 1589.7, 'close': 1601, 'volume': 1118708, 'cp': 1604.95}, {'timestamp': 1529433000000, 'open': 1597, 'high': 1617.6, 'low': 1597, 'close': 1602.4, 'volume': 1535703, 'cp': 1603.5}, {'timestamp': 1529519400000, 'open': 1594, 'high': 1610.5, 'low': 1588, 'close': 1593.45, 'volume': 1185462, 'cp': 1591.5}, {'timestamp': 1529605800000, 'open': 1592, 'high': 1610.7, 'low': 1581, 'close': 1608.1, 'volume': 1098709, 'cp': 1608.3}, {'timestamp': 1529865000000, 'open': 1616, 'high': 1629, 'low': 1607.4, 'close': 1615.15, 'volume': 1082199, 'cp': 1617.25}, {'timestamp': 1529951400000, 'open': 1615, 'high': 1630.8, 'low': 1614.25, 'close': 1621.75, 'volume': 759142, 'cp': 1621.9}, {'timestamp': 1530037800000, 'open': 1629, 'high': 1656.65, 'low': 1598.35, 'close': 1609.3, 'volume': 2251405, 'cp': 1608}, {'timestamp': 1530124200000, 'open': 1610, 'high': 1620.5, 'low': 1596, 'close': 1602.75, 'volume': 1177218, 'cp': 1605}, {'timestamp': 1530210600000, 'open': 1605.45, 'high': 1645, 'low': 1605.45, 'close': 1641.15, 'volume': 1722592, 'cp': 1636.2}, {'timestamp': 1530469800000, 'open': 1640.9, 'high': 1647.75, 'low': 1625.05, 'close': 1643.45, 'volume': 1099574, 'cp': 1645}, {'timestamp': 1530556200000, 'open': 1645, 'high': 1661.1, 'low': 1635, 'close': 1643.5, 'volume': 1381265, 'cp': 1645}, {'timestamp': 1530642600000, 'open': 1642, 'high': 1682.4, 'low': 1639.65, 'close': 1676, 'volume': 1244751, 'cp': 1677}, {'timestamp': 1530729000000, 'open': 1679, 'high': 1692.35, 'low': 1668.4, 'close': 1688, 'volume': 1449303, 'cp': 1690.95}, {'timestamp': 1530815400000, 'open': 1689, 'high': 1697.65, 'low': 1672.4, 'close': 1678.3, 'volume': 1458899, 'cp': 1676}, {'timestamp': 1531074600000, 'open': 1682, 'high': 1696, 'low': 1674, 'close': 1691.9, 'volume': 773248, 'cp': 1691.7}, {'timestamp': 1531161000000, 'open': 1693.25, 'high': 1698.85, 'low': 1678.1, 'close': 1687, 'volume': 1093651, 'cp': 1688}, {'timestamp': 1531247400000, 'open': 1685, 'high': 1721, 'low': 1679.05, 'close': 1718.15, 'volume': 1158397, 'cp': 1717.9}, {'timestamp': 1531333800000, 'open': 1720, 'high': 1749.4, 'low': 1718.25, 'close': 1742.35, 'volume': 1471465, 'cp': 1746}, {'timestamp': 1531420200000, 'open': 1742, 'high': 1750.05, 'low': 1724, 'close': 1742.65, 'volume': 976456, 'cp': 1743.1}, {'timestamp': 1531679400000, 'open': 1749.8, 'high': 1779, 'low': 1743.85, 'close': 1751.25, 'volume': 2218046, 'cp': 1759.95}, {'timestamp': 1531765800000, 'open': 1767, 'high': 1780, 'low': 1678.2, 'close': 1681.7, 'volume': 6188478, 'cp': 1688}, {'timestamp': 1531852200000, 'open': 1693, 'high': 1699.7, 'low': 1627, 'close': 1643.75, 'volume': 2372869, 'cp': 1646.3}, {'timestamp': 1531938600000, 'open': 1651.9, 'high': 1670, 'low': 1643.65, 'close': 1647.45, 'volume': 1457149, 'cp': 1649}, {'timestamp': 1532025000000, 'open': 1655.9, 'high': 1671.45, 'low': 1628.8, 'close': 1655.85, 'volume': 1734748, 'cp': 1655.85}, {'timestamp': 1532284200000, 'open': 1668.95, 'high': 1702.95, 'low': 1660.55, 'close': 1689.65, 'volume': 1382893, 'cp': 1691.25}, {'timestamp': 1532370600000, 'open': 1700, 'high': 1709.7, 'low': 1662.45, 'close': 1667.9, 'volume': 1084438, 'cp': 1668}, {'timestamp': 1532457000000, 'open': 1671, 'high': 1679.45, 'low': 1638.25, 'close': 1652.95, 'volume': 1526620, 'cp': 1654}, {'timestamp': 1532543400000, 'open': 1655, 'high': 1679.65, 'low': 1645.05, 'close': 1669.95, 'volume': 2088548, 'cp': 1674}, {'timestamp': 1532629800000, 'open': 1670, 'high': 1674.8, 'low': 1641.45, 'close': 1659, 'volume': 1030665, 'cp': 1659.95}, {'timestamp': 1532889000000, 'open': 1666.25, 'high': 1692, 'low': 1651, 'close': 1688.7, 'volume': 1237254, 'cp': 1689.75}, {'timestamp': 1532975400000, 'open': 1690, 'high': 1737.45, 'low': 1681.7, 'close': 1731.65, 'volume': 1877744, 'cp': 1733}, {'timestamp': 1533061800000, 'open': 1732.95, 'high': 1743, 'low': 1718.6, 'close': 1734.3, 'volume': 1191134, 'cp': 1742.25}, {'timestamp': 1533148200000, 'open': 1742.25, 'high': 1759.75, 'low': 1739, 'close': 1748.5, 'volume': 1127209, 'cp': 1750}, {'timestamp': 1533234600000, 'open': 1754, 'high': 1767.35, 'low': 1746.9, 'close': 1763, 'volume': 758933, 'cp': 1760.5}, {'timestamp': 1533493800000, 'open': 1760, 'high': 1760, 'low': 1715.05, 'close': 1730.3, 'volume': 1629015, 'cp': 1730}, {'timestamp': 1533580200000, 'open': 1730.8, 'high': 1742, 'low': 1724, 'close': 1730.05, 'volume': 863577, 'cp': 1730}, {'timestamp': 1533666600000, 'open': 1728, 'high': 1763, 'low': 1721.35, 'close': 1757.15, 'volume': 1423256, 'cp': 1761.9}, {'timestamp': 1533753000000, 'open': 1761.5, 'high': 1765, 'low': 1738.2, 'close': 1754.2, 'volume': 939345, 'cp': 1755}, {'timestamp': 1533839400000, 'open': 1750, 'high': 1763.6, 'low': 1741.5, 'close': 1752.7, 'volume': 730724, 'cp': 1751}, {'timestamp': 1534098600000, 'open': 1739, 'high': 1756.5, 'low': 1725.75, 'close': 1728.85, 'volume': 691024, 'cp': 1730.4}, {'timestamp': 1534185000000, 'open': 1729, 'high': 1759.3, 'low': 1729, 'close': 1744.25, 'volume': 850399, 'cp': 1743.9}, {'timestamp': 1534357800000, 'open': 1741, 'high': 1751.95, 'low': 1730.6, 'close': 1737.4, 'volume': 638454, 'cp': 1740.95}, {'timestamp': 1534444200000, 'open': 1741.1, 'high': 1788.6, 'low': 1731.75, 'close': 1784.75, 'volume': 1420289, 'cp': 1784}, {'timestamp': 1534703400000, 'open': 1790, 'high': 1808.65, 'low': 1773.2, 'close': 1777, 'volume': 924623, 'cp': 1773.8}, {'timestamp': 1534789800000, 'open': 1777, 'high': 1777, 'low': 1750, 'close': 1752.5, 'volume': 1169476, 'cp': 1753.3}, {'timestamp': 1534962600000, 'open': 1764.95, 'high': 1783.5, 'low': 1757.5, 'close': 1772.8, 'volume': 1375102, 'cp': 1773.25}, {'timestamp': 1535049000000, 'open': 1773.25, 'high': 1789, 'low': 1762.25, 'close': 1780.95, 'volume': 866648, 'cp': 1783.25}, {'timestamp': 1535308200000, 'open': 1791, 'high': 1798, 'low': 1778.7, 'close': 1792.3, 'volume': 627163, 'cp': 1791.8}, {'timestamp': 1535394600000, 'open': 1789, 'high': 1790.95, 'low': 1767.85, 'close': 1771.2, 'volume': 991764, 'cp': 1771.9}, {'timestamp': 1535481000000, 'open': 1775, 'high': 1779.4, 'low': 1751.25, 'close': 1755.85, 'volume': 777922, 'cp': 1755.6}, {'timestamp': 1535567400000, 'open': 1755, 'high': 1779.8, 'low': 1755, 'close': 1772.85, 'volume': 1586926, 'cp': 1776.6}, {'timestamp': 1535653800000, 'open': 1777, 'high': 1789.95, 'low': 1765, 'close': 1780.1, 'volume': 1335542, 'cp': 1776}, {'timestamp': 1535913000000, 'open': 1791.5, 'high': 1791.5, 'low': 1695.85, 'close': 1699.1, 'volume': 1744229, 'cp': 1699.8}, {'timestamp': 1535999400000, 'open': 1697, 'high': 1697.95, 'low': 1623.85, 'close': 1651.2, 'volume': 3852609, 'cp': 1650.7}, {'timestamp': 1536085800000, 'open': 1643, 'high': 1647.55, 'low': 1596, 'close': 1611.7, 'volume': 2693195, 'cp': 1606.25}, {'timestamp': 1536172200000, 'open': 1623.45, 'high': 1636.5, 'low': 1598.65, 'close': 1608.6, 'volume': 2008264, 'cp': 1605}, {'timestamp': 1536258600000, 'open': 1611.9, 'high': 1644.7, 'low': 1601, 'close': 1638.75, 'volume': 1571003, 'cp': 1632.4}, {'timestamp': 1536517800000, 'open': 1632.7, 'high': 1640.4, 'low': 1604, 'close': 1610.3, 'volume': 1423511, 'cp': 1614.9}, {'timestamp': 1536604200000, 'open': 1613, 'high': 1624, 'low': 1576.05, 'close': 1590.65, 'volume': 2381214, 'cp': 1588.05}, {'timestamp': 1536690600000, 'open': 1599.95, 'high': 1636.9, 'low': 1587.5, 'close': 1626.85, 'volume': 1789295, 'cp': 1624.5,'yearly_high':9996.40,'yearly_low':7599.65}]