داخل هر دیکشنری موجود در لیست زیر یک کلید به نامsignals ایجاد کن و مقارش رو برابر '0' قرار بده و هر دیکشنری را در یک سطر بنویس 
[{'open': '65880.2', 'close': '65872.1', 'high': '65880.2', 'low': '65872.0', 'volume': '2.72', 'time': 1713785400000}, {'open': '65874.3', 'close': '65880.3', 'high': '65900.7', 'low': '65827.0', 'volume': '89.40', 'time': 1713785100000}, {'open': '65980.9', 'close': '65875.4', 'high': '65992.6', 'low': '65870.0', 'volume': '140.70', 'time': 1713784800000}, {'open': '65896.7', 'close': '65981.0', 'high': '65981.0', 'low': '65885.8', 'volume': '121.20', 'time': 1713784500000}, {'open': '65843.4', 'close': '65896.5', 'high': '65943.4', 'low': '65815.5', 'volume': '112.06', 'time': 1713784200000}, {'open': '66017.2', 'close': '65844.6', 'high': '66026.3', 'low': '65843.0', 'volume': '123.48', 'time': 1713783900000}, {'open': '66017.9', 'close': '66017.2', 'high': '66082.4', 'low': '65992.4', 'volume': '73.56', 'time': 1713783600000}, {'open': '66018.9', 'close': '66017.9', 'high': '66065.0', 'low': '66000.0', 'volume': '88.81', 'time': 1713783300000}, {'open': '65984.8', 'close': '66019.5', 'high': '66061.3', 'low': '65984.2', 'volume': '69.34', 'time': 1713783000000}, {'open': '65995.3', 'close': '65985.1', 'high': '66025.8', 'low': '65965.4', 'volume': '91.20', 'time': 1713782700000}, {'open': '65915.3', 'close': '65995.0', 'high': '66014.2', 'low': '65914.2', 'volume': '116.15', 'time': 1713782400000}, {'open': '65960.3', 'close': '65913.9', 'high': '65999.0', 'low': '65903.8', 'volume': '120.83', 'time': 1713782100000}, {'open': '65986.4', 'close': '65960.5', 'high': '65986.5', 'low': '65941.2', 'volume': '84.64', 'time': 1713781800000}, {'open': '66059.9', 'close': '65986.5', 'high': '66112.0', 'low': '65965.1', 'volume': '135.67', 'time': 1713781500000}, {'open': '66008.4', 'close': '66059.7', 'high': '66091.8', 'low': '65984.9', 'volume': '162.73', 'time': 1713781200000}, {'open': '65983.2', 'close': '66008.9', 'high': '66017.4', 'low': '65950.0', 'volume': '127.98', 'time': 1713780900000}, {'open': '65988.3', 'close': '65983.6', 'high': '66040.0', 'low': '65919.2', 'volume': '199.54', 'time': 1713780600000}, {'open': '65889.9', 'close': '65988.6', 'high': '66041.3', 'low': '65862.3', 'volume': '129.56', 'time': 1713780300000}, {'open': '65916.1', 'close': '65890.0', 'high': '65916.1', 'low': '65865.0', 'volume': '92.24', 'time': 1713780000000}, {'open': '65835.1', 'close': '65916.0', 'high': '65917.6', 'low': '65826.0', 'volume': '113.49', 'time': 1713779700000}, {'open': '65851.3', 'close': '65835.0', 'high': '65880.0', 'low': '65826.1', 'volume': '137.48', 'time': 1713779400000}, {'open': '65875.1', 'close': '65852.1', 'high': '65907.6', 'low': '65822.9', 'volume': '144.77', 'time': 1713779100000}, {'open': '65904.0', 'close': '65878.4', 'high': '65911.2', 'low': '65775.2', 'volume': '172.23', 'time': 1713778800000}, {'open': '65907.0', 'close': '65906.0', 'high': '65933.0', 'low': '65824.7', 'volume': '143.84', 'time': 1713778500000}, {'open': '65926.7', 'close': '65907.1', 'high': '65971.2', 'low': '65888.4', 'volume': '94.66', 'time': 1713778200000}, {'open': '65958.6', 'close': '65930.6', 'high': '65973.8', 'low': '65880.0', 'volume': '94.38', 'time': 1713777900000}, {'open': '65912.4', 'close': '65960.4', 'high': '65985.5', 'low': '65890.0', 'volume': '104.80', 'time': 1713777600000}, {'open': '65951.4', 'close': '65912.3', 'high': '65995.2', 'low': '65910.6', 'volume': '108.97', 'time': 1713777300000}, {'open': '65998.0', 'close': '65951.5', 'high': '66010.0', 'low': '65940.7', 'volume': '77.81', 'time': 1713777000000}, {'open': '65984.3', 'close': '65997.8', 'high': '66036.4', 'low': '65927.4', 'volume': '135.04', 'time': 1713776700000}, {'open': '65937.0', 'close': '65984.6', 'high': '65989.0', 'low': '65899.6', 'volume': '87.89', 'time': 1713776400000}, {'open': '65882.0', 'close': '65937.0', 'high': '66008.1', 'low': '65877.1', 'volume': '105.20', 'time': 1713776100000}, {'open': '66030.5', 'close': '65882.0', 'high': '66031.3', 'low': '65882.0', 'volume': '166.59', 'time': 1713775800000}, {'open': '66027.1', 'close': '66030.3', 'high': '66050.0', 'low': '65972.5', 'volume': '78.19', 'time': 1713775500000}, {'open': '66093.0', 'close': '66027.1', 'high': '66093.8', 'low': '66005.5', 'volume': '95.87', 'time': 1713775200000}, {'open': '66161.4', 'close': '66091.8', 'high': '66175.0', 'low': '66065.2', 'volume': '78.61', 'time': 1713774900000}, {'open': '66109.2', 'close': '66161.2', 'high': '66185.0', 'low': '66076.5', 'volume': '112.80', 'time': 1713774600000}, {'open': '66119.0', 'close': '66109.3', 'high': '66144.0', 'low': '66073.1', 'volume': '88.99', 'time': 1713774300000}, {'open': '66070.4', 'close': '66120.2', 'high': '66148.0', 'low': '66069.2', 'volume': '135.81', 'time': 1713774000000}, {'open': '66024.8', 'close': '66070.8', 'high': '66087.4', 'low': '66000.1', 'volume': '134.81', 'time': 1713773700000}, {'open': '65962.5', 'close': '66024.8', 'high': '66080.0', 'low': '65901.5', 'volume': '130.34', 'time': 1713773400000}, {'open': '66041.2', 'close': '65962.4', 'high': '66070.7', 'low': '65945.5', 'volume': '102.46', 'time': 1713773100000}, {'open': '65945.1', 'close': '66041.1', 'high': '66095.0', 'low': '65943.6', 'volume': '154.48', 'time': 1713772800000}, {'open': '66000.0', 'close': '65943.7', 'high': '66063.6', 'low': '65936.5', 'volume': '155.29', 'time': 1713772500000}, {'open': '66043.6', 'close': '66000.2', 'high': '66071.2', 'low': '66000.0', 'volume': '59.51', 'time': 1713772200000}, {'open': '65978.8', 'close': '66043.7', 'high': '66092.0', 'low': '65978.0', 'volume': '106.96', 'time': 1713771900000}, {'open': '66017.1', 'close': '65978.6', 'high': '66073.0', 'low': '65974.7', 'volume': '73.24', 'time': 1713771600000}, {'open': '66086.2', 'close': '66018.5', 'high': '66112.2', 'low': '66016.8', 'volume': '99.87', 'time': 1713771300000}, {'open': '66014.7', 'close': '66086.2', 'high': '66095.7', 'low': '65988.0', 'volume': '193.54', 'time': 1713771000000}, {'open': '66022.9', 'close': '66016.0', 'high': '66083.9', 'low': '65977.7', 'volume': '106.61', 'time': 1713770700000}, {'open': '66117.3', 'close': '66022.8', 'high': '66151.5', 'low': '66006.3', 'volume': '181.42', 'time': 1713770400000}, {'open': '66085.0', 'close': '66117.4', 'high': '66161.7', 'low': '66037.0', 'volume': '186.76', 'time': 1713770100000}, {'open': '66332.3', 'close': '66084.4', 'high': '66333.0', 'low': '66080.0', 'volume': '218.23', 'time': 1713769800000}, {'open': '66349.9', 'close': '66333.0', 'high': '66465.7', 'low': '66281.0', 'volume': '220.09', 'time': 1713769500000}, {'open': '66281.6', 'close': '66346.9', 'high': '66373.4', 'low': '66261.4', 'volume': '122.39', 'time': 1713769200000}, {'open': '66322.4', 'close': '66281.2', 'high': '66322.9', 'low': '66268.6', 'volume': '61.71', 'time': 1713768900000}, {'open': '66268.5', 'close': '66322.3', 'high': '66334.2', 'low': '66253.5', 'volume': '83.75', 'time': 1713768600000}, {'open': '66252.8', 'close': '66268.4', 'high': '66355.2', 'low': '66206.1', 'volume': '133.57', 'time': 1713768300000}, {'open': '66214.4', 'close': '66252.8', 'high': '66252.8', 'low': '66166.4', 'volume': '55.74', 'time': 1713768000000}, {'open': '66245.4', 'close': '66214.5', 'high': '66302.3', 'low': '66172.2', 'volume': '122.66', 'time': 1713767700000}, {'open': '66250.4', 'close': '66244.4', 'high': '66324.5', 'low': '66174.4', 'volume': '147.02', 'time': 1713767400000}, {'open': '66300.0', 'close': '66250.4', 'high': '66324.4', 'low': '66200.0', 'volume': '103.08', 'time': 1713767100000}, {'open': '66239.4', 'close': '66300.0', 'high': '66300.0', 'low': '66191.6', 'volume': '87.86', 'time': 1713766800000}, {'open': '66163.1', 'close': '66238.5', 'high': '66238.6', 'low': '66124.9', 'volume': '113.42', 'time': 1713766500000}, {'open': '66247.3', 'close': '66164.9', 'high': '66271.7', 'low': '66140.0', 'volume': '128.46', 'time': 1713766200000}, {'open': '66274.7', 'close': '66247.2', 'high': '66328.0', 'low': '66151.2', 'volume': '182.28', 'time': 1713765900000}, {'open': '66349.9', 'close': '66274.7', 'high': '66390.6', 'low': '66217.3', 'volume': '238.16', 'time': 1713765600000}, {'open': '66185.4', 'close': '66350.0', 'high': '66396.8', 'low': '66143.9', 'volume': '304.75', 'time': 1713765300000}, {'open': '66083.1', 'close': '66181.4', 'high': '66224.1', 'low': '66070.5', 'volume': '160.89', 'time': 1713765000000}, {'open': '66119.5', 'close': '66083.6', 'high': '66213.8', 'low': '66044.7', 'volume': '187.19', 'time': 1713764700000}, {'open': '65862.9', 'close': '66117.2', 'high': '66241.9', 'low': '65862.8', 'volume': '391.83', 'time': 1713764400000}, {'open': '65845.0', 'close': '65862.8', 'high': '65875.0', 'low': '65825.0', 'volume': '117.49', 'time': 1713764100000}, {'open': '65936.6', 'close': '65846.5', 'high': '65939.6', 'low': '65836.6', 'volume': '158.26', 'time': 1713763800000}, {'open': '65950.6', 'close': '65936.0', 'high': '66030.0', 'low': '65893.7', 'volume': '166.70', 'time': 1713763500000}, {'open': '65885.8', 'close': '65950.6', 'high': '65980.3', 'low': '65830.0', 'volume': '116.92', 'time': 1713763200000}, {'open': '65802.6', 'close': '65885.5', 'high': '65948.3', 'low': '65771.8', 'volume': '115.58', 'time': 1713762900000}, {'open': '65799.9', 'close': '65799.7', 'high': '65845.7', 'low': '65791.7', 'volume': '82.05', 'time': 1713762600000}, {'open': '65698.4', 'close': '65799.6', 'high': '65840.2', 'low': '65688.0', 'volume': '110.90', 'time': 1713762300000}, {'open': '65708.9', 'close': '65698.1', 'high': '65747.0', 'low': '65670.3', 'volume': '57.78', 'time': 1713762000000}, {'open': '65762.1', 'close': '65709.0', 'high': '65762.1', 'low': '65684.2', 'volume': '62.94', 'time': 1713761700000}, {'open': '65717.5', 'close': '65760.9', 'high': '65825.3', 'low': '65663.0', 'volume': '140.81', 'time': 1713761400000}, {'open': '65648.7', 'close': '65716.2', 'high': '65755.8', 'low': '65600.0', 'volume': '168.25', 'time': 1713761100000}, {'open': '65639.9', 'close': '65648.5', 'high': '65704.0', 'low': '65584.8', 'volume': '80.48', 'time': 1713760800000}, {'open': '65687.4', 'close': '65640.0', 'high': '65689.0', 'low': '65560.0', 'volume': '107.19', 'time': 1713760500000}, {'open': '65656.1', 'close': '65688.0', 'high': '65732.2', 'low': '65560.3', 'volume': '168.03', 'time': 1713760200000}, {'open': '65742.0', 'close': '65656.3', 'high': '65745.6', 'low': '65601.3', 'volume': '100.35', 'time': 1713759900000}, {'open': '65671.6', 'close': '65741.2', 'high': '65748.3', 'low': '65637.7', 'volume': '98.75', 'time': 1713759600000}, {'open': '65565.6', 'close': '65671.9', 'high': '65714.6', 'low': '65474.9', 'volume': '250.85', 'time': 1713759300000}, {'open': '65767.7', 'close': '65567.6', 'high': '65793.8', 'low': '65555.6', 'volume': '142.47', 'time': 1713759000000}, {'open': '65792.3', 'close': '65767.1', 'high': '65839.2', 'low': '65679.8', 'volume': '196.31', 'time': 1713758700000}, {'open': '65683.2', 'close': '65792.5', 'high': '65857.4', 'low': '65595.0', 'volume': '230.03', 'time': 1713758400000}, {'open': '65930.3', 'close': '65683.5', 'high': '66040.0', 'low': '65655.5', 'volume': '411.13', 'time': 1713758100000}, {'open': '65924.6', 'close': '65932.1', 'high': '66064.0', 'low': '65837.2', 'volume': '476.86', 'time': 1713757800000}, {'open': '65649.0', 'close': '65924.6', 'high': '65965.7', 'low': '65649.0', 'volume': '654.18', 'time': 1713757500000}, {'open': '65421.2', 'close': '65648.8', 'high': '65650.0', 'low': '65408.8', 'volume': '324.38', 'time': 1713757200000}, {'open': '65303.3', 'close': '65418.5', 'high': '65470.7', 'low': '65303.2', 'volume': '300.09', 'time': 1713756900000}, {'open': '65266.1', 'close': '65302.7', 'high': '65342.6', 'low': '65197.3', 'volume': '199.99', 'time': 1713756600000}, {'open': '65077.3', 'close': '65266.2', 'high': '65282.6', 'low': '65077.1', 'volume': '226.65', 'time': 1713756300000}, {'open': '65032.4', 'close': '65077.0', 'high': '65092.4', 'low': '64989.5', 'volume': '71.94', 'time': 1713756000000}, {'open': '65064.1', 'close': '65032.4', 'high': '65137.8', 'low': '64974.0', 'volume': '180.03', 'time': 1713755700000}, {'open': '64973.5', 'close': '65064.0', 'high': '65091.8', 'low': '64953.6', 'volume': '134.35', 'time': 1713755400000}, {'open': '64887.6', 'close': '64973.4', 'high': '65068.6', 'low': '64878.2', 'volume': '327.38', 'time': 1713755100000}, {'open': '64774.5', 'close': '64887.7', 'high': '64909.9', 'low': '64719.0', 'volume': '90.95', 'time': 1713754800000}, {'open': '64730.3', 'close': '64777.3', 'high': '64780.4', 'low': '64717.9', 'volume': '67.11', 'time': 1713754500000}, {'open': '64700.0', 'close': '64731.6', 'high': '64786.9', 'low': '64690.0', 'volume': '74.30', 'time': 1713754200000}, {'open': '64705.9', 'close': '64700.0', 'high': '64757.0', 'low': '64686.1', 'volume': '46.53', 'time': 1713753900000}, {'open': '64800.9', 'close': '64705.8', 'high': '64831.7', 'low': '64705.3', 'volume': '96.05', 'time': 1713753600000}, {'open': '64732.9', 'close': '64800.7', 'high': '64835.4', 'low': '64672.7', 'volume': '65.17', 'time': 1713753300000}, {'open': '64725.8', 'close': '64735.8', 'high': '64752.6', 'low': '64626.5', 'volume': '54.96', 'time': 1713753000000}, {'open': '64640.3', 'close': '64726.2', 'high': '64729.9', 'low': '64618.8', 'volume': '54.65', 'time': 1713752700000}, {'open': '64708.1', 'close': '64640.4', 'high': '64746.0', 'low': '64594.5', 'volume': '90.20', 'time': 1713752400000}, {'open': '64713.7', 'close': '64704.2', 'high': '64775.0', 'low': '64672.9', 'volume': '69.76', 'time': 1713752100000}, {'open': '64621.1', 'close': '64715.2', 'high': '64737.7', 'low': '64597.7', 'volume': '194.16', 'time': 1713751800000}, {'open': '64803.3', 'close': '64620.9', 'high': '64828.9', 'low': '64472.0', 'volume': '250.76', 'time': 1713751500000}, {'open': '64631.4', 'close': '64804.9', 'high': '64807.6', 'low': '64631.4', 'volume': '125.11', 'time': 1713751200000}, {'open': '64679.0', 'close': '64633.4', 'high': '64731.4', 'low': '64617.9', 'volume': '114.05', 'time': 1713750900000}, {'open': '64760.0', 'close': '64679.0', 'high': '64796.1', 'low': '64576.6', 'volume': '161.67', 'time': 1713750600000}, {'open': '64753.9', 'close': '64760.5', 'high': '64884.8', 'low': '64662.0', 'volume': '128.37', 'time': 1713750300000}, {'open': '64707.3', 'close': '64756.7', 'high': '64818.3', 'low': '64628.0', 'volume': '212.32', 'time': 1713750000000}, {'open': '64874.8', 'close': '64707.4', 'high': '64907.9', 'low': '64610.5', 'volume': '282.96', 'time': 1713749700000}, {'open': '64880.5', 'close': '64881.1', 'high': '64946.5', 'low': '64564.4', 'volume': '892.05', 'time': 1713749400000}, {'open': '65569.9', 'close': '64880.4', 'high': '65598.7', 'low': '64870.6', 'volume': '413.84', 'time': 1713749100000}, {'open': '65190.9', 'close': '65568.7', 'high': '65650.0', 'low': '65188.9', 'volume': '733.93', 'time': 1713748800000}, {'open': '64893.3', 'close': '65183.6', 'high': '65192.3', 'low': '64879.6', 'volume': '310.99', 'time': 1713748500000}, {'open': '64778.5', 'close': '64890.6', 'high': '64921.5', 'low': '64773.3', 'volume': '114.52', 'time': 1713748200000}, {'open': '64850.8', 'close': '64778.1', 'high': '64851.3', 'low': '64693.4', 'volume': '186.91', 'time': 1713747900000}, {'open': '64873.2', 'close': '64850.7', 'high': '64914.2', 'low': '64832.6', 'volume': '58.62', 'time': 1713747600000}, {'open': '64840.4', 'close': '64873.3', 'high': '64903.7', 'low': '64832.6', 'volume': '74.48', 'time': 1713747300000}, {'open': '64831.5', 'close': '64840.1', 'high': '64857.4', 'low': '64804.9', 'volume': '59.58', 'time': 1713747000000}, {'open': '64835.1', 'close': '64831.1', 'high': '64862.7', 'low': '64791.4', 'volume': '72.63', 'time': 1713746700000}, {'open': '64830.7', 'close': '64835.2', 'high': '64869.7', 'low': '64773.4', 'volume': '80.65', 'time': 1713746400000}, {'open': '64780.0', 'close': '64830.7', 'high': '64857.5', 'low': '64722.8', 'volume': '177.66', 'time': 1713746100000}, {'open': '64990.1', 'close': '64780.0', 'high': '64996.9', 'low': '64750.4', 'volume': '153.09', 'time': 1713745800000}, {'open': '65019.4', 'close': '64990.0', 'high': '65030.6', 'low': '64937.4', 'volume': '59.94', 'time': 1713745500000}, {'open': '65086.0', 'close': '65019.5', 'high': '65098.0', 'low': '65010.8', 'volume': '91.96', 'time': 1713745200000}, {'open': '65078.1', 'close': '65085.9', 'high': '65124.9', 'low': '65047.3', 'volume': '81.09', 'time': 1713744900000}, {'open': '65079.9', 'close': '65078.1', 'high': '65123.0', 'low': '64980.3', 'volume': '135.83', 'time': 1713744600000}, {'open': '64925.4', 'close': '65079.7', 'high': '65087.2', 'low': '64924.8', 'volume': '120.14', 'time': 1713744300000}, {'open': '64906.6', 'close': '64925.4', 'high': '64968.9', 'low': '64882.5', 'volume': '83.70', 'time': 1713744000000}, {'open': '64873.6', 'close': '64906.5', 'high': '64922.9', 'low': '64867.0', 'volume': '58.38', 'time': 1713743700000}, {'open': '64941.5', 'close': '64873.5', 'high': '64942.1', 'low': '64864.9', 'volume': '49.94', 'time': 1713743400000}, {'open': '64983.2', 'close': '64941.8', 'high': '65035.6', 'low': '64919.3', 'volume': '71.61', 'time': 1713743100000}, {'open': '64963.4', 'close': '64982.9', 'high': '64985.9', 'low': '64932.0', 'volume': '51.54', 'time': 1713742800000}, {'open': '64916.5', 'close': '64963.3', 'high': '64974.4', 'low': '64900.6', 'volume': '54.96', 'time': 1713742500000}, {'open': '64962.9', 'close': '64916.6', 'high': '64963.1', 'low': '64886.6', 'volume': '54.72', 'time': 1713742200000}, {'open': '64865.3', 'close': '64963.1', 'high': '64963.1', 'low': '64845.0', 'volume': '79.90', 'time': 1713741900000}, {'open': '64933.3', 'close': '64863.0', 'high': '64941.1', 'low': '64861.4', 'volume': '51.43', 'time': 1713741600000}, {'open': '64921.1', 'close': '64933.5', 'high': '64963.4', 'low': '64894.0', 'volume': '73.84', 'time': 1713741300000}, {'open': '64905.3', 'close': '64921.0', 'high': '64926.8', 'low': '64853.7', 'volume': '63.30', 'time': 1713741000000}, {'open': '64939.7', 'close': '64905.1', 'high': '64957.3', 'low': '64825.3', 'volume': '90.02', 'time': 1713740700000}, {'open': '64994.8', 'close': '64939.9', 'high': '65027.5', 'low': '64902.6', 'volume': '57.41', 'time': 1713740400000}, {'open': '64996.9', 'close': '64994.7', 'high': '65033.8', 'low': '64964.3', 'volume': '60.59', 'time': 1713740100000}, {'open': '65007.9', 'close': '64996.9', 'high': '65050.5', 'low': '64950.9', 'volume': '83.83', 'time': 1713739800000}, {'open': '65041.1', 'close': '65007.5', 'high': '65060.3', 'low': '64974.4', 'volume': '61.33', 'time': 1713739500000}, {'open': '65035.7', 'close': '65041.1', 'high': '65079.7', 'low': '64963.6', 'volume': '70.66', 'time': 1713739200000}, {'open': '64916.9', 'close': '65034.4', 'high': '65054.8', 'low': '64896.3', 'volume': '58.26', 'time': 1713738900000}, {'open': '64927.2', 'close': '64915.2', 'high': '64933.0', 'low': '64863.8', 'volume': '45.04', 'time': 1713738600000}, {'open': '64924.4', 'close': '64930.7', 'high': '64938.6', 'low': '64854.8', 'volume': '55.38', 'time': 1713738300000}, {'open': '64943.7', 'close': '64925.5', 'high': '64967.8', 'low': '64873.4', 'volume': '51.63', 'time': 1713738000000}, {'open': '64989.1', 'close': '64939.9', 'high': '65019.3', 'low': '64916.0', 'volume': '65.27', 'time': 1713737700000}, {'open': '64947.8', 'close': '64989.2', 'high': '65036.0', 'low': '64883.9', 'volume': '338.58', 'time': 1713737400000}, {'open': '64641.6', 'close': '64943.2', 'high': '64985.8', 'low': '64602.1', 'volume': '86.61', 'time': 1713737100000}, {'open': '64631.5', 'close': '64641.7', 'high': '64692.8', 'low': '64529.5', 'volume': '86.08', 'time': 1713736800000}, {'open': '64732.3', 'close': '64621.9', 'high': '64767.5', 'low': '64620.0', 'volume': '88.59', 'time': 1713736500000}, {'open': '64704.0', 'close': '64732.5', 'high': '64762.2', 'low': '64693.9', 'volume': '75.55', 'time': 1713736200000}, {'open': '64719.8', 'close': '64709.3', 'high': '64789.8', 'low': '64670.0', 'volume': '72.56', 'time': 1713735900000}, {'open': '64642.8', 'close': '64721.1', 'high': '64731.1', 'low': '64642.0', 'volume': '52.82', 'time': 1713735600000}, {'open': '64835.2', 'close': '64642.6', 'high': '64835.4', 'low': '64605.7', 'volume': '247.82', 'time': 1713735300000}, {'open': '64914.9', 'close': '64835.2', 'high': '64915.3', 'low': '64778.8', 'volume': '195.48', 'time': 1713735000000}, {'open': '64966.4', 'close': '64914.9', 'high': '64983.3', 'low': '64893.0', 'volume': '113.37', 'time': 1713734700000}, {'open': '64894.8', 'close': '64964.5', 'high': '64964.5', 'low': '64801.0', 'volume': '80.01', 'time': 1713734400000}, {'open': '64944.8', 'close': '64894.6', 'high': '64973.4', 'low': '64850.7', 'volume': '88.56', 'time': 1713734100000}, {'open': '65094.1', 'close': '64944.9', 'high': '65094.1', 'low': '64888.5', 'volume': '140.33', 'time': 1713733800000}, {'open': '64805.0', 'close': '65095.8', 'high': '65133.7', 'low': '64804.9', 'volume': '410.54', 'time': 1713733500000}, {'open': '64619.8', 'close': '64805.9', 'high': '64919.4', 'low': '64619.5', 'volume': '215.64', 'time': 1713733200000}, {'open': '64607.3', 'close': '64620.4', 'high': '64644.5', 'low': '64592.7', 'volume': '53.84', 'time': 1713732900000}, {'open': '64478.7', 'close': '64607.1', 'high': '64616.7', 'low': '64477.7', 'volume': '75.38', 'time': 1713732600000}, {'open': '64486.3', 'close': '64478.8', 'high': '64527.7', 'low': '64441.0', 'volume': '33.46', 'time': 1713732300000}, {'open': '64507.1', 'close': '64486.2', 'high': '64507.2', 'low': '64460.6', 'volume': '51.75', 'time': 1713732000000}, {'open': '64525.5', 'close': '64506.9', 'high': '64547.2', 'low': '64471.3', 'volume': '33.03', 'time': 1713731700000}, {'open': '64577.9', 'close': '64525.6', 'high': '64590.9', 'low': '64514.8', 'volume': '28.73', 'time': 1713731400000}, {'open': '64584.6', 'close': '64577.6', 'high': '64593.9', 'low': '64540.8', 'volume': '27.69', 'time': 1713731100000}, {'open': '64596.0', 'close': '64584.5', 'high': '64615.8', 'low': '64536.8', 'volume': '97.03', 'time': 1713730800000}, {'open': '64539.2', 'close': '64595.9', 'high': '64688.0', 'low': '64511.3', 'volume': '78.46', 'time': 1713730500000}, {'open': '64563.3', 'close': '64539.4', 'high': '64563.3', 'low': '64450.0', 'volume': '48.88', 'time': 1713730200000}, {'open': '64596.5', 'close': '64563.2', 'high': '64614.3', 'low': '64503.2', 'volume': '73.62', 'time': 1713729900000}, {'open': '64505.5', 'close': '64594.9', 'high': '64607.3', 'low': '64315.6', 'volume': '232.58', 'time': 1713729600000}, {'open': '64593.1', 'close': '64505.5', 'high': '64638.5', 'low': '64499.9', 'volume': '79.30', 'time': 1713729300000}, {'open': '64684.4', 'close': '64589.3', 'high': '64733.0', 'low': '64589.3', 'volume': '49.27', 'time': 1713729000000}, {'open': '64730.2', 'close': '64684.8', 'high': '64748.9', 'low': '64666.8', 'volume': '42.65', 'time': 1713728700000}, {'open': '64699.9', 'close': '64730.2', 'high': '64752.4', 'low': '64695.3', 'volume': '47.71', 'time': 1713728400000}, {'open': '64703.5', 'close': '64699.9', 'high': '64730.4', 'low': '64680.0', 'volume': '52.16', 'time': 1713728100000}, {'open': '64684.3', 'close': '64703.7', 'high': '64750.8', 'low': '64657.5', 'volume': '50.46', 'time': 1713727800000}, {'open': '64683.4', 'close': '64684.4', 'high': '64732.6', 'low': '64659.6', 'volume': '71.35', 'time': 1713727500000}, {'open': '64650.9', 'close': '64682.0', 'high': '64693.3', 'low': '64616.1', 'volume': '46.74', 'time': 1713727200000}, {'open': '64683.5', 'close': '64651.1', 'high': '64701.8', 'low': '64574.7', 'volume': '109.39', 'time': 1713726900000}, {'open': '64782.1', 'close': '64683.5', 'high': '64794.4', 'low': '64649.1', 'volume': '129.76', 'time': 1713726600000}, {'open': '64793.2', 'close': '64782.1', 'high': '64826.3', 'low': '64755.5', 'volume': '110.08', 'time': 1713726300000}, {'open': '64747.8', 'close': '64792.6', 'high': '64810.0', 'low': '64711.5', 'volume': '78.51', 'time': 1713726000000}, {'open': '64726.1', 'close': '64748.2', 'high': '64763.7', 'low': '64723.0', 'volume': '42.88', 'time': 1713725700000}, {'open': '64743.6', 'close': '64726.1', 'high': '64743.6', 'low': '64706.0', 'volume': '41.75', 'time': 1713725400000}, {'open': '64768.0', 'close': '64744.4', 'high': '64772.0', 'low': '64692.3', 'volume': '53.98', 'time': 1713725100000}, {'open': '64767.9', 'close': '64767.5', 'high': '64773.4', 'low': '64720.0', 'volume': '56.77', 'time': 1713724800000}, {'open': '64737.9', 'close': '64767.8', 'high': '64789.9', 'low': '64726.8', 'volume': '50.41', 'time': 1713724500000}, {'open': '64799.9', 'close': '64741.6', 'high': '64800.0', 'low': '64725.0', 'volume': '52.38', 'time': 1713724200000}, {'open': '64771.3', 'close': '64799.9', 'high': '64808.0', 'low': '64767.8', 'volume': '66.32', 'time': 1713723900000}, {'open': '64693.0', 'close': '64771.3', 'high': '64775.2', 'low': '64675.7', 'volume': '78.07', 'time': 1713723600000}, {'open': '64810.7', 'close': '64693.5', 'high': '64810.8', 'low': '64691.8', 'volume': '66.66', 'time': 1713723300000}, {'open': '64769.3', 'close': '64810.7', 'high': '64836.1', 'low': '64753.5', 'volume': '90.02', 'time': 1713723000000}, {'open': '64666.5', 'close': '64768.7', 'high': '64774.9', 'low': '64666.0', 'volume': '58.92', 'time': 1713722700000}, {'open': '64782.8', 'close': '64666.1', 'high': '64798.4', 'low': '64562.0', 'volume': '205.58', 'time': 1713722400000}, {'open': '64837.2', 'close': '64782.8', 'high': '64838.5', 'low': '64775.3', 'volume': '79.94', 'time': 1713722100000}, {'open': '64769.7', 'close': '64837.0', 'high': '64847.9', 'low': '64767.0', 'volume': '129.45', 'time': 1713721800000}, {'open': '64715.3', 'close': '64769.8', 'high': '64769.8', 'low': '64705.2', 'volume': '63.03', 'time': 1713721500000}, {'open': '64706.6', 'close': '64715.2', 'high': '64778.0', 'low': '64689.1', 'volume': '137.30', 'time': 1713721200000}, {'open': '64637.8', 'close': '64706.6', 'high': '64751.8', 'low': '64612.5', 'volume': '119.66', 'time': 1713720900000}, {'open': '64626.0', 'close': '64638.3', 'high': '64680.0', 'low': '64606.1', 'volume': '79.84', 'time': 1713720600000}, {'open': '64638.7', 'close': '64626.1', 'high': '64667.6', 'low': '64577.1', 'volume': '82.51', 'time': 1713720300000}, {'open': '64607.6', 'close': '64640.1', 'high': '64650.0', 'low': '64586.5', 'volume': '89.82', 'time': 1713720000000}, {'open': '64555.5', 'close': '64608.3', 'high': '64621.4', 'low': '64503.9', 'volume': '85.47', 'time': 1713719700000}, {'open': '64575.1', 'close': '64556.0', 'high': '64590.9', 'low': '64501.5', 'volume': '67.90', 'time': 1713719400000}, {'open': '64540.4', 'close': '64579.5', 'high': '64616.0', 'low': '64540.4', 'volume': '80.79', 'time': 1713719100000}, {'open': '64542.6', 'close': '64542.0', 'high': '64637.0', 'low': '64493.7', 'volume': '119.29', 'time': 1713718800000}, {'open': '64453.9', 'close': '64542.8', 'high': '64569.1', 'low': '64453.7', 'volume': '97.59', 'time': 1713718500000}, {'open': '64524.1', 'close': '64453.7', 'high': '64524.1', 'low': '64431.1', 'volume': '126.54', 'time': 1713718200000}, {'open': '64409.8', 'close': '64521.4', 'high': '64559.5', 'low': '64322.8', 'volume': '163.29', 'time': 1713717900000}, {'open': '64308.9', 'close': '64400.4', 'high': '64478.3', 'low': '64240.0', 'volume': '166.16', 'time': 1713717600000}, {'open': '64465.5', 'close': '64308.8', 'high': '64474.0', 'low': '64201.0', 'volume': '452.75', 'time': 1713717300000}, {'open': '64604.2', 'close': '64465.4', 'high': '64650.0', 'low': '64454.4', 'volume': '128.82', 'time': 1713717000000}, {'open': '64504.9', 'close': '64604.3', 'high': '64641.5', 'low': '64477.8', 'volume': '121.39', 'time': 1713716700000}, {'open': '64481.0', 'close': '64509.7', 'high': '64553.1', 'low': '64399.3', 'volume': '139.23', 'time': 1713716400000}, {'open': '64472.4', 'close': '64481.4', 'high': '64597.2', 'low': '64430.0', 'volume': '214.03', 'time': 1713716100000}, {'open': '64511.1', 'close': '64472.3', 'high': '64585.5', 'low': '64386.3', 'volume': '496.48', 'time': 1713715800000}, {'open': '64703.5', 'close': '64514.2', 'high': '64908.5', 'low': '64393.3', 'volume': '811.55', 'time': 1713715500000}, {'open': '65014.4', 'close': '64703.4', 'high': '65065.3', 'low': '64652.5', 'volume': '368.50', 'time': 1713715200000}, {'open': '65013.9', 'close': '65014.5', 'high': '65032.1', 'low': '64994.6', 'volume': '53.45', 'time': 1713714900000}, {'open': '65032.3', 'close': '65016.4', 'high': '65050.0', 'low': '64972.0', 'volume': '71.98', 'time': 1713714600000}, {'open': '65058.9', 'close': '65032.7', 'high': '65091.5', 'low': '64991.3', 'volume': '56.65', 'time': 1713714300000}, {'open': '65000.5', 'close': '65058.7', 'high': '65090.8', 'low': '64999.9', 'volume': '98.10', 'time': 1713714000000}, {'open': '64982.8', 'close': '65000.4', 'high': '65012.1', 'low': '64938.4', 'volume': '42.19', 'time': 1713713700000}, {'open': '64933.1', 'close': '64982.6', 'high': '64989.7', 'low': '64854.2', 'volume': '61.43', 'time': 1713713400000}, {'open': '64981.9', 'close': '64932.7', 'high': '64991.3', 'low': '64911.2', 'volume': '65.54', 'time': 1713713100000}, {'open': '65102.4', 'close': '64981.1', 'high': '65112.4', 'low': '64962.9', 'volume': '76.29', 'time': 1713712800000}, {'open': '64956.6', 'close': '65102.1', 'high': '65119.2', 'low': '64954.4', 'volume': '124.89', 'time': 1713712500000}, {'open': '64913.0', 'close': '64957.1', 'high': '64990.6', 'low': '64883.6', 'volume': '78.98', 'time': 1713712200000}, {'open': '64852.2', 'close': '64914.5', 'high': '64936.6', 'low': '64845.9', 'volume': '47.76', 'time': 1713711900000}, {'open': '64863.7', 'close': '64852.4', 'high': '64924.2', 'low': '64836.1', 'volume': '52.46', 'time': 1713711600000}, {'open': '64902.9', 'close': '64863.7', 'high': '64908.8', 'low': '64841.3', 'volume': '38.09', 'time': 1713711300000}, {'open': '64805.0', 'close': '64903.0', 'high': '64932.5', 'low': '64754.2', 'volume': '111.11', 'time': 1713711000000}, {'open': '64890.8', 'close': '64805.2', 'high': '64892.8', 'low': '64805.0', 'volume': '64.67', 'time': 1713710700000}, {'open': '64922.5', 'close': '64889.9', 'high': '64923.1', 'low': '64861.4', 'volume': '47.73', 'time': 1713710400000}, {'open': '64899.9', 'close': '64922.0', 'high': '64955.4', 'low': '64887.5', 'volume': '72.43', 'time': 1713710100000}, {'open': '64966.8', 'close': '64899.9', 'high': '65000.0', 'low': '64870.0', 'volume': '70.52', 'time': 1713709800000}, {'open': '64913.3', 'close': '64966.9', 'high': '65011.0', 'low': '64905.3', 'volume': '64.34', 'time': 1713709500000}, {'open': '64888.3', 'close': '64913.4', 'high': '64975.5', 'low': '64881.4', 'volume': '58.91', 'time': 1713709200000}, {'open': '64966.9', 'close': '64888.5', 'high': '64980.6', 'low': '64888.5', 'volume': '66.65', 'time': 1713708900000}, {'open': '64926.1', 'close': '64966.7', 'high': '64979.7', 'low': '64920.0', 'volume': '59.60', 'time': 1713708600000}, {'open': '64930.0', 'close': '64926.6', 'high': '65000.0', 'low': '64904.6', 'volume': '85.82', 'time': 1713708300000}, {'open': '64846.9', 'close': '64929.9', 'high': '64930.2', 'low': '64801.2', 'volume': '86.73', 'time': 1713708000000}, {'open': '64790.6', 'close': '64846.6', 'high': '64920.9', 'low': '64785.7', 'volume': '171.11', 'time': 1713707700000}, {'open': '64926.6', 'close': '64790.6', 'high': '64966.1', 'low': '64750.0', 'volume': '170.27', 'time': 1713707400000}, {'open': '64960.0', 'close': '64926.6', 'high': '64960.2', 'low': '64872.8', 'volume': '94.66', 'time': 1713707100000}, {'open': '64977.4', 'close': '64960.8', 'high': '65006.8', 'low': '64919.1', 'volume': '107.78', 'time': 1713706800000}, {'open': '65027.5', 'close': '64978.9', 'high': '65061.6', 'low': '64880.0', 'volume': '136.18', 'time': 1713706500000}, {'open': '65098.5', 'close': '65027.4', 'high': '65112.9', 'low': '65027.4', 'volume': '55.94', 'time': 1713706200000}, {'open': '65160.8', 'close': '65097.6', 'high': '65166.1', 'low': '65062.6', 'volume': '71.77', 'time': 1713705900000}, {'open': '65131.9', 'close': '65161.5', 'high': '65219.9', 'low': '65107.2', 'volume': '120.22', 'time': 1713705600000}, {'open': '65043.2', 'close': '65132.3', 'high': '65136.8', 'low': '65010.6', 'volume': '125.02', 'time': 1713705300000}, {'open': '64952.4', 'close': '65049.0', 'high': '65050.0', 'low': '64909.5', 'volume': '81.54', 'time': 1713705000000}, {'open': '64836.5', 'close': '64953.1', 'high': '64958.0', 'low': '64798.8', 'volume': '127.59', 'time': 1713704700000}, {'open': '64974.2', 'close': '64836.6', 'high': '65025.7', 'low': '64810.3', 'volume': '107.23', 'time': 1713704400000}, {'open': '65023.9', 'close': '64974.3', 'high': '65024.0', 'low': '64900.0', 'volume': '155.56', 'time': 1713704100000}, {'open': '65145.6', 'close': '65023.9', 'high': '65151.5', 'low': '65023.5', 'volume': '86.42', 'time': 1713703800000}, {'open': '65163.8', 'close': '65145.5', 'high': '65208.0', 'low': '65145.1', 'volume': '30.93', 'time': 1713703500000}, {'open': '65163.3', 'close': '65163.9', 'high': '65206.1', 'low': '65145.8', 'volume': '41.36', 'time': 1713703200000}, {'open': '65085.4', 'close': '65163.2', 'high': '65218.5', 'low': '65082.1', 'volume': '48.16', 'time': 1713702900000}, {'open': '65133.2', 'close': '65086.2', 'high': '65160.0', 'low': '65083.1', 'volume': '53.58', 'time': 1713702600000}, {'open': '65113.4', 'close': '65132.3', 'high': '65165.9', 'low': '65050.0', 'volume': '98.59', 'time': 1713702300000}, {'open': '65233.3', 'close': '65113.4', 'high': '65235.9', 'low': '65111.8', 'volume': '95.34', 'time': 1713702000000}, {'open': '65296.4', 'close': '65233.3', 'high': '65350.0', 'low': '65228.1', 'volume': '129.68', 'time': 1713701700000}, {'open': '65307.5', 'close': '65298.0', 'high': '65350.0', 'low': '65273.0', 'volume': '134.25', 'time': 1713701400000}, {'open': '65268.5', 'close': '65316.2', 'high': '65319.4', 'low': '65239.8', 'volume': '56.28', 'time': 1713701100000}, {'open': '65205.3', 'close': '65268.1', 'high': '65280.0', 'low': '65200.0', 'volume': '48.88', 'time': 1713700800000}, {'open': '65187.9', 'close': '65205.6', 'high': '65250.0', 'low': '65179.5', 'volume': '71.27', 'time': 1713700500000}, {'open': '65244.9', 'close': '65189.2', 'high': '65285.0', 'low': '65167.7', 'volume': '59.96', 'time': 1713700200000}, {'open': '65252.2', 'close': '65245.0', 'high': '65370.2', 'low': '65217.2', 'volume': '112.53', 'time': 1713699900000}, {'open': '65219.0', 'close': '65257.1', 'high': '65327.9', 'low': '65167.7', 'volume': '110.70', 'time': 1713699600000}, {'open': '65130.7', 'close': '65218.9', 'high': '65258.0', 'low': '65116.0', 'volume': '88.09', 'time': 1713699300000}, {'open': '65124.5', 'close': '65130.4', 'high': '65140.4', 'low': '65013.9', 'volume': '141.06', 'time': 1713699000000}, {'open': '65184.6', 'close': '65127.6', 'high': '65265.1', 'low': '65110.0', 'volume': '111.17', 'time': 1713698700000}, {'open': '65315.0', 'close': '65184.8', 'high': '65365.9', 'low': '65171.5', 'volume': '158.52', 'time': 1713698400000}, {'open': '65155.0', 'close': '65314.1', 'high': '65428.9', 'low': '65145.7', 'volume': '352.08', 'time': 1713698100000}, {'open': '65098.1', 'close': '65156.5', 'high': '65196.3', 'low': '65091.3', 'volume': '114.52', 'time': 1713697800000}, {'open': '65034.4', 'close': '65098.8', 'high': '65139.2', 'low': '65031.0', 'volume': '150.55', 'time': 1713697500000}, {'open': '64924.7', 'close': '65033.5', 'high': '65037.2', 'low': '64917.5', 'volume': '78.72', 'time': 1713697200000}, {'open': '64899.2', 'close': '64923.9', 'high': '64945.5', 'low': '64859.4', 'volume': '41.79', 'time': 1713696900000}, {'open': '64937.7', 'close': '64899.2', 'high': '64937.8', 'low': '64899.2', 'volume': '49.76', 'time': 1713696600000}, {'open': '64929.3', 'close': '64937.5', 'high': '64950.0', 'low': '64925.2', 'volume': '41.59', 'time': 1713696300000}, {'open': '64923.6', 'close': '64928.8', 'high': '64961.8', 'low': '64888.4', 'volume': '55.67', 'time': 1713696000000}, {'open': '64874.5', 'close': '64923.5', 'high': '64926.3', 'low': '64863.4', 'volume': '57.34', 'time': 1713695700000}, {'open': '64847.5', 'close': '64875.4', 'high': '64896.3', 'low': '64837.3', 'volume': '46.34', 'time': 1713695400000}, {'open': '64875.6', 'close': '64847.8', 'high': '64880.0', 'low': '64834.7', 'volume': '31.54', 'time': 1713695100000}, {'open': '64803.1', 'close': '64875.6', 'high': '64889.3', 'low': '64797.6', 'volume': '125.06', 'time': 1713694800000}, {'open': '64837.8', 'close': '64802.4', 'high': '64850.8', 'low': '64763.0', 'volume': '44.92', 'time': 1713694500000}, {'open': '64780.0', 'close': '64836.0', 'high': '64870.8', 'low': '64765.0', 'volume': '56.27', 'time': 1713694200000}, {'open': '64856.0', 'close': '64779.9', 'high': '64856.0', 'low': '64749.7', 'volume': '68.23', 'time': 1713693900000}, {'open': '64875.9', 'close': '64855.1', 'high': '64914.3', 'low': '64800.9', 'volume': '72.11', 'time': 1713693600000}, {'open': '64857.0', 'close': '64875.9', 'high': '64885.0', 'low': '64841.9', 'volume': '43.82', 'time': 1713693300000}, {'open': '64856.4', 'close': '64857.4', 'high': '64899.4', 'low': '64834.0', 'volume': '59.95', 'time': 1713693000000}, {'open': '64819.1', 'close': '64856.6', 'high': '64879.2', 'low': '64781.3', 'volume': '64.87', 'time': 1713692700000}, {'open': '64802.0', 'close': '64819.3', 'high': '64868.3', 'low': '64784.2', 'volume': '42.87', 'time': 1713692400000}, {'open': '64859.9', 'close': '64802.0', 'high': '64870.0', 'low': '64785.6', 'volume': '122.44', 'time': 1713692100000}, {'open': '64887.1', 'close': '64857.5', 'high': '64890.9', 'low': '64823.3', 'volume': '46.65', 'time': 1713691800000}, {'open': '64821.1', 'close': '64887.5', 'high': '64913.0', 'low': '64798.9', 'volume': '104.14', 'time': 1713691500000}, {'open': '64783.7', 'close': '64821.1', 'high': '64845.0', 'low': '64755.4', 'volume': '144.48', 'time': 1713691200000}, {'open': '64834.3', 'close': '64783.5', 'high': '64873.0', 'low': '64728.0', 'volume': '207.23', 'time': 1713690900000}, {'open': '64963.3', 'close': '64834.3', 'high': '64963.3', 'low': '64834.3', 'volume': '65.66', 'time': 1713690600000}, {'open': '64888.8', 'close': '64963.1', 'high': '64968.6', 'low': '64842.0', 'volume': '110.92', 'time': 1713690300000}, {'open': '64902.9', 'close': '64888.8', 'high': '64932.1', 'low': '64880.6', 'volume': '75.35', 'time': 1713690000000}, {'open': '64901.6', 'close': '64904.8', 'high': '64939.8', 'low': '64890.5', 'volume': '83.04', 'time': 1713689700000}, {'open': '64928.5', 'close': '64902.5', 'high': '64993.8', 'low': '64892.0', 'volume': '107.70', 'time': 1713689400000}, {'open': '64944.0', 'close': '64927.2', 'high': '64973.9', 'low': '64927.2', 'volume': '68.83', 'time': 1713689100000}, {'open': '65001.6', 'close': '64943.8', 'high': '65001.6', 'low': '64933.9', 'volume': '69.00', 'time': 1713688800000}, {'open': '65029.1', 'close': '65001.6', 'high': '65063.8', 'low': '64968.1', 'volume': '47.70', 'time': 1713688500000}, {'open': '64987.1', 'close': '65029.8', 'high': '65055.2', 'low': '64948.3', 'volume': '90.64', 'time': 1713688200000}, {'open': '64980.9', 'close': '64986.8', 'high': '65027.0', 'low': '64953.0', 'volume': '47.39', 'time': 1713687900000}, {'open': '65047.5', 'close': '64980.9', 'high': '65047.6', 'low': '64940.0', 'volume': '82.67', 'time': 1713687600000}, {'open': '65064.9', 'close': '65047.2', 'high': '65129.1', 'low': '65016.4', 'volume': '51.16', 'time': 1713687300000}, {'open': '65156.4', 'close': '65064.9', 'high': '65156.6', 'low': '65053.0', 'volume': '68.88', 'time': 1713687000000}, {'open': '65132.4', 'close': '65155.9', 'high': '65194.6', 'low': '65104.8', 'volume': '91.94', 'time': 1713686700000}, {'open': '65110.8', 'close': '65132.6', 'high': '65147.7', 'low': '65098.3', 'volume': '70.53', 'time': 1713686400000}, {'open': '65116.1', 'close': '65107.9', 'high': '65143.6', 'low': '65071.8', 'volume': '86.90', 'time': 1713686100000}, {'open': '65001.7', 'close': '65115.9', 'high': '65135.5', 'low': '64997.4', 'volume': '52.26', 'time': 1713685800000}, {'open': '65033.6', 'close': '65002.5', 'high': '65050.0', 'low': '64992.0', 'volume': '56.14', 'time': 1713685500000}, {'open': '64952.1', 'close': '65031.1', 'high': '65061.6', 'low': '64951.0', 'volume': '79.94', 'time': 1713685200000}, {'open': '64931.4', 'close': '64951.9', 'high': '64961.0', 'low': '64863.9', 'volume': '82.83', 'time': 1713684900000}, {'open': '64918.9', 'close': '64931.4', 'high': '64964.7', 'low': '64880.0', 'volume': '102.06', 'time': 1713684600000}, {'open': '64964.2', 'close': '64919.0', 'high': '64966.2', 'low': '64881.0', 'volume': '81.76', 'time': 1713684300000}, {'open': '65009.7', 'close': '64966.4', 'high': '65033.1', 'low': '64945.1', 'volume': '63.10', 'time': 1713684000000}, {'open': '65000.1', 'close': '65009.8', 'high': '65035.0', 'low': '64963.7', 'volume': '57.00', 'time': 1713683700000}, {'open': '65058.0', 'close': '65000.1', 'high': '65096.3', 'low': '65000.0', 'volume': '51.09', 'time': 1713683400000}, {'open': '65027.3', 'close': '65058.1', 'high': '65094.0', 'low': '65027.2', 'volume': '48.31', 'time': 1713683100000}, {'open': '65020.6', 'close': '65026.3', 'high': '65066.7', 'low': '65000.0', 'volume': '62.00', 'time': 1713682800000}, {'open': '65051.9', 'close': '65020.6', 'high': '65071.0', 'low': '65014.7', 'volume': '55.76', 'time': 1713682500000}, {'open': '65066.5', 'close': '65051.8', 'high': '65083.9', 'low': '65050.0', 'volume': '72.57', 'time': 1713682200000}, {'open': '65073.8', 'close': '65066.4', 'high': '65116.3', 'low': '65050.0', 'volume': '49.10', 'time': 1713681900000}, {'open': '65079.6', 'close': '65073.7', 'high': '65123.8', 'low': '65070.1', 'volume': '44.89', 'time': 1713681600000}, {'open': '65107.2', 'close': '65079.7', 'high': '65150.2', 'low': '65071.9', 'volume': '40.40', 'time': 1713681300000}, {'open': '65134.4', 'close': '65108.1', 'high': '65150.1', 'low': '65092.4', 'volume': '40.99', 'time': 1713681000000}, {'open': '65142.5', 'close': '65135.3', 'high': '65167.9', 'low': '65107.7', 'volume': '73.87', 'time': 1713680700000}, {'open': '65063.7', 'close': '65143.3', 'high': '65178.2', 'low': '65029.8', 'volume': '85.38', 'time': 1713680400000}, {'open': '64983.0', 'close': '65063.6', 'high': '65073.3', 'low': '64952.9', 'volume': '57.30', 'time': 1713680100000}, {'open': '64953.6', 'close': '64982.9', 'high': '65006.9', 'low': '64953.6', 'volume': '51.59', 'time': 1713679800000}, {'open': '64986.3', 'close': '64953.4', 'high': '65045.2', 'low': '64953.2', 'volume': '55.86', 'time': 1713679500000}, {'open': '64996.2', 'close': '64986.6', 'high': '65024.2', 'low': '64900.4', 'volume': '78.30', 'time': 1713679200000}, {'open': '64980.2', 'close': '64996.3', 'high': '65028.6', 'low': '64978.9', 'volume': '58.83', 'time': 1713678900000}, {'open': '65008.7', 'close': '64980.1', 'high': '65073.7', 'low': '64980.0', 'volume': '51.49', 'time': 1713678600000}, {'open': '65046.1', 'close': '65007.8', 'high': '65063.2', 'low': '64943.9', 'volume': '103.21', 'time': 1713678300000}, {'open': '65056.1', 'close': '65044.7', 'high': '65108.2', 'low': '65033.8', 'volume': '55.98', 'time': 1713678000000}, {'open': '65092.2', 'close': '65056.2', 'high': '65106.1', 'low': '65050.8', 'volume': '54.51', 'time': 1713677700000}, {'open': '65053.2', 'close': '65096.6', 'high': '65121.6', 'low': '65024.2', 'volume': '58.81', 'time': 1713677400000}, {'open': '65138.8', 'close': '65053.6', 'high': '65140.6', 'low': '65053.6', 'volume': '71.13', 'time': 1713677100000}, {'open': '65125.8', 'close': '65140.1', 'high': '65217.8', 'low': '65114.7', 'volume': '62.85', 'time': 1713676800000}, {'open': '65178.8', 'close': '65125.7', 'high': '65201.1', 'low': '65093.7', 'volume': '56.78', 'time': 1713676500000}, {'open': '65068.0', 'close': '65179.0', 'high': '65219.7', 'low': '65067.9', 'volume': '91.52', 'time': 1713676200000}, {'open': '65092.3', 'close': '65068.0', 'high': '65141.5', 'low': '65043.6', 'volume': '61.02', 'time': 1713675900000}, {'open': '65031.4', 'close': '65090.8', 'high': '65100.0', 'low': '65031.4', 'volume': '69.52', 'time': 1713675600000}, {'open': '65069.8', 'close': '65031.3', 'high': '65110.9', 'low': '65017.3', 'volume': '87.25', 'time': 1713675300000}, {'open': '65087.1', 'close': '65072.1', 'high': '65115.2', 'low': '65040.3', 'volume': '77.17', 'time': 1713675000000}, {'open': '65011.2', 'close': '65087.2', 'high': '65091.3', 'low': '64975.3', 'volume': '93.45', 'time': 1713674700000}, {'open': '64990.7', 'close': '65011.3', 'high': '65049.7', 'low': '64971.5', 'volume': '74.12', 'time': 1713674400000}, {'open': '64968.6', 'close': '64990.4', 'high': '65000.0', 'low': '64836.5', 'volume': '87.90', 'time': 1713674100000}, {'open': '64947.0', 'close': '64969.0', 'high': '64995.3', 'low': '64942.4', 'volume': '52.18', 'time': 1713673800000}, {'open': '64963.3', 'close': '64946.9', 'high': '64998.5', 'low': '64927.2', 'volume': '79.36', 'time': 1713673500000}, {'open': '64936.8', 'close': '64963.2', 'high': '64970.5', 'low': '64903.5', 'volume': '113.18', 'time': 1713673200000}, {'open': '64957.9', 'close': '64935.8', 'high': '64991.8', 'low': '64807.0', 'volume': '173.07', 'time': 1713672900000}, {'open': '65082.2', 'close': '64956.9', 'high': '65098.4', 'low': '64869.1', 'volume': '191.62', 'time': 1713672600000}, {'open': '65103.9', 'close': '65082.9', 'high': '65173.0', 'low': '65077.7', 'volume': '74.81', 'time': 1713672300000}, {'open': '65140.0', 'close': '65103.9', 'high': '65161.7', 'low': '65062.3', 'volume': '91.36', 'time': 1713672000000}, {'open': '65105.5', 'close': '65146.1', 'high': '65169.8', 'low': '65085.4', 'volume': '77.73', 'time': 1713671700000}, {'open': '65108.3', 'close': '65105.6', 'high': '65181.9', 'low': '65056.1', 'volume': '100.66', 'time': 1713671400000}, {'open': '65114.9', 'close': '65108.4', 'high': '65217.9', 'low': '65081.0', 'volume': '109.89', 'time': 1713671100000}, {'open': '65252.8', 'close': '65113.9', 'high': '65261.0', 'low': '65086.9', 'volume': '78.52', 'time': 1713670800000}, {'open': '65260.0', 'close': '65251.1', 'high': '65300.0', 'low': '65192.7', 'volume': '68.50', 'time': 1713670500000}, {'open': '65130.8', 'close': '65260.0', 'high': '65260.0', 'low': '65064.3', 'volume': '226.80', 'time': 1713670200000}, {'open': '65415.3', 'close': '65132.7', 'high': '65416.3', 'low': '65109.4', 'volume': '178.06', 'time': 1713669900000}, {'open': '65471.5', 'close': '65415.3', 'high': '65524.7', 'low': '65344.8', 'volume': '144.88', 'time': 1713669600000}, {'open': '65543.8', 'close': '65472.0', 'high': '65579.7', 'low': '65434.2', 'volume': '121.44', 'time': 1713669300000}, {'open': '65587.4', 'close': '65543.7', 'high': '65680.4', 'low': '65516.4', 'volume': '201.96', 'time': 1713669000000}, {'open': '65314.7', 'close': '65585.1', 'high': '65633.4', 'low': '65300.0', 'volume': '451.72', 'time': 1713668700000}, {'open': '65268.9', 'close': '65316.1', 'high': '65316.1', 'low': '65188.7', 'volume': '72.03', 'time': 1713668400000}, {'open': '65167.5', 'close': '65269.2', 'high': '65300.8', 'low': '65167.0', 'volume': '68.26', 'time': 1713668100000}, {'open': '65186.4', 'close': '65166.7', 'high': '65259.5', 'low': '65154.0', 'volume': '60.64', 'time': 1713667800000}, {'open': '65127.9', 'close': '65185.6', 'high': '65214.7', 'low': '65097.0', 'volume': '77.27', 'time': 1713667500000}, {'open': '65101.9', 'close': '65126.0', 'high': '65156.9', 'low': '65067.6', 'volume': '79.02', 'time': 1713667200000}, {'open': '65295.5', 'close': '65101.8', 'high': '65325.1', 'low': '65095.0', 'volume': '146.25', 'time': 1713666900000}, {'open': '65291.2', 'close': '65295.5', 'high': '65358.2', 'low': '65200.0', 'volume': '169.99', 'time': 1713666600000}, {'open': '65172.7', 'close': '65291.4', 'high': '65292.0', 'low': '65146.0', 'volume': '139.16', 'time': 1713666300000}, {'open': '65026.8', 'close': '65173.5', 'high': '65215.6', 'low': '65025.3', 'volume': '248.66', 'time': 1713666000000}, {'open': '65000.8', 'close': '65024.1', 'high': '65069.7', 'low': '64949.3', 'volume': '71.53', 'time': 1713665700000}, {'open': '64937.5', 'close': '65003.2', 'high': '65006.8', 'low': '64906.8', 'volume': '47.87', 'time': 1713665400000}, {'open': '64919.3', 'close': '64937.8', 'high': '64960.0', 'low': '64902.5', 'volume': '43.50', 'time': 1713665100000}, {'open': '64920.0', 'close': '64918.4', 'high': '64980.7', 'low': '64893.2', 'volume': '53.89', 'time': 1713664800000}, {'open': '64900.4', 'close': '64921.2', 'high': '64961.4', 'low': '64900.3', 'volume': '44.56', 'time': 1713664500000}, {'open': '64914.1', 'close': '64899.9', 'high': '64965.1', 'low': '64891.0', 'volume': '42.16', 'time': 1713664200000}, {'open': '64966.6', 'close': '64913.9', 'high': '64985.9', 'low': '64866.5', 'volume': '48.72', 'time': 1713663900000}, {'open': '64974.0', 'close': '64966.5', 'high': '64996.3', 'low': '64951.4', 'volume': '34.84', 'time': 1713663600000}, {'open': '65000.1', 'close': '64974.7', 'high': '65000.4', 'low': '64926.2', 'volume': '42.92', 'time': 1713663300000}, {'open': '65003.8', 'close': '65000.2', 'high': '65043.5', 'low': '64942.4', 'volume': '79.94', 'time': 1713663000000}, {'open': '64962.4', 'close': '65004.7', 'high': '65007.1', 'low': '64914.0', 'volume': '48.79', 'time': 1713662700000}, {'open': '64940.3', 'close': '64961.3', 'high': '65091.2', 'low': '64932.3', 'volume': '140.90', 'time': 1713662400000}, {'open': '64870.8', 'close': '64940.3', 'high': '64940.4', 'low': '64847.7', 'volume': '65.26', 'time': 1713662100000}, {'open': '64856.4', 'close': '64870.9', 'high': '64874.2', 'low': '64837.1', 'volume': '30.66', 'time': 1713661800000}, {'open': '64889.9', 'close': '64855.0', 'high': '64911.4', 'low': '64818.3', 'volume': '41.50', 'time': 1713661500000}, {'open': '64732.0', 'close': '64890.0', 'high': '64890.0', 'low': '64698.2', 'volume': '130.59', 'time': 1713661200000}, {'open': '64678.2', 'close': '64731.0', 'high': '64750.0', 'low': '64666.1', 'volume': '79.17', 'time': 1713660900000}, {'open': '64610.8', 'close': '64678.7', 'high': '64680.0', 'low': '64607.7', 'volume': '37.48', 'time': 1713660600000}, {'open': '64671.1', 'close': '64611.5', 'high': '64673.1', 'low': '64571.8', 'volume': '101.55', 'time': 1713660300000}, {'open': '64622.6', 'close': '64671.0', 'high': '64695.6', 'low': '64592.0', 'volume': '76.98', 'time': 1713660000000}, {'open': '64721.7', 'close': '64623.1', 'high': '64744.4', 'low': '64602.9', 'volume': '91.25', 'time': 1713659700000}, {'open': '64851.9', 'close': '64721.6', 'high': '64851.9', 'low': '64709.0', 'volume': '70.05', 'time': 1713659400000}, {'open': '64818.8', 'close': '64852.0', 'high': '64854.4', 'low': '64791.3', 'volume': '60.21', 'time': 1713659100000}, {'open': '64863.6', 'close': '64818.5', 'high': '64864.1', 'low': '64791.3', 'volume': '34.42', 'time': 1713658800000}, {'open': '64845.0', 'close': '64864.1', 'high': '64882.1', 'low': '64774.0', 'volume': '65.18', 'time': 1713658500000}, {'open': '64791.1', 'close': '64844.8', 'high': '64844.8', 'low': '64770.9', 'volume': '45.94', 'time': 1713658200000}, {'open': '64822.5', 'close': '64791.4', 'high': '64867.5', 'low': '64725.3', 'volume': '87.52', 'time': 1713657900000}, {'open': '64896.4', 'close': '64825.6', 'high': '64926.2', 'low': '64705.7', 'volume': '122.26', 'time': 1713657600000}, {'open': '64838.1', 'close': '64897.8', 'high': '64961.3', 'low': '64837.8', 'volume': '129.23', 'time': 1713657300000}, {'open': '64820.6', 'close': '64838.0', 'high': '64844.1', 'low': '64788.2', 'volume': '37.83', 'time': 1713657000000}, {'open': '64863.6', 'close': '64820.3', 'high': '64895.4', 'low': '64817.8', 'volume': '52.09', 'time': 1713656700000}, {'open': '64825.0', 'close': '64863.8', 'high': '64879.7', 'low': '64782.6', 'volume': '52.25', 'time': 1713656400000}, {'open': '64841.3', 'close': '64824.8', 'high': '64883.6', 'low': '64814.0', 'volume': '50.96', 'time': 1713656100000}, {'open': '64885.0', 'close': '64842.0', 'high': '64909.0', 'low': '64842.0', 'volume': '49.04', 'time': 1713655800000}, {'open': '64854.6', 'close': '64885.4', 'high': '64905.0', 'low': '64827.3', 'volume': '50.73', 'time': 1713655500000}, {'open': '64814.0', 'close': '64854.6', 'high': '64921.5', 'low': '64813.8', 'volume': '67.68', 'time': 1713655200000}, {'open': '64768.8', 'close': '64813.9', 'high': '64888.0', 'low': '64749.7', 'volume': '86.30', 'time': 1713654900000}, {'open': '64703.5', 'close': '64768.1', 'high': '64775.3', 'low': '64664.9', 'volume': '74.67', 'time': 1713654600000}, {'open': '64622.1', 'close': '64704.7', 'high': '64742.0', 'low': '64622.0', 'volume': '80.70', 'time': 1713654300000}, {'open': '64582.8', 'close': '64622.1', 'high': '64652.4', 'low': '64581.4', 'volume': '53.08', 'time': 1713654000000}, {'open': '64637.4', 'close': '64583.4', 'high': '64657.5', 'low': '64581.8', 'volume': '32.68', 'time': 1713653700000}, {'open': '64615.7', 'close': '64636.5', 'high': '64644.2', 'low': '64573.0', 'volume': '36.53', 'time': 1713653400000}, {'open': '64612.3', 'close': '64616.7', 'high': '64676.3', 'low': '64575.0', 'volume': '35.44', 'time': 1713653100000}, {'open': '64606.2', 'close': '64613.6', 'high': '64645.7', 'low': '64578.2', 'volume': '26.99', 'time': 1713652800000}, {'open': '64688.7', 'close': '64606.2', 'high': '64689.2', 'low': '64582.0', 'volume': '44.05', 'time': 1713652500000}, {'open': '64680.2', 'close': '64688.8', 'high': '64758.8', 'low': '64665.3', 'volume': '52.37', 'time': 1713652200000}, {'open': '64686.4', 'close': '64680.2', 'high': '64713.0', 'low': '64660.5', 'volume': '28.66', 'time': 1713651900000}, {'open': '64640.0', 'close': '64686.3', 'high': '64740.9', 'low': '64638.8', 'volume': '51.44', 'time': 1713651600000}, {'open': '64573.0', 'close': '64640.0', 'high': '64716.6', 'low': '64573.0', 'volume': '82.43', 'time': 1713651300000}, {'open': '64599.3', 'close': '64571.6', 'high': '64605.6', 'low': '64523.8', 'volume': '84.25', 'time': 1713651000000}, {'open': '64592.8', 'close': '64594.7', 'high': '64707.2', 'low': '64590.6', 'volume': '60.75', 'time': 1713650700000}, {'open': '64697.9', 'close': '64594.5', 'high': '64730.4', 'low': '64590.9', 'volume': '45.48', 'time': 1713650400000}, {'open': '64660.2', 'close': '64695.0', 'high': '64702.0', 'low': '64586.9', 'volume': '48.38', 'time': 1713650100000}, {'open': '64750.4', 'close': '64663.3', 'high': '64753.5', 'low': '64653.9', 'volume': '54.82', 'time': 1713649800000}, {'open': '64777.6', 'close': '64752.1', 'high': '64798.1', 'low': '64747.1', 'volume': '46.59', 'time': 1713649500000}, {'open': '64610.0', 'close': '64778.9', 'high': '64781.6', 'low': '64608.6', 'volume': '70.42', 'time': 1713649200000}, {'open': '64642.5', 'close': '64607.7', 'high': '64693.3', 'low': '64603.5', 'volume': '31.13', 'time': 1713648900000}, {'open': '64637.0', 'close': '64642.6', 'high': '64698.8', 'low': '64607.2', 'volume': '45.39', 'time': 1713648600000}, {'open': '64680.4', 'close': '64637.7', 'high': '64684.8', 'low': '64608.6', 'volume': '44.40', 'time': 1713648300000}, {'open': '64715.3', 'close': '64680.3', 'high': '64728.5', 'low': '64675.9', 'volume': '42.24', 'time': 1713648000000}, {'open': '64761.0', 'close': '64715.1', 'high': '64770.0', 'low': '64715.1', 'volume': '44.78', 'time': 1713647700000}, {'open': '64759.4', 'close': '64760.9', 'high': '64764.4', 'low': '64726.6', 'volume': '27.77', 'time': 1713647400000}, {'open': '64745.3', 'close': '64756.5', 'high': '64770.4', 'low': '64745.3', 'volume': '38.92', 'time': 1713647100000}, {'open': '64689.7', 'close': '64745.5', 'high': '64765.1', 'low': '64659.2', 'volume': '66.00', 'time': 1713646800000}, {'open': '64677.3', 'close': '64689.7', 'high': '64704.8', 'low': '64632.8', 'volume': '51.01', 'time': 1713646500000}, {'open': '64706.7', 'close': '64677.4', 'high': '64747.0', 'low': '64673.3', 'volume': '39.96', 'time': 1713646200000}, {'open': '64734.6', 'close': '64706.7', 'high': '64770.8', 'low': '64700.0', 'volume': '41.26', 'time': 1713645900000}, {'open': '64753.6', 'close': '64734.5', 'high': '64775.8', 'low': '64690.6', 'volume': '48.09', 'time': 1713645600000}, {'open': '64748.3', 'close': '64752.4', 'high': '64790.7', 'low': '64721.6', 'volume': '50.55', 'time': 1713645300000}, {'open': '64683.9', 'close': '64748.3', 'high': '64836.3', 'low': '64683.2', 'volume': '74.95', 'time': 1713645000000}, {'open': '64674.4', 'close': '64683.2', 'high': '64804.6', 'low': '64648.3', 'volume': '108.01', 'time': 1713644700000}, {'open': '64800.1', 'close': '64676.5', 'high': '64808.1', 'low': '64587.4', 'volume': '190.89', 'time': 1713644400000}, {'open': '64881.0', 'close': '64800.1', 'high': '64935.1', 'low': '64791.8', 'volume': '54.30', 'time': 1713644100000}, {'open': '64932.8', 'close': '64881.8', 'high': '65006.2', 'low': '64861.3', 'volume': '74.64', 'time': 1713643800000}, {'open': '64872.5', 'close': '64932.8', 'high': '64959.5', 'low': '64867.8', 'volume': '61.26', 'time': 1713643500000}, {'open': '64833.9', 'close': '64871.7', 'high': '64943.0', 'low': '64833.9', 'volume': '57.76', 'time': 1713643200000}, {'open': '64787.0', 'close': '64835.2', 'high': '64861.9', 'low': '64785.8', 'volume': '35.73', 'time': 1713642900000}, {'open': '64831.1', 'close': '64787.0', 'high': '64831.1', 'low': '64771.0', 'volume': '51.67', 'time': 1713642600000}, {'open': '64875.6', 'close': '64831.6', 'high': '64890.8', 'low': '64790.0', 'volume': '51.29', 'time': 1713642300000}, {'open': '64829.3', 'close': '64875.7', 'high': '64888.3', 'low': '64829.1', 'volume': '54.97', 'time': 1713642000000}, {'open': '64853.4', 'close': '64828.5', 'high': '64858.2', 'low': '64784.6', 'volume': '61.19', 'time': 1713641700000}, {'open': '64785.8', 'close': '64853.9', 'high': '64870.0', 'low': '64772.8', 'volume': '60.76', 'time': 1713641400000}, {'open': '64816.9', 'close': '64785.7', 'high': '64845.1', 'low': '64780.1', 'volume': '65.34', 'time': 1713641100000}, {'open': '64791.7', 'close': '64816.5', 'high': '64841.9', 'low': '64781.6', 'volume': '67.95', 'time': 1713640800000}, {'open': '64778.6', 'close': '64788.4', 'high': '64893.7', 'low': '64775.7', 'volume': '83.38', 'time': 1713640500000}, {'open': '64873.9', 'close': '64779.5', 'high': '64901.2', 'low': '64772.5', 'volume': '108.59', 'time': 1713640200000}, {'open': '64914.8', 'close': '64873.8', 'high': '64948.1', 'low': '64835.2', 'volume': '56.23', 'time': 1713639900000}, {'open': '64925.7', 'close': '64914.4', 'high': '64966.8', 'low': '64854.5', 'volume': '69.48', 'time': 1713639600000}, {'open': '64924.7', 'close': '64925.0', 'high': '64981.8', 'low': '64911.1', 'volume': '47.78', 'time': 1713639300000}, {'open': '64938.8', 'close': '64924.9', 'high': '65000.0', 'low': '64841.9', 'volume': '63.24', 'time': 1713639000000}, {'open': '64959.3', 'close': '64938.8', 'high': '64977.2', 'low': '64912.7', 'volume': '43.84', 'time': 1713638700000}, {'open': '64929.3', 'close': '64955.1', 'high': '65010.0', 'low': '64900.0', 'volume': '63.07', 'time': 1713638400000}, {'open': '65073.2', 'close': '64930.5', 'high': '65073.3', 'low': '64914.2', 'volume': '47.64', 'time': 1713638100000}, {'open': '64955.1', 'close': '65072.2', 'high': '65091.6', 'low': '64948.2', 'volume': '101.82', 'time': 1713637800000}, {'open': '64982.6', 'close': '64954.9', 'high': '65050.0', 'low': '64932.5', 'volume': '109.67', 'time': 1713637500000}, {'open': '64980.2', 'close': '64987.7', 'high': '65019.0', 'low': '64879.6', 'volume': '67.89', 'time': 1713637200000}, {'open': '65054.6', 'close': '64977.9', 'high': '65054.6', 'low': '64910.1', 'volume': '100.35', 'time': 1713636900000}, {'open': '64946.9', 'close': '65054.7', 'high': '65134.9', 'low': '64844.3', 'volume': '185.73', 'time': 1713636600000}, {'open': '65231.5', 'close': '64946.8', 'high': '65277.9', 'low': '64781.1', 'volume': '299.89', 'time': 1713636300000}, {'open': '65167.3', 'close': '65230.1', 'high': '65265.8', 'low': '65129.2', 'volume': '87.27', 'time': 1713636000000}, {'open': '65192.9', 'close': '65166.4', 'high': '65272.8', 'low': '65153.8', 'volume': '83.83', 'time': 1713635700000}, {'open': '65152.9', 'close': '65192.8', 'high': '65238.8', 'low': '65116.1', 'volume': '90.94', 'time': 1713635400000}, {'open': '65294.4', 'close': '65152.9', 'high': '65331.6', 'low': '65075.0', 'volume': '157.89', 'time': 1713635100000}, {'open': '65178.6', 'close': '65294.7', 'high': '65350.0', 'low': '65101.4', 'volume': '128.00', 'time': 1713634800000}, {'open': '65123.8', 'close': '65178.7', 'high': '65207.6', 'low': '65058.0', 'volume': '185.51', 'time': 1713634500000}, {'open': '65216.3', 'close': '65122.4', 'high': '65393.4', 'low': '65091.4', 'volume': '192.06', 'time': 1713634200000}, {'open': '65314.5', 'close': '65215.2', 'high': '65378.0', 'low': '65157.5', 'volume': '154.02', 'time': 1713633900000}, {'open': '65287.5', 'close': '65319.9', 'high': '65374.8', 'low': '65201.2', 'volume': '199.84', 'time': 1713633600000}, {'open': '64962.6', 'close': '65288.4', 'high': '65343.0', 'low': '64960.4', 'volume': '415.11', 'time': 1713633300000}, {'open': '65068.7', 'close': '64963.4', 'high': '65160.0', 'low': '64880.0', 'volume': '233.37', 'time': 1713633000000}, {'open': '64889.7', 'close': '65069.7', 'high': '65075.4', 'low': '64860.1', 'volume': '194.97', 'time': 1713632700000}, {'open': '64704.9', 'close': '64888.8', 'high': '64900.0', 'low': '64703.1', 'volume': '124.79', 'time': 1713632400000}, {'open': '64775.9', 'close': '64705.0', 'high': '64790.5', 'low': '64699.0', 'volume': '62.25', 'time': 1713632100000}, {'open': '64688.6', 'close': '64775.9', 'high': '64800.0', 'low': '64668.0', 'volume': '88.37', 'time': 1713631800000}, {'open': '64706.1', 'close': '64687.8', 'high': '64770.0', 'low': '64616.2', 'volume': '69.07', 'time': 1713631500000}, {'open': '64754.1', 'close': '64704.9', 'high': '64805.6', 'low': '64688.0', 'volume': '102.45', 'time': 1713631200000}, {'open': '64597.9', 'close': '64752.4', 'high': '64793.9', 'low': '64574.2', 'volume': '103.65', 'time': 1713630900000}, {'open': '64699.0', 'close': '64600.6', 'high': '64707.3', 'low': '64566.1', 'volume': '128.56', 'time': 1713630600000}, {'open': '64660.8', 'close': '64699.2', 'high': '64723.7', 'low': '64602.8', 'volume': '86.25', 'time': 1713630300000}, {'open': '64748.3', 'close': '64660.8', 'high': '64748.3', 'low': '64595.7', 'volume': '174.65', 'time': 1713630000000}, {'open': '64566.0', 'close': '64749.6', 'high': '64849.1', 'low': '64514.8', 'volume': '206.03', 'time': 1713629700000}, {'open': '64511.8', 'close': '64568.8', 'high': '64631.7', 'low': '64490.1', 'volume': '156.72', 'time': 1713629400000}, {'open': '64566.1', 'close': '64513.3', 'high': '64643.0', 'low': '64410.1', 'volume': '360.28', 'time': 1713629100000}, {'open': '64768.6', 'close': '64566.1', 'high': '64940.8', 'low': '64516.2', 'volume': '339.33', 'time': 1713628800000}, {'open': '64741.0', 'close': '64767.2', 'high': '64794.1', 'low': '64671.8', 'volume': '140.69', 'time': 1713628500000}, {'open': '64757.7', 'close': '64745.6', 'high': '64854.1', 'low': '64632.1', 'volume': '350.00', 'time': 1713628200000}, {'open': '64538.5', 'close': '64762.8', 'high': '64938.6', 'low': '64535.3', 'volume': '655.24', 'time': 1713627900000}, {'open': '64337.8', 'close': '64539.8', 'high': '64646.7', 'low': '64248.0', 'volume': '435.59', 'time': 1713627600000}, {'open': '64125.6', 'close': '64336.4', 'high': '64398.7', 'low': '64060.9', 'volume': '216.71', 'time': 1713627300000}, {'open': '63909.4', 'close': '64125.4', 'high': '64158.9', 'low': '63894.0', 'volume': '208.24', 'time': 1713627000000}, {'open': '63885.0', 'close': '63909.5', 'high': '63928.0', 'low': '63866.1', 'volume': '38.09', 'time': 1713626700000}, {'open': '63869.5', 'close': '63884.9', 'high': '63919.5', 'low': '63832.7', 'volume': '52.90', 'time': 1713626400000}, {'open': '63820.2', 'close': '63868.2', 'high': '63890.9', 'low': '63820.0', 'volume': '48.90', 'time': 1713626100000}, {'open': '63768.8', 'close': '63820.1', 'high': '63845.9', 'low': '63743.5', 'volume': '68.44', 'time': 1713625800000}, {'open': '63855.9', 'close': '63768.9', 'high': '63855.9', 'low': '63751.4', 'volume': '71.27', 'time': 1713625500000}, {'open': '63888.8', 'close': '63855.7', 'high': '63916.8', 'low': '63838.6', 'volume': '51.42', 'time': 1713625200000}, {'open': '63932.7', 'close': '63888.9', 'high': '63933.0', 'low': '63850.3', 'volume': '51.40', 'time': 1713624900000}, {'open': '63923.4', 'close': '63932.1', 'high': '63940.0', 'low': '63880.7', 'volume': '47.45', 'time': 1713624600000}, {'open': '63847.3', 'close': '63923.3', 'high': '63945.4', 'low': '63839.5', 'volume': '131.33', 'time': 1713624300000}, {'open': '63762.4', 'close': '63847.5', 'high': '63854.8', 'low': '63762.2', 'volume': '54.50', 'time': 1713624000000}, {'open': '63765.7', 'close': '63763.7', 'high': '63790.4', 'low': '63700.0', 'volume': '74.09', 'time': 1713623700000}, {'open': '63787.3', 'close': '63765.2', 'high': '63787.3', 'low': '63718.9', 'volume': '72.49', 'time': 1713623400000}, {'open': '63733.9', 'close': '63786.9', 'high': '63792.0', 'low': '63702.7', 'volume': '69.33', 'time': 1713623100000}, {'open': '63825.1', 'close': '63734.5', 'high': '63856.2', 'low': '63709.3', 'volume': '73.68', 'time': 1713622800000}, {'open': '63814.1', 'close': '63825.2', 'high': '63890.8', 'low': '63801.7', 'volume': '52.31', 'time': 1713622500000}, {'open': '63889.6', 'close': '63814.1', 'high': '63899.8', 'low': '63787.3', 'volume': '85.73', 'time': 1713622200000}, {'open': '63907.5', 'close': '63888.4', 'high': '63909.8', 'low': '63852.7', 'volume': '48.20', 'time': 1713621900000}, {'open': '63834.1', 'close': '63908.0', 'high': '63911.4', 'low': '63833.2', 'volume': '51.97', 'time': 1713621600000}, {'open': '63803.9', 'close': '63834.3', 'high': '63856.7', 'low': '63802.3', 'volume': '59.46', 'time': 1713621300000}, {'open': '63851.2', 'close': '63804.6', 'high': '63851.2', 'low': '63801.8', 'volume': '97.04', 'time': 1713621000000}, {'open': '63887.3', 'close': '63851.1', 'high': '63888.2', 'low': '63820.1', 'volume': '48.80', 'time': 1713620700000}, {'open': '63960.6', 'close': '63887.3', 'high': '63989.6', 'low': '63861.4', 'volume': '53.87', 'time': 1713620400000}, {'open': '63899.9', 'close': '63961.4', 'high': '63964.4', 'low': '63858.5', 'volume': '65.69', 'time': 1713620100000}, {'open': '63898.3', 'close': '63900.0', 'high': '63901.9', 'low': '63848.7', 'volume': '44.83', 'time': 1713619800000}, {'open': '63803.8', 'close': '63899.0', 'high': '63900.0', 'low': '63789.2', 'volume': '38.45', 'time': 1713619500000}, {'open': '63798.0', 'close': '63803.9', 'high': '63823.8', 'low': '63757.4', 'volume': '67.33', 'time': 1713619200000}, {'open': '63826.1', 'close': '63798.0', 'high': '63888.0', 'low': '63778.9', 'volume': '52.32', 'time': 1713618900000}, {'open': '63878.7', 'close': '63826.7', 'high': '63913.7', 'low': '63782.2', 'volume': '55.21', 'time': 1713618600000}, {'open': '63940.3', 'close': '63878.6', 'high': '63991.1', 'low': '63862.0', 'volume': '86.66', 'time': 1713618300000}, {'open': '63782.4', 'close': '63940.9', 'high': '64013.1', 'low': '63773.1', 'volume': '133.31', 'time': 1713618000000}, {'open': '63820.3', 'close': '63782.6', 'high': '63859.8', 'low': '63770.2', 'volume': '44.79', 'time': 1713617700000}, {'open': '63875.5', 'close': '63820.4', 'high': '63901.7', 'low': '63796.4', 'volume': '65.15', 'time': 1713617400000}, {'open': '63778.2', 'close': '63875.7', 'high': '63896.8', 'low': '63732.2', 'volume': '105.02', 'time': 1713617100000}, {'open': '63667.2', 'close': '63778.7', 'high': '63819.0', 'low': '63656.4', 'volume': '137.86', 'time': 1713616800000}, {'open': '63684.8', 'close': '63667.1', 'high': '63697.3', 'low': '63622.6', 'volume': '61.74', 'time': 1713616500000}, {'open': '63638.5', 'close': '63682.6', 'high': '63692.7', 'low': '63560.0', 'volume': '75.07', 'time': 1713616200000}, {'open': '63619.8', 'close': '63638.5', 'high': '63656.4', 'low': '63557.0', 'volume': '69.18', 'time': 1713615900000}, {'open': '63719.8', 'close': '63619.3', 'high': '63735.0', 'low': '63530.4', 'volume': '92.26', 'time': 1713615600000}, {'open': '63791.4', 'close': '63719.8', 'high': '63791.4', 'low': '63680.0', 'volume': '71.56', 'time': 1713615300000}, {'open': '63768.9', 'close': '63791.5', 'high': '63801.6', 'low': '63751.7', 'volume': '45.33', 'time': 1713615000000}, {'open': '63786.8', 'close': '63769.7', 'high': '63800.0', 'low': '63700.8', 'volume': '75.17', 'time': 1713614700000}, {'open': '63680.0', 'close': '63787.6', 'high': '63788.4', 'low': '63666.2', 'volume': '66.84', 'time': 1713614400000}, {'open': '63740.3', 'close': '63679.8', 'high': '63745.0', 'low': '63657.3', 'volume': '55.70', 'time': 1713614100000}, {'open': '63720.0', 'close': '63740.4', 'high': '63742.6', 'low': '63654.6', 'volume': '58.64', 'time': 1713613800000}, {'open': '63662.5', 'close': '63720.0', 'high': '63720.0', 'low': '63662.5', 'volume': '50.97', 'time': 1713613500000}, {'open': '63769.6', 'close': '63662.4', 'high': '63779.5', 'low': '63599.1', 'volume': '102.41', 'time': 1713613200000}, {'open': '63690.2', 'close': '63771.3', 'high': '63783.3', 'low': '63689.1', 'volume': '55.21', 'time': 1713612900000}, {'open': '63698.5', 'close': '63690.3', 'high': '63736.7', 'low': '63646.5', 'volume': '62.06', 'time': 1713612600000}, {'open': '63742.8', 'close': '63698.4', 'high': '63789.3', 'low': '63659.9', 'volume': '97.72', 'time': 1713612300000}, {'open': '63809.4', 'close': '63742.9', 'high': '63897.2', 'low': '63726.5', 'volume': '82.52', 'time': 1713612000000}, {'open': '63790.2', 'close': '63809.5', 'high': '63878.2', 'low': '63734.5', 'volume': '127.43', 'time': 1713611700000}, {'open': '63720.0', 'close': '63789.0', 'high': '63837.4', 'low': '63703.2', 'volume': '132.60', 'time': 1713611400000}, {'open': '63589.7', 'close': '63715.9', 'high': '63716.0', 'low': '63583.4', 'volume': '61.01', 'time': 1713611100000}, {'open': '63536.1', 'close': '63588.5', 'high': '63630.7', 'low': '63522.0', 'volume': '53.76', 'time': 1713610800000}, {'open': '63590.0', 'close': '63536.3', 'high': '63609.8', 'low': '63517.9', 'volume': '58.87', 'time': 1713610500000}, {'open': '63586.3', 'close': '63590.1', 'high': '63625.2', 'low': '63568.8', 'volume': '46.80', 'time': 1713610200000}, {'open': '63640.9', 'close': '63586.0', 'high': '63726.2', 'low': '63570.9', 'volume': '122.83', 'time': 1713609900000}, {'open': '63623.3', 'close': '63640.9', 'high': '63644.2', 'low': '63570.0', 'volume': '93.15', 'time': 1713609600000}, {'open': '63563.0', 'close': '63623.5', 'high': '63635.9', 'low': '63529.3', 'volume': '80.47', 'time': 1713609300000}, {'open': '63490.5', 'close': '63563.9', 'high': '63573.6', 'low': '63490.5', 'volume': '53.87', 'time': 1713609000000}, {'open': '63449.4', 'close': '63489.0', 'high': '63531.2', 'low': '63338.2', 'volume': '162.27', 'time': 1713608700000}, {'open': '63450.0', 'close': '63449.6', 'high': '63470.0', 'low': '63337.3', 'volume': '125.25', 'time': 1713608400000}, {'open': '63605.8', 'close': '63450.5', 'high': '63605.8', 'low': '63411.7', 'volume': '95.54', 'time': 1713608100000}, {'open': '63553.5', 'close': '63605.5', 'high': '63645.2', 'low': '63552.1', 'volume': '81.90', 'time': 1713607800000}, {'open': '63614.1', 'close': '63553.8', 'high': '63700.0', 'low': '63507.9', 'volume': '124.26', 'time': 1713607500000}, {'open': '63583.3', 'close': '63613.9', 'high': '63756.3', 'low': '63581.2', 'volume': '210.21', 'time': 1713607200000}, {'open': '63412.6', 'close': '63583.8', 'high': '63624.7', 'low': '63411.3', 'volume': '189.35', 'time': 1713606900000}, {'open': '63365.4', 'close': '63407.2', 'high': '63443.7', 'low': '63237.0', 'volume': '216.09', 'time': 1713606600000}, {'open': '63524.0', 'close': '63365.7', 'high': '63538.9', 'low': '63266.1', 'volume': '190.72', 'time': 1713606300000}, {'open': '63568.0', 'close': '63524.1', 'high': '63568.1', 'low': '63485.5', 'volume': '107.32', 'time': 1713606000000}, {'open': '63594.6', 'close': '63567.9', 'high': '63646.2', 'low': '63564.9', 'volume': '61.19', 'time': 1713605700000}, {'open': '63564.4', 'close': '63594.2', 'high': '63648.2', 'low': '63559.9', 'volume': '176.79', 'time': 1713605400000}, {'open': '63601.3', 'close': '63564.6', 'high': '63641.8', 'low': '63535.3', 'volume': '117.84', 'time': 1713605100000}, {'open': '63500.9', 'close': '63601.7', 'high': '63602.0', 'low': '63499.9', 'volume': '116.46', 'time': 1713604800000}, {'open': '63519.2', 'close': '63500.9', 'high': '63573.5', 'low': '63464.5', 'volume': '131.30', 'time': 1713604500000}, {'open': '63493.4', 'close': '63518.8', 'high': '63607.8', 'low': '63472.0', 'volume': '204.60', 'time': 1713604200000}, {'open': '63552.0', 'close': '63493.9', 'high': '63596.5', 'low': '63480.0', 'volume': '186.03', 'time': 1713603900000}, {'open': '63699.9', 'close': '63552.1', 'high': '63745.8', 'low': '63527.5', 'volume': '168.48', 'time': 1713603600000}, {'open': '63727.1', 'close': '63698.8', 'high': '63745.9', 'low': '63618.0', 'volume': '127.44', 'time': 1713603300000}, {'open': '63759.6', 'close': '63726.9', 'high': '63810.6', 'low': '63705.8', 'volume': '62.12', 'time': 1713603000000}, {'open': '63848.9', 'close': '63759.6', 'high': '63849.9', 'low': '63726.1', 'volume': '88.75', 'time': 1713602700000}, {'open': '63814.1', 'close': '63849.0', 'high': '63872.7', 'low': '63813.8', 'volume': '51.98', 'time': 1713602400000}, {'open': '63818.7', 'close': '63814.2', 'high': '63852.0', 'low': '63810.8', 'volume': '73.30', 'time': 1713602100000}, {'open': '63860.5', 'close': '63818.8', 'high': '63890.7', 'low': '63804.7', 'volume': '96.85', 'time': 1713601800000}, {'open': '63802.4', 'close': '63860.6', 'high': '63888.3', 'low': '63800.2', 'volume': '98.47', 'time': 1713601500000}, {'open': '63755.0', 'close': '63802.3', 'high': '63843.5', 'low': '63744.5', 'volume': '119.40', 'time': 1713601200000}, {'open': '63759.5', 'close': '63754.6', 'high': '63767.2', 'low': '63670.4', 'volume': '135.42', 'time': 1713600900000}, {'open': '63702.2', 'close': '63760.0', 'high': '63767.0', 'low': '63671.7', 'volume': '180.00', 'time': 1713600600000}, {'open': '63870.3', 'close': '63700.5', 'high': '63890.5', 'low': '63683.3', 'volume': '224.15', 'time': 1713600300000}, {'open': '63930.6', 'close': '63870.2', 'high': '63957.0', 'low': '63866.1', 'volume': '107.47', 'time': 1713600000000}, {'open': '63962.0', 'close': '63930.4', 'high': '63962.5', 'low': '63906.1', 'volume': '76.70', 'time': 1713599700000}, {'open': '63934.8', 'close': '63962.0', 'high': '63964.0', 'low': '63900.0', 'volume': '112.54', 'time': 1713599400000}, {'open': '63990.3', 'close': '63934.7', 'high': '63998.5', 'low': '63924.2', 'volume': '83.67', 'time': 1713599100000}, {'open': '63985.8', 'close': '63989.8', 'high': '64004.8', 'low': '63963.5', 'volume': '73.26', 'time': 1713598800000}, {'open': '64004.8', 'close': '63985.4', 'high': '64012.6', 'low': '63973.1', 'volume': '72.35', 'time': 1713598500000}, {'open': '63957.9', 'close': '64005.3', 'high': '64017.7', 'low': '63957.7', 'volume': '87.12', 'time': 1713598200000}, {'open': '63964.8', 'close': '63957.6', 'high': '64011.9', 'low': '63954.0', 'volume': '77.40', 'time': 1713597900000}, {'open': '63977.1', 'close': '63964.4', 'high': '63995.0', 'low': '63961.4', 'volume': '64.91', 'time': 1713597600000}, {'open': '63990.6', 'close': '63976.9', 'high': '64034.8', 'low': '63956.1', 'volume': '89.72', 'time': 1713597300000}, {'open': '64016.6', 'close': '63991.5', 'high': '64039.7', 'low': '63991.5', 'volume': '57.94', 'time': 1713597000000}, {'open': '64085.0', 'close': '64017.4', 'high': '64128.1', 'low': '64012.4', 'volume': '76.84', 'time': 1713596700000}, {'open': '64011.4', 'close': '64084.9', 'high': '64099.1', 'low': '64011.4', 'volume': '92.57', 'time': 1713596400000}, {'open': '64001.1', 'close': '64004.7', 'high': '64062.0', 'low': '64000.6', 'volume': '81.16', 'time': 1713596100000}, {'open': '64116.5', 'close': '64000.7', 'high': '64117.2', 'low': '63990.8', 'volume': '97.65', 'time': 1713595800000}, {'open': '64031.6', 'close': '64116.6', 'high': '64189.4', 'low': '64028.9', 'volume': '111.43', 'time': 1713595500000}, {'open': '64085.1', 'close': '64031.7', 'high': '64091.2', 'low': '64016.5', 'volume': '61.00', 'time': 1713595200000}, {'open': '64058.9', 'close': '64085.0', 'high': '64100.0', 'low': '64029.1', 'volume': '62.02', 'time': 1713594900000}, {'open': '64038.7', 'close': '64057.9', 'high': '64095.5', 'low': '63981.1', 'volume': '60.70', 'time': 1713594600000}, {'open': '64021.4', 'close': '64038.6', 'high': '64056.3', 'low': '64000.0', 'volume': '103.31', 'time': 1713594300000}, {'open': '63987.0', 'close': '64020.0', 'high': '64037.7', 'low': '63957.2', 'volume': '75.89', 'time': 1713594000000}, {'open': '64009.2', 'close': '63987.0', 'high': '64035.7', 'low': '63945.8', 'volume': '80.89', 'time': 1713593700000}, {'open': '63963.0', 'close': '64012.1', 'high': '64027.7', 'low': '63900.3', 'volume': '90.27', 'time': 1713593400000}, {'open': '64022.8', 'close': '63959.1', 'high': '64037.9', 'low': '63935.3', 'volume': '165.80', 'time': 1713593100000}, {'open': '64115.8', 'close': '64022.9', 'high': '64115.9', 'low': '64020.4', 'volume': '91.30', 'time': 1713592800000}, {'open': '64161.9', 'close': '64116.3', 'high': '64179.3', 'low': '64094.7', 'volume': '84.24', 'time': 1713592500000}, {'open': '64139.2', 'close': '64162.0', 'high': '64196.5', 'low': '64126.0', 'volume': '74.02', 'time': 1713592200000}, {'open': '64212.1', 'close': '64138.2', 'high': '64212.2', 'low': '64120.4', 'volume': '81.75', 'time': 1713591900000}, {'open': '64190.3', 'close': '64212.0', 'high': '64213.1', 'low': '64135.0', 'volume': '101.13', 'time': 1713591600000}, {'open': '64170.3', 'close': '64191.0', 'high': '64196.3', 'low': '64104.9', 'volume': '76.83', 'time': 1713591300000}, {'open': '64064.2', 'close': '64170.3', 'high': '64170.3', 'low': '64013.9', 'volume': '84.61', 'time': 1713591000000}, {'open': '64008.4', 'close': '64063.7', 'high': '64086.8', 'low': '63991.7', 'volume': '80.94', 'time': 1713590700000}, {'open': '63975.6', 'close': '64008.3', 'high': '64039.1', 'low': '63946.8', 'volume': '66.05', 'time': 1713590400000}, {'open': '64018.6', 'close': '63975.6', 'high': '64077.0', 'low': '63949.0', 'volume': '68.43', 'time': 1713590100000}, {'open': '63999.3', 'close': '64017.8', 'high': '64034.4', 'low': '63932.8', 'volume': '84.59', 'time': 1713589800000}, {'open': '64021.8', 'close': '64000.3', 'high': '64050.5', 'low': '63973.9', 'volume': '62.43', 'time': 1713589500000}, {'open': '64097.1', 'close': '64021.9', 'high': '64138.0', 'low': '64006.9', 'volume': '103.77', 'time': 1713589200000}, {'open': '63971.5', 'close': '64097.4', 'high': '64176.1', 'low': '63970.2', 'volume': '153.81', 'time': 1713588900000}, {'open': '64165.1', 'close': '63971.1', 'high': '64196.6', 'low': '63950.0', 'volume': '127.67', 'time': 1713588600000}, {'open': '64149.8', 'close': '64165.2', 'high': '64239.6', 'low': '64124.0', 'volume': '162.41', 'time': 1713588300000}, {'open': '64091.6', 'close': '64149.8', 'high': '64199.0', 'low': '64050.5', 'volume': '152.46', 'time': 1713588000000}, {'open': '63926.9', 'close': '64092.2', 'high': '64143.0', 'low': '63926.9', 'volume': '213.85', 'time': 1713587700000}, {'open': '63917.7', 'close': '63926.9', 'high': '63928.9', 'low': '63829.5', 'volume': '80.83', 'time': 1713587400000}, {'open': '63841.2', 'close': '63917.9', 'high': '63931.3', 'low': '63829.7', 'volume': '95.57', 'time': 1713587100000}, {'open': '63844.9', 'close': '63840.9', 'high': '63882.4', 'low': '63824.5', 'volume': '65.63', 'time': 1713586800000}, {'open': '63806.1', 'close': '63844.5', 'high': '63896.1', 'low': '63778.6', 'volume': '73.23', 'time': 1713586500000}, {'open': '63841.2', 'close': '63806.1', 'high': '63911.0', 'low': '63806.0', 'volume': '88.96', 'time': 1713586200000}, {'open': '63888.0', 'close': '63840.6', 'high': '63916.9', 'low': '63840.6', 'volume': '96.18', 'time': 1713585900000}, {'open': '63925.4', 'close': '63887.2', 'high': '63939.2', 'low': '63866.1', 'volume': '71.61', 'time': 1713585600000}, {'open': '63886.1', 'close': '63925.5', 'high': '63940.7', 'low': '63869.9', 'volume': '70.88', 'time': 1713585300000}, {'open': '63824.5', 'close': '63886.2', 'high': '63889.0', 'low': '63824.0', 'volume': '58.83', 'time': 1713585000000}, {'open': '63944.4', 'close': '63824.2', 'high': '63944.8', 'low': '63807.5', 'volume': '76.81', 'time': 1713584700000}, {'open': '63890.0', 'close': '63944.3', 'high': '63945.1', 'low': '63884.3', 'volume': '64.84', 'time': 1713584400000}, {'open': '63930.8', 'close': '63889.5', 'high': '63961.7', 'low': '63850.0', 'volume': '83.38', 'time': 1713584100000}, {'open': '63952.0', 'close': '63930.8', 'high': '63955.7', 'low': '63870.8', 'volume': '103.08', 'time': 1713583800000}, {'open': '63981.5', 'close': '63951.9', 'high': '63996.3', 'low': '63912.9', 'volume': '86.20', 'time': 1713583500000}, {'open': '63846.8', 'close': '63982.4', 'high': '63992.8', 'low': '63842.7', 'volume': '113.04', 'time': 1713583200000}, {'open': '63897.0', 'close': '63847.2', 'high': '63927.5', 'low': '63814.0', 'volume': '75.21', 'time': 1713582900000}, {'open': '63898.6', 'close': '63895.2', 'high': '63900.3', 'low': '63841.5', 'volume': '119.73', 'time': 1713582600000}, {'open': '63748.1', 'close': '63898.4', 'high': '63957.0', 'low': '63744.7', 'volume': '149.00', 'time': 1713582300000}, {'open': '63796.4', 'close': '63748.0', 'high': '63899.0', 'low': '63715.4', 'volume': '135.21', 'time': 1713582000000}, {'open': '63877.1', 'close': '63796.8', 'high': '63889.0', 'low': '63768.6', 'volume': '97.81', 'time': 1713581700000}, {'open': '64032.7', 'close': '63876.8', 'high': '64037.9', 'low': '63866.2', 'volume': '130.71', 'time': 1713581400000}, {'open': '63963.2', 'close': '64032.4', 'high': '64065.4', 'low': '63883.4', 'volume': '136.47', 'time': 1713581100000}, {'open': '63878.1', 'close': '63964.5', 'high': '63968.3', 'low': '63799.4', 'volume': '168.93', 'time': 1713580800000}, {'open': '63692.3', 'close': '63878.0', 'high': '63910.0', 'low': '63686.4', 'volume': '107.36', 'time': 1713580500000}, {'open': '63720.1', 'close': '63693.0', 'high': '63732.5', 'low': '63596.4', 'volume': '116.71', 'time': 1713580200000}, {'open': '63646.6', 'close': '63720.1', 'high': '63778.6', 'low': '63604.9', 'volume': '121.32', 'time': 1713579900000}, {'open': '63539.4', 'close': '63646.3', 'high': '63685.2', 'low': '63498.2', 'volume': '117.25', 'time': 1713579600000}, {'open': '63657.6', 'close': '63539.5', 'high': '63667.4', 'low': '63494.1', 'volume': '124.71', 'time': 1713579300000}, {'open': '63687.8', 'close': '63658.8', 'high': '63831.8', 'low': '63648.0', 'volume': '125.43', 'time': 1713579000000}, {'open': '63657.9', 'close': '63688.0', 'high': '63688.3', 'low': '63605.8', 'volume': '112.14', 'time': 1713578700000}, {'open': '63620.3', 'close': '63658.2', 'high': '63718.0', 'low': '63575.0', 'volume': '131.25', 'time': 1713578400000}, {'open': '63712.7', 'close': '63623.7', 'high': '63712.7', 'low': '63621.1', 'volume': '92.02', 'time': 1713578100000}, {'open': '63725.7', 'close': '63712.7', 'high': '63726.2', 'low': '63632.8', 'volume': '101.01', 'time': 1713577800000}, {'open': '63595.3', 'close': '63725.6', 'high': '63747.8', 'low': '63525.9', 'volume': '113.25', 'time': 1713577500000}, {'open': '63552.8', 'close': '63606.6', 'high': '63634.2', 'low': '63465.3', 'volume': '91.50', 'time': 1713577200000}, {'open': '63561.6', 'close': '63552.5', 'high': '63571.8', 'low': '63440.9', 'volume': '86.79', 'time': 1713576900000}, {'open': '63488.2', 'close': '63561.2', 'high': '63589.4', 'low': '63430.8', 'volume': '78.49', 'time': 1713576600000}, {'open': '63461.1', 'close': '63488.2', 'high': '63492.3', 'low': '63391.0', 'volume': '71.31', 'time': 1713576300000}, {'open': '63571.7', 'close': '63462.3', 'high': '63577.0', 'low': '63449.1', 'volume': '94.21', 'time': 1713576000000}, {'open': '63459.4', 'close': '63571.9', 'high': '63602.4', 'low': '63449.8', 'volume': '99.98', 'time': 1713575700000}, {'open': '63292.3', 'close': '63459.4', 'high': '63570.6', 'low': '63289.4', 'volume': '162.91', 'time': 1713575400000}, {'open': '63296.5', 'close': '63293.5', 'high': '63421.4', 'low': '63206.4', 'volume': '250.06', 'time': 1713575100000}, {'open': '63405.9', 'close': '63295.3', 'high': '63438.0', 'low': '63048.5', 'volume': '358.84', 'time': 1713574800000}, {'open': '63534.7', 'close': '63410.1', 'high': '63583.3', 'low': '63410.0', 'volume': '88.83', 'time': 1713574500000}, {'open': '63592.7', 'close': '63535.8', 'high': '63615.3', 'low': '63411.2', 'volume': '221.81', 'time': 1713574200000}, {'open': '63803.2', 'close': '63592.6', 'high': '63901.4', 'low': '63545.7', 'volume': '114.37', 'time': 1713573900000}, {'open': '63781.1', 'close': '63803.2', 'high': '63920.0', 'low': '63781.1', 'volume': '94.02', 'time': 1713573600000}, {'open': '63911.7', 'close': '63781.0', 'high': '63947.2', 'low': '63686.8', 'volume': '120.96', 'time': 1713573300000}, {'open': '63839.3', 'close': '63913.3', 'high': '63965.0', 'low': '63807.2', 'volume': '121.02', 'time': 1713573000000}, {'open': '63979.4', 'close': '63839.2', 'high': '63990.1', 'low': '63770.1', 'volume': '215.31', 'time': 1713572700000}, {'open': '63497.4', 'close': '63980.1', 'high': '64229.8', 'low': '63377.7', 'volume': '390.84', 'time': 1713572400000}, {'open': '63706.2', 'close': '63508.8', 'high': '63763.6', 'low': '63396.7', 'volume': '202.42', 'time': 1713572100000}, {'open': '63939.5', 'close': '63706.3', 'high': '63943.6', 'low': '63602.0', 'volume': '166.40', 'time': 1713571800000}, {'open': '63799.7', 'close': '63939.4', 'high': '63939.9', 'low': '63744.6', 'volume': '125.20', 'time': 1713571500000}, {'open': '63778.8', 'close': '63799.8', 'high': '63823.0', 'low': '63628.2', 'volume': '155.34', 'time': 1713571200000}, {'open': '63957.5', 'close': '63778.8', 'high': '63990.9', 'low': '63730.0', 'volume': '140.27', 'time': 1713570900000}, {'open': '63925.4', 'close': '63959.4', 'high': '63985.2', 'low': '63861.0', 'volume': '98.08', 'time': 1713570600000}, {'open': '63786.6', 'close': '63927.8', 'high': '64098.9', 'low': '63763.3', 'volume': '245.36', 'time': 1713570300000}, {'open': '63624.4', 'close': '63785.2', 'high': '63797.6', 'low': '63577.9', 'volume': '172.10', 'time': 1713570000000}, {'open': '63536.2', 'close': '63621.3', 'high': '63686.1', 'low': '63470.0', 'volume': '134.09', 'time': 1713569700000}, {'open': '63434.2', 'close': '63535.7', 'high': '63626.1', 'low': '63391.7', 'volume': '143.59', 'time': 1713569400000}, {'open': '63447.9', 'close': '63435.2', 'high': '63524.9', 'low': '63347.6', 'volume': '119.34', 'time': 1713569100000}, {'open': '63550.6', 'close': '63447.2', 'high': '63560.8', 'low': '63309.9', 'volume': '152.36', 'time': 1713568800000}, {'open': '63462.9', 'close': '63550.7', 'high': '63628.9', 'low': '63440.6', 'volume': '168.18', 'time': 1713568500000}, {'open': '63381.6', 'close': '63462.8', 'high': '63644.0', 'low': '63380.2', 'volume': '302.12', 'time': 1713568200000}, {'open': '63187.5', 'close': '63380.0', 'high': '63493.0', 'low': '62906.1', 'volume': '570.09', 'time': 1713567900000}, {'open': '63975.4', 'close': '63185.5', 'high': '63980.2', 'low': '62924.1', 'volume': '732.18', 'time': 1713567600000}, {'open': '64084.4', 'close': '63976.6', 'high': '64100.0', 'low': '63974.4', 'volume': '82.42', 'time': 1713567300000}, {'open': '64177.7', 'close': '64084.6', 'high': '64178.8', 'low': '63977.3', 'volume': '133.32', 'time': 1713567000000}, {'open': '64186.4', 'close': '64177.8', 'high': '64233.8', 'low': '64166.2', 'volume': '59.01', 'time': 1713566700000}, {'open': '64133.9', 'close': '64186.4', 'high': '64214.7', 'low': '64080.1', 'volume': '59.91', 'time': 1713566400000}, {'open': '63982.9', 'close': '64133.9', 'high': '64163.0', 'low': '63982.9', 'volume': '181.58', 'time': 1713566100000}, {'open': '64239.8', 'close': '63980.8', 'high': '64342.5', 'low': '63976.1', 'volume': '161.21', 'time': 1713565800000}, {'open': '64317.0', 'close': '64239.0', 'high': '64330.9', 'low': '64227.8', 'volume': '68.71', 'time': 1713565500000}, {'open': '64345.0', 'close': '64316.8', 'high': '64350.0', 'low': '64250.0', 'volume': '57.17', 'time': 1713565200000}, {'open': '64440.5', 'close': '64345.1', 'high': '64441.0', 'low': '64300.0', 'volume': '52.66', 'time': 1713564900000}, {'open': '64391.1', 'close': '64440.6', 'high': '64470.1', 'low': '64391.1', 'volume': '75.79', 'time': 1713564600000}, {'open': '64321.9', 'close': '64390.9', 'high': '64417.8', 'low': '64303.9', 'volume': '55.60', 'time': 1713564300000}, {'open': '64372.2', 'close': '64321.2', 'high': '64374.4', 'low': '64265.7', 'volume': '50.29', 'time': 1713564000000}, {'open': '64329.7', 'close': '64372.1', 'high': '64373.9', 'low': '64233.3', 'volume': '169.48', 'time': 1713563700000}, {'open': '64322.0', 'close': '64329.8', 'high': '64339.9', 'low': '64233.4', 'volume': '89.84', 'time': 1713563400000}, {'open': '64303.8', 'close': '64321.9', 'high': '64355.6', 'low': '64224.6', 'volume': '124.56', 'time': 1713563100000}, {'open': '64335.2', 'close': '64303.5', 'high': '64343.2', 'low': '64272.5', 'volume': '142.22', 'time': 1713562800000}, {'open': '64380.3', 'close': '64337.0', 'high': '64390.5', 'low': '64249.3', 'volume': '230.24', 'time': 1713562500000}, {'open': '64292.7', 'close': '64381.0', 'high': '64420.0', 'low': '64217.1', 'volume': '133.05', 'time': 1713562200000}, {'open': '64244.4', 'close': '64292.8', 'high': '64363.6', 'low': '64244.4', 'volume': '121.59', 'time': 1713561900000}, {'open': '64210.9', 'close': '64243.3', 'high': '64330.0', 'low': '64208.7', 'volume': '132.41', 'time': 1713561600000}, {'open': '64139.9', 'close': '64210.5', 'high': '64269.2', 'low': '64087.9', 'volume': '100.53', 'time': 1713561300000}, {'open': '64131.9', 'close': '64139.6', 'high': '64145.4', 'low': '64080.0', 'volume': '115.75', 'time': 1713561000000}, {'open': '64074.6', 'close': '64133.0', 'high': '64227.0', 'low': '64050.0', 'volume': '114.38', 'time': 1713560700000}, {'open': '64019.9', 'close': '64074.6', 'high': '64213.6', 'low': '64016.3', 'volume': '187.28', 'time': 1713560400000}, {'open': '63835.6', 'close': '64019.9', 'high': '64020.2', 'low': '63834.8', 'volume': '118.18', 'time': 1713560100000}, {'open': '63741.7', 'close': '63835.2', 'high': '63912.2', 'low': '63741.0', 'volume': '169.58', 'time': 1713559800000}, {'open': '63837.3', 'close': '63740.9', 'high': '63842.5', 'low': '63650.0', 'volume': '209.52', 'time': 1713559500000}, {'open': '63796.6', 'close': '63837.1', 'high': '63882.2', 'low': '63783.1', 'volume': '141.73', 'time': 1713559200000}, {'open': '64045.4', 'close': '63796.7', 'high': '64059.8', 'low': '63739.9', 'volume': '221.36', 'time': 1713558900000}, {'open': '64115.6', 'close': '64045.3', 'high': '64150.0', 'low': '64033.0', 'volume': '78.34', 'time': 1713558600000}, {'open': '64131.0', 'close': '64115.7', 'high': '64132.9', 'low': '64038.3', 'volume': '88.17', 'time': 1713558300000}, {'open': '64076.6', 'close': '64132.2', 'high': '64138.5', 'low': '64044.1', 'volume': '63.39', 'time': 1713558000000}, {'open': '64024.5', 'close': '64076.8', 'high': '64107.8', 'low': '64019.1', 'volume': '70.44', 'time': 1713557700000}, {'open': '64172.4', 'close': '64027.2', 'high': '64172.8', 'low': '63978.8', 'volume': '154.90', 'time': 1713557400000}, {'open': '64253.0', 'close': '64172.9', 'high': '64256.5', 'low': '64055.5', 'volume': '135.14', 'time': 1713557100000}, {'open': '64299.9', 'close': '64250.1', 'high': '64307.2', 'low': '64195.7', 'volume': '89.07', 'time': 1713556800000}, {'open': '64232.2', 'close': '64299.9', 'high': '64341.6', 'low': '64202.0', 'volume': '165.53', 'time': 1713556500000}, {'open': '64158.5', 'close': '64232.1', 'high': '64270.2', 'low': '64142.6', 'volume': '140.92', 'time': 1713556200000}, {'open': '64085.5', 'close': '64159.3', 'high': '64192.8', 'low': '64073.5', 'volume': '120.58', 'time': 1713555900000}, {'open': '64173.4', 'close': '64085.6', 'high': '64181.6', 'low': '64055.1', 'volume': '105.94', 'time': 1713555600000}, {'open': '64286.4', 'close': '64174.5', 'high': '64290.7', 'low': '64136.0', 'volume': '113.42', 'time': 1713555300000}, {'open': '64328.3', 'close': '64286.4', 'high': '64355.4', 'low': '64251.3', 'volume': '112.11', 'time': 1713555000000}, {'open': '64321.9', 'close': '64328.0', 'high': '64349.1', 'low': '64234.8', 'volume': '107.48', 'time': 1713554700000}, {'open': '64279.7', 'close': '64323.0', 'high': '64348.9', 'low': '64270.0', 'volume': '85.12', 'time': 1713554400000}, {'open': '64323.0', 'close': '64279.8', 'high': '64353.3', 'low': '64223.5', 'volume': '113.70', 'time': 1713554100000}, {'open': '64246.4', 'close': '64322.7', 'high': '64368.0', 'low': '64196.7', 'volume': '93.75', 'time': 1713553800000}, {'open': '64156.6', 'close': '64246.6', 'high': '64284.1', 'low': '64068.2', 'volume': '130.57', 'time': 1713553500000}, {'open': '64177.8', 'close': '64156.7', 'high': '64206.7', 'low': '64053.2', 'volume': '108.80', 'time': 1713553200000}, {'open': '64157.5', 'close': '64177.9', 'high': '64283.5', 'low': '64148.8', 'volume': '122.36', 'time': 1713552900000}, {'open': '64271.2', 'close': '64158.4', 'high': '64294.8', 'low': '64063.1', 'volume': '117.35', 'time': 1713552600000}, {'open': '64135.0', 'close': '64268.2', 'high': '64316.5', 'low': '64113.6', 'volume': '130.20', 'time': 1713552300000}, {'open': '64289.9', 'close': '64145.1', 'high': '64291.0', 'low': '64085.9', 'volume': '132.98', 'time': 1713552000000}, {'open': '64310.2', 'close': '64289.7', 'high': '64359.4', 'low': '64171.7', 'volume': '77.18', 'time': 1713551700000}, {'open': '64232.0', 'close': '64312.4', 'high': '64400.0', 'low': '64141.7', 'volume': '137.27', 'time': 1713551400000}, {'open': '64375.3', 'close': '64231.9', 'high': '64389.5', 'low': '64197.2', 'volume': '107.91', 'time': 1713551100000}, {'open': '64420.8', 'close': '64375.7', 'high': '64443.9', 'low': '64315.8', 'volume': '72.16', 'time': 1713550800000}, {'open': '64356.7', 'close': '64421.6', 'high': '64450.0', 'low': '64319.0', 'volume': '96.16', 'time': 1713550500000}, {'open': '64370.0', 'close': '64356.6', 'high': '64432.1', 'low': '64331.0', 'volume': '85.77', 'time': 1713550200000}, {'open': '64373.5', 'close': '64362.8', 'high': '64488.4', 'low': '64269.4', 'volume': '163.94', 'time': 1713549900000}, {'open': '64605.4', 'close': '64374.1', 'high': '64635.8', 'low': '64362.6', 'volume': '177.19', 'time': 1713549600000}, {'open': '64686.7', 'close': '64613.9', 'high': '64762.0', 'low': '64577.9', 'volume': '206.55', 'time': 1713549300000}, {'open': '64461.9', 'close': '64687.3', 'high': '64803.9', 'low': '64454.7', 'volume': '191.61', 'time': 1713549000000}, {'open': '64459.9', 'close': '64460.1', 'high': '64558.2', 'low': '64374.1', 'volume': '218.59', 'time': 1713548700000}, {'open': '64227.3', 'close': '64459.9', 'high': '64713.0', 'low': '64227.1', 'volume': '433.94', 'time': 1713548400000}, {'open': '64154.1', 'close': '64227.2', 'high': '64260.0', 'low': '64107.9', 'volume': '176.96', 'time': 1713548100000}, {'open': '63990.1', 'close': '64154.0', 'high': '64161.4', 'low': '63977.1', 'volume': '131.45', 'time': 1713547800000}, {'open': '64220.3', 'close': '63989.8', 'high': '64240.9', 'low': '63892.8', 'volume': '204.34', 'time': 1713547500000}, {'open': '64133.0', 'close': '64220.3', 'high': '64229.8', 'low': '64089.8', 'volume': '192.50', 'time': 1713547200000}, {'open': '64191.8', 'close': '64135.4', 'high': '64327.7', 'low': '64100.2', 'volume': '133.93', 'time': 1713546900000}, {'open': '64196.1', 'close': '64186.5', 'high': '64233.4', 'low': '64056.0', 'volume': '208.71', 'time': 1713546600000}, {'open': '64063.4', 'close': '64195.9', 'high': '64213.6', 'low': '64022.8', 'volume': '255.21', 'time': 1713546300000}, {'open': '63979.0', 'close': '64063.6', 'high': '64148.4', 'low': '63930.1', 'volume': '213.35', 'time': 1713546000000}, {'open': '64040.6', 'close': '63978.8', 'high': '64090.9', 'low': '63839.5', 'volume': '301.32', 'time': 1713545700000}, {'open': '64202.2', 'close': '64041.4', 'high': '64335.0', 'low': '64003.0', 'volume': '319.43', 'time': 1713545400000}, {'open': '64001.4', 'close': '64203.2', 'high': '64226.0', 'low': '63983.7', 'volume': '272.19', 'time': 1713545100000}, {'open': '63704.2', 'close': '64001.6', 'high': '64143.8', 'low': '63668.2', 'volume': '315.41', 'time': 1713544800000}, {'open': '63808.4', 'close': '63707.3', 'high': '63857.5', 'low': '63635.5', 'volume': '202.50', 'time': 1713544500000}, {'open': '63772.4', 'close': '63808.5', 'high': '63888.6', 'low': '63609.6', 'volume': '328.22', 'time': 1713544200000}, {'open': '63551.9', 'close': '63791.5', 'high': '63796.6', 'low': '63473.0', 'volume': '450.40', 'time': 1713543900000}, {'open': '63945.0', 'close': '63552.0', 'high': '63960.7', 'low': '63514.9', 'volume': '942.62', 'time': 1713543600000}, {'open': '64132.7', 'close': '63945.0', 'high': '64270.0', 'low': '63894.4', 'volume': '323.56', 'time': 1713543300000}, {'open': '64243.7', 'close': '64132.8', 'high': '64265.9', 'low': '64049.2', 'volume': '294.95', 'time': 1713543000000}, {'open': '64500.0', 'close': '64242.4', 'high': '64516.7', 'low': '64160.2', 'volume': '252.34', 'time': 1713542700000}, {'open': '64415.6', 'close': '64499.8', 'high': '64502.7', 'low': '64374.7', 'volume': '178.65', 'time': 1713542400000}, {'open': '64438.5', 'close': '64414.9', 'high': '64485.0', 'low': '64313.6', 'volume': '159.74', 'time': 1713542100000}, {'open': '64565.4', 'close': '64438.5', 'high': '64600.0', 'low': '64373.4', 'volume': '122.65', 'time': 1713541800000}, {'open': '64509.6', 'close': '64565.2', 'high': '64654.9', 'low': '64487.3', 'volume': '195.08', 'time': 1713541500000}, {'open': '64428.9', 'close': '64509.8', 'high': '64587.5', 'low': '64424.3', 'volume': '184.63', 'time': 1713541200000}, {'open': '64461.3', 'close': '64428.8', 'high': '64592.6', 'low': '64301.5', 'volume': '218.47', 'time': 1713540900000}, {'open': '64554.5', 'close': '64450.7', 'high': '64689.3', 'low': '64450.7', 'volume': '220.98', 'time': 1713540600000}, {'open': '64466.8', 'close': '64553.9', 'high': '64566.8', 'low': '64370.3', 'volume': '179.51', 'time': 1713540300000}, {'open': '64398.8', 'close': '64466.8', 'high': '64519.7', 'low': '64362.0', 'volume': '189.39', 'time': 1713540000000}, {'open': '64533.5', 'close': '64398.6', 'high': '64592.1', 'low': '64381.7', 'volume': '184.80', 'time': 1713539700000}, {'open': '64600.8', 'close': '64535.0', 'high': '64606.6', 'low': '64472.1', 'volume': '114.67', 'time': 1713539400000}, {'open': '64378.6', 'close': '64601.0', 'high': '64639.9', 'low': '64346.0', 'volume': '177.09', 'time': 1713539100000}, {'open': '64420.0', 'close': '64378.3', 'high': '64482.0', 'low': '64316.0', 'volume': '276.70', 'time': 1713538800000}, {'open': '64541.8', 'close': '64421.6', 'high': '64606.0', 'low': '64360.3', 'volume': '275.46', 'time': 1713538500000}, {'open': '64561.5', 'close': '64541.8', 'high': '64724.8', 'low': '64521.0', 'volume': '260.29', 'time': 1713538200000}, {'open': '64462.4', 'close': '64560.9', 'high': '64671.2', 'low': '64458.2', 'volume': '263.28', 'time': 1713537900000}, {'open': '64238.3', 'close': '64460.1', 'high': '64544.1', 'low': '64204.0', 'volume': '314.41', 'time': 1713537600000}, {'open': '64284.3', 'close': '64238.4', 'high': '64300.0', 'low': '64151.5', 'volume': '207.42', 'time': 1713537300000}, {'open': '63993.2', 'close': '64284.3', 'high': '64304.2', 'low': '63991.8', 'volume': '399.77', 'time': 1713537000000}, {'open': '64296.2', 'close': '63993.2', 'high': '64338.9', 'low': '63813.0', 'volume': '819.12', 'time': 1713536700000}, {'open': '64539.4', 'close': '64296.2', 'high': '64635.6', 'low': '64276.3', 'volume': '290.00', 'time': 1713536400000}, {'open': '64530.0', 'close': '64542.3', 'high': '64640.9', 'low': '64422.0', 'volume': '187.99', 'time': 1713536100000}, {'open': '64771.2', 'close': '64529.8', 'high': '64771.3', 'low': '64496.9', 'volume': '245.14', 'time': 1713535800000}, {'open': '64794.2', 'close': '64772.7', 'high': '64861.8', 'low': '64721.3', 'volume': '120.44', 'time': 1713535500000}, {'open': '64869.3', 'close': '64794.1', 'high': '64930.2', 'low': '64755.9', 'volume': '153.18', 'time': 1713535200000}, {'open': '64814.7', 'close': '64869.2', 'high': '64958.0', 'low': '64736.7', 'volume': '180.75', 'time': 1713534900000}, {'open': '64890.3', 'close': '64814.9', 'high': '64890.3', 'low': '64653.8', 'volume': '225.65', 'time': 1713534600000}, {'open': '64850.0', 'close': '64894.6', 'high': '65018.7', 'low': '64777.2', 'volume': '321.13', 'time': 1713534300000}, {'open': '64620.3', 'close': '64850.3', 'high': '64895.7', 'low': '64562.0', 'volume': '264.26', 'time': 1713534000000}, {'open': '64792.3', 'close': '64617.3', 'high': '64897.1', 'low': '64479.6', 'volume': '364.90', 'time': 1713533700000}, {'open': '64677.6', 'close': '64793.0', 'high': '64923.2', 'low': '64520.0', 'volume': '397.49', 'time': 1713533400000}, {'open': '64552.0', 'close': '64676.0', 'high': '64709.5', 'low': '64403.6', 'volume': '255.76', 'time': 1713533100000}, {'open': '64588.8', 'close': '64552.5', 'high': '64721.9', 'low': '64548.8', 'volume': '194.32', 'time': 1713532800000}, {'open': '64682.3', 'close': '64588.2', 'high': '64711.0', 'low': '64509.9', 'volume': '269.41', 'time': 1713532500000}, {'open': '64741.9', 'close': '64682.3', 'high': '64800.0', 'low': '64502.1', 'volume': '337.92', 'time': 1713532200000}, {'open': '64915.9', 'close': '64740.8', 'high': '64927.4', 'low': '64629.3', 'volume': '338.92', 'time': 1713531900000}, {'open': '64928.2', 'close': '64915.5', 'high': '65043.4', 'low': '64860.3', 'volume': '214.79', 'time': 1713531600000}, {'open': '64914.4', 'close': '64928.1', 'high': '64979.1', 'low': '64803.4', 'volume': '271.33', 'time': 1713531300000}, {'open': '65349.8', 'close': '64918.0', 'high': '65350.0', 'low': '64837.6', 'volume': '320.96', 'time': 1713531000000}, {'open': '65186.9', 'close': '65349.8', 'high': '65350.0', 'low': '65167.0', 'volume': '144.84', 'time': 1713530700000}, {'open': '65114.6', 'close': '65187.0', 'high': '65263.5', 'low': '65114.6', 'volume': '101.86', 'time': 1713530400000}, {'open': '65217.6', 'close': '65114.2', 'high': '65250.0', 'low': '65056.0', 'volume': '188.29', 'time': 1713530100000}, {'open': '65275.1', 'close': '65217.1', 'high': '65355.4', 'low': '65113.7', 'volume': '180.52', 'time': 1713529800000}, {'open': '65161.1', 'close': '65281.0', 'high': '65337.8', 'low': '65151.1', 'volume': '188.60', 'time': 1713529500000}, {'open': '65275.0', 'close': '65162.0', 'high': '65416.5', 'low': '65160.5', 'volume': '332.75', 'time': 1713529200000}, {'open': '65023.8', 'close': '65275.0', 'high': '65323.8', 'low': '65013.4', 'volume': '205.69', 'time': 1713528900000}, {'open': '64866.5', 'close': '65025.5', 'high': '65033.8', 'low': '64837.5', 'volume': '175.18', 'time': 1713528600000}, {'open': '64934.2', 'close': '64863.9', 'high': '65111.3', 'low': '64791.0', 'volume': '184.98', 'time': 1713528300000}, {'open': '64836.6', 'close': '64930.4', 'high': '65044.6', 'low': '64721.0', 'volume': '297.22', 'time': 1713528000000}, {'open': '64875.6', 'close': '64836.4', 'high': '64946.8', 'low': '64775.0', 'volume': '144.50', 'time': 1713527700000}, {'open': '64928.0', 'close': '64876.9', 'high': '65030.6', 'low': '64790.0', 'volume': '299.52', 'time': 1713527400000}, {'open': '65316.4', 'close': '64931.5', 'high': '65319.3', 'low': '64790.0', 'volume': '422.25', 'time': 1713527100000}, {'open': '65326.7', 'close': '65309.6', 'high': '65429.7', 'low': '65051.4', 'volume': '697.53', 'time': 1713526800000}, {'open': '64919.6', 'close': '65329.7', 'high': '65360.9', 'low': '64903.1', 'volume': '351.75', 'time': 1713526500000}, {'open': '64677.4', 'close': '64920.5', 'high': '64937.3', 'low': '64677.4', 'volume': '197.17', 'time': 1713526200000}, {'open': '64807.5', 'close': '64677.7', 'high': '64867.6', 'low': '64652.3', 'volume': '163.53', 'time': 1713525900000}, {'open': '64743.8', 'close': '64807.6', 'high': '64817.3', 'low': '64671.6', 'volume': '134.43', 'time': 1713525600000}, {'open': '64827.8', 'close': '64744.5', 'high': '64915.7', 'low': '64734.5', 'volume': '169.90', 'time': 1713525300000}, {'open': '64816.4', 'close': '64828.9', 'high': '65000.0', 'low': '64743.2', 'volume': '196.64', 'time': 1713525000000}, {'open': '64924.6', 'close': '64816.4', 'high': '64934.6', 'low': '64787.5', 'volume': '162.46', 'time': 1713524700000}, {'open': '64749.8', 'close': '64923.8', 'high': '64929.7', 'low': '64728.9', 'volume': '206.18', 'time': 1713524400000}, {'open': '64669.1', 'close': '64750.0', 'high': '64766.3', 'low': '64668.6', 'volume': '110.38', 'time': 1713524100000}, {'open': '64590.7', 'close': '64668.6', 'high': '64703.7', 'low': '64590.5', 'volume': '233.98', 'time': 1713523800000}, {'open': '64484.7', 'close': '64590.6', 'high': '64623.9', 'low': '64402.6', 'volume': '129.75', 'time': 1713523500000}, {'open': '64578.7', 'close': '64484.7', 'high': '64581.7', 'low': '64380.8', 'volume': '171.12', 'time': 1713523200000}, {'open': '64531.3', 'close': '64578.8', 'high': '64618.1', 'low': '64457.4', 'volume': '198.04', 'time': 1713522900000}, {'open': '64715.1', 'close': '64531.4', 'high': '64732.0', 'low': '64529.0', 'volume': '185.40', 'time': 1713522600000}, {'open': '64793.2', 'close': '64717.9', 'high': '64872.2', 'low': '64715.7', 'volume': '133.96', 'time': 1713522300000}, {'open': '64700.0', 'close': '64793.1', 'high': '64813.3', 'low': '64687.9', 'volume': '112.96', 'time': 1713522000000}, {'open': '64742.0', 'close': '64700.0', 'high': '64894.7', 'low': '64695.1', 'volume': '163.86', 'time': 1713521700000}, {'open': '64731.9', 'close': '64744.3', 'high': '64747.5', 'low': '64635.7', 'volume': '206.34', 'time': 1713521400000}, {'open': '64871.2', 'close': '64730.4', 'high': '65140.8', 'low': '64723.0', 'volume': '534.42', 'time': 1713521100000}, {'open': '64750.6', 'close': '64869.4', 'high': '64879.6', 'low': '64741.6', 'volume': '141.14', 'time': 1713520800000}, {'open': '64768.1', 'close': '64750.7', 'high': '64836.2', 'low': '64705.1', 'volume': '112.89', 'time': 1713520500000}, {'open': '64878.7', 'close': '64768.0', 'high': '64903.4', 'low': '64684.7', 'volume': '154.82', 'time': 1713520200000}, {'open': '64618.2', 'close': '64878.8', 'high': '64923.0', 'low': '64618.2', 'volume': '229.24', 'time': 1713519900000}, {'open': '64693.5', 'close': '64618.2', 'high': '64729.7', 'low': '64592.0', 'volume': '117.21', 'time': 1713519600000}, {'open': '64686.2', 'close': '64691.4', 'high': '64771.7', 'low': '64662.8', 'volume': '129.43', 'time': 1713519300000}, {'open': '64578.5', 'close': '64685.5', 'high': '64690.8', 'low': '64508.4', 'volume': '143.09', 'time': 1713519000000}, {'open': '64689.4', 'close': '64578.6', 'high': '64714.0', 'low': '64525.9', 'volume': '132.24', 'time': 1713518700000}, {'open': '64741.8', 'close': '64689.1', 'high': '64774.3', 'low': '64610.1', 'volume': '131.18', 'time': 1713518400000}, {'open': '64640.8', 'close': '64741.7', 'high': '64741.7', 'low': '64540.2', 'volume': '165.53', 'time': 1713518100000}, {'open': '64574.6', 'close': '64641.4', 'high': '64722.1', 'low': '64489.1', 'volume': '137.60', 'time': 1713517800000}, {'open': '64497.0', 'close': '64572.6', 'high': '64576.9', 'low': '64452.5', 'volume': '103.85', 'time': 1713517500000}, {'open': '64598.2', 'close': '64497.6', 'high': '64740.0', 'low': '64481.8', 'volume': '189.96', 'time': 1713517200000}, {'open': '64516.4', 'close': '64599.3', 'high': '64649.8', 'low': '64491.4', 'volume': '130.35', 'time': 1713516900000}, {'open': '64419.8', 'close': '64517.5', 'high': '64564.6', 'low': '64365.7', 'volume': '140.74', 'time': 1713516600000}, {'open': '64413.6', 'close': '64418.9', 'high': '64477.9', 'low': '64319.1', 'volume': '255.15', 'time': 1713516300000}, {'open': '64469.0', 'close': '64413.5', 'high': '64633.0', 'low': '64380.2', 'volume': '159.10', 'time': 1713516000000}, {'open': '64260.4', 'close': '64470.2', 'high': '64635.2', 'low': '64131.1', 'volume': '411.38', 'time': 1713515700000}, {'open': '64612.2', 'close': '64258.0', 'high': '64643.5', 'low': '64105.4', 'volume': '574.51', 'time': 1713515400000}, {'open': '64861.3', 'close': '64610.6', 'high': '64947.0', 'low': '64598.6', 'volume': '185.32', 'time': 1713515100000}, {'open': '64884.2', 'close': '64857.4', 'high': '64912.4', 'low': '64760.1', 'volume': '178.37', 'time': 1713514800000}, {'open': '64626.5', 'close': '64883.8', 'high': '65036.8', 'low': '64580.5', 'volume': '388.51', 'time': 1713514500000}, {'open': '65009.2', 'close': '64626.6', 'high': '65011.1', 'low': '64550.0', 'volume': '380.58', 'time': 1713514200000}, {'open': '64707.8', 'close': '65014.2', 'high': '65070.2', 'low': '64678.7', 'volume': '601.23', 'time': 1713513900000}, {'open': '64518.1', 'close': '64708.1', 'high': '64725.7', 'low': '64407.4', 'volume': '278.60', 'time': 1713513600000}, {'open': '64524.9', 'close': '64517.8', 'high': '64647.1', 'low': '64433.1', 'volume': '296.89', 'time': 1713513300000}, {'open': '64563.3', 'close': '64524.9', 'high': '64623.1', 'low': '64397.2', 'volume': '144.44', 'time': 1713513000000}, {'open': '64407.5', 'close': '64564.1', 'high': '64567.9', 'low': '64380.2', 'volume': '167.66', 'time': 1713512700000}, {'open': '64381.9', 'close': '64406.8', 'high': '64483.4', 'low': '64297.7', 'volume': '173.61', 'time': 1713512400000}, {'open': '64533.4', 'close': '64381.8', 'high': '64600.0', 'low': '64355.8', 'volume': '195.51', 'time': 1713512100000}, {'open': '64412.9', 'close': '64529.3', 'high': '64530.5', 'low': '64278.6', 'volume': '249.81', 'time': 1713511800000}, {'open': '64531.4', 'close': '64412.7', 'high': '64614.8', 'low': '64315.9', 'volume': '739.96', 'time': 1713511500000}, {'open': '64290.5', 'close': '64531.4', 'high': '64742.2', 'low': '64252.9', 'volume': '710.14', 'time': 1713511200000}, {'open': '64253.7', 'close': '64289.5', 'high': '64430.7', 'low': '64164.3', 'volume': '1049.40', 'time': 1713510900000}, {'open': '64647.0', 'close': '64254.4', 'high': '64850.0', 'low': '64249.0', 'volume': '1251.82', 'time': 1713510600000}, {'open': '64845.6', 'close': '64649.3', 'high': '65180.7', 'low': '64586.4', 'volume': '1795.04', 'time': 1713510300000}, {'open': '64593.0', 'close': '64842.2', 'high': '64886.0', 'low': '64562.5', 'volume': '1190.29', 'time': 1713510000000}, {'open': '64670.7', 'close': '64594.7', 'high': '64854.6', 'low': '64379.4', 'volume': '1530.56', 'time': 1713509700000}, {'open': '63954.0', 'close': '64671.0', 'high': '64970.7', 'low': '63871.0', 'volume': '2313.08', 'time': 1713509400000}, {'open': '63599.8', 'close': '63954.1', 'high': '64141.1', 'low': '63587.9', 'volume': '1700.12', 'time': 1713509100000}, {'open': '62878.5', 'close': '63599.9', 'high': '63630.2', 'low': '62825.5', 'volume': '2000.36', 'time': 1713508800000}, {'open': '62140.1', 'close': '62881.2', 'high': '62932.0', 'low': '62137.9', 'volume': '1096.40', 'time': 1713508500000}, {'open': '61976.9', 'close': '62140.1', 'high': '62325.4', 'low': '61975.9', 'volume': '737.20', 'time': 1713508200000}, {'open': '61864.0', 'close': '61976.9', 'high': '61977.0', 'low': '61812.3', 'volume': '251.81', 'time': 1713507900000}, {'open': '61822.8', 'close': '61864.0', 'high': '61935.9', 'low': '61818.0', 'volume': '363.50', 'time': 1713507600000}, {'open': '61888.5', 'close': '61823.0', 'high': '61970.4', 'low': '61821.6', 'volume': '299.30', 'time': 1713507300000}, {'open': '61857.5', 'close': '61887.6', 'high': '62047.8', 'low': '61802.6', 'volume': '383.04', 'time': 1713507000000}, {'open': '61968.0', 'close': '61859.0', 'high': '61978.3', 'low': '61849.9', 'volume': '333.27', 'time': 1713506700000}, {'open': '62046.7', 'close': '61967.9', 'high': '62058.0', 'low': '61876.8', 'volume': '285.78', 'time': 1713506400000}, {'open': '61956.0', 'close': '62047.0', 'high': '62105.0', 'low': '61936.6', 'volume': '304.25', 'time': 1713506100000}, {'open': '62296.0', 'close': '61952.6', 'high': '62296.3', 'low': '61952.6', 'volume': '623.71', 'time': 1713505800000}, {'open': '62119.2', 'close': '62296.0', 'high': '62393.9', 'low': '62109.8', 'volume': '480.73', 'time': 1713505500000}, {'open': '61947.0', 'close': '62119.2', 'high': '62180.0', 'low': '61899.2', 'volume': '464.76', 'time': 1713505200000}, {'open': '61879.6', 'close': '61947.1', 'high': '61962.3', 'low': '61733.7', 'volume': '372.23', 'time': 1713504900000}, {'open': '61983.6', 'close': '61876.4', 'high': '62061.1', 'low': '61869.1', 'volume': '458.47', 'time': 1713504600000}, {'open': '62088.6', 'close': '61991.3', 'high': '62124.9', 'low': '61964.2', 'volume': '381.07', 'time': 1713504300000}, {'open': '61881.6', 'close': '62088.4', 'high': '62129.4', 'low': '61857.2', 'volume': '385.92', 'time': 1713504000000}, {'open': '62100.6', 'close': '61881.7', 'high': '62160.0', 'low': '61853.2', 'volume': '596.62', 'time': 1713503700000}, {'open': '62091.9', 'close': '62100.4', 'high': '62200.8', 'low': '62090.0', 'volume': '265.58', 'time': 1713503400000}, {'open': '62240.9', 'close': '62092.0', 'high': '62288.1', 'low': '62060.0', 'volume': '531.36', 'time': 1713503100000}, {'open': '62401.3', 'close': '62242.9', 'high': '62563.9', 'low': '62237.8', 'volume': '470.40', 'time': 1713502800000}, {'open': '62334.1', 'close': '62401.3', 'high': '62447.3', 'low': '62329.5', 'volume': '280.29', 'time': 1713502500000}, {'open': '62321.0', 'close': '62334.3', 'high': '62491.2', 'low': '62319.7', 'volume': '394.27', 'time': 1713502200000}, {'open': '62418.1', 'close': '62321.0', 'high': '62486.9', 'low': '62321.0', 'volume': '324.98', 'time': 1713501900000}, {'open': '62586.8', 'close': '62417.6', 'high': '62586.8', 'low': '62405.2', 'volume': '457.47', 'time': 1713501600000}, {'open': '62246.9', 'close': '62587.0', 'high': '62718.0', 'low': '62246.3', 'volume': '1002.92', 'time': 1713501300000}, {'open': '62120.1', 'close': '62246.5', 'high': '62353.5', 'low': '62115.5', 'volume': '335.26', 'time': 1713501000000}, {'open': '62180.4', 'close': '62120.1', 'high': '62207.5', 'low': '62119.7', 'volume': '276.80', 'time': 1713500700000}, {'open': '62252.2', 'close': '62180.4', 'high': '62335.5', 'low': '62180.3', 'volume': '390.64', 'time': 1713500400000}, {'open': '62238.8', 'close': '62252.1', 'high': '62363.8', 'low': '62220.8', 'volume': '507.78', 'time': 1713500100000}, {'open': '62277.5', 'close': '62240.0', 'high': '62456.0', 'low': '62232.1', 'volume': '666.80', 'time': 1713499800000}, {'open': '62161.8', 'close': '62276.4', 'high': '62397.0', 'low': '62161.6', 'volume': '722.27', 'time': 1713499500000}, {'open': '61748.2', 'close': '62161.9', 'high': '62161.9', 'low': '61730.9', 'volume': '538.28', 'time': 1713499200000}, {'open': '61843.7', 'close': '61748.1', 'high': '61857.7', 'low': '61736.0', 'volume': '327.70', 'time': 1713498900000}, {'open': '61629.8', 'close': '61843.5', 'high': '61955.8', 'low': '61616.4', 'volume': '299.23', 'time': 1713498600000}, {'open': '61810.2', 'close': '61631.2', 'high': '61823.2', 'low': '61623.2', 'volume': '559.27', 'time': 1713498300000}, {'open': '61667.9', 'close': '61810.2', 'high': '61830.3', 'low': '61643.3', 'volume': '384.87', 'time': 1713498000000}, {'open': '61763.1', 'close': '61667.8', 'high': '61927.5', 'low': '61643.2', 'volume': '613.40', 'time': 1713497700000}, {'open': '61964.6', 'close': '61763.0', 'high': '62017.2', 'low': '61722.3', 'volume': '1074.33', 'time': 1713497400000}, {'open': '61994.1', 'close': '61965.3', 'high': '62067.3', 'low': '61800.0', 'volume': '1180.12', 'time': 1713497100000}, {'open': '61573.5', 'close': '61992.1', 'high': '61998.8', 'low': '61561.3', 'volume': '1158.19', 'time': 1713496800000}, {'open': '61846.0', 'close': '61574.5', 'high': '61863.0', 'low': '61554.9', 'volume': '1504.58', 'time': 1713496500000}, {'open': '61385.2', 'close': '61846.4', 'high': '61860.8', 'low': '61276.4', 'volume': '1278.70', 'time': 1713496200000}, {'open': '61256.3', 'close': '61384.5', 'high': '61433.6', 'low': '61151.0', 'volume': '1210.86', 'time': 1713495900000}, {'open': '61321.9', 'close': '61265.1', 'high': '61559.7', 'low': '61105.8', 'volume': '2393.94', 'time': 1713495600000}, {'open': '60888.9', 'close': '61320.8', 'high': '61371.6', 'low': '60820.9', 'volume': '1898.75', 'time': 1713495300000}, {'open': '60136.9', 'close': '60878.8', 'high': '60895.1', 'low': '60113.7', 'volume': '1541.32', 'time': 1713495000000}, {'open': '60235.1', 'close': '60133.2', 'high': '60264.8', 'low': '59967.9', 'volume': '1293.12', 'time': 1713494700000}, {'open': '60193.2', 'close': '60235.3', 'high': '60250.0', 'low': '59815.0', 'volume': '1409.32', 'time': 1713494400000}, {'open': '60150.7', 'close': '60191.2', 'high': '60292.2', 'low': '60024.5', 'volume': '1307.51', 'time': 1713494100000}, {'open': '59637.1', 'close': '60147.8', 'high': '60163.1', 'low': '59539.3', 'volume': '1808.10', 'time': 1713493800000}, {'open': '60213.1', 'close': '59636.9', 'high': '60300.0', 'low': '59629.7', 'volume': '1717.52', 'time': 1713493500000}, {'open': '60201.9', 'close': '60212.9', 'high': '60286.8', 'low': '59790.0', 'volume': '2007.49', 'time': 1713493200000}, {'open': '60665.9', 'close': '60203.8', 'high': '60750.0', 'low': '60120.0', 'volume': '1683.71', 'time': 1713492900000}, {'open': '60785.3', 'close': '60669.1', 'high': '60860.8', 'low': '60579.5', 'volume': '1196.83', 'time': 1713492600000}, {'open': '61131.1', 'close': '60776.7', 'high': '61148.7', 'low': '60662.6', 'volume': '1239.60', 'time': 1713492300000}, {'open': '60985.9', 'close': '61119.7', 'high': '61143.1', 'low': '60793.8', 'volume': '1049.58', 'time': 1713492000000}, {'open': '61048.1', 'close': '60986.4', 'high': '61231.5', 'low': '60937.0', 'volume': '1309.67', 'time': 1713491700000}, {'open': '61160.4', 'close': '61048.1', 'high': '61342.6', 'low': '60948.5', 'volume': '1360.21', 'time': 1713491400000}, {'open': '60990.9', 'close': '61160.2', 'high': '61319.3', 'low': '60583.6', 'volume': '1952.46', 'time': 1713491100000}, {'open': '61116.4', 'close': '60990.4', 'high': '61204.2', 'low': '60877.0', 'volume': '1954.49', 'time': 1713490800000}, {'open': '61612.5', 'close': '61114.3', 'high': '61679.5', 'low': '61012.1', 'volume': '1963.44', 'time': 1713490500000}, {'open': '62052.9', 'close': '61614.5', 'high': '62150.0', 'low': '61607.2', 'volume': '1384.08', 'time': 1713490200000}, {'open': '61940.8', 'close': '62052.8', 'high': '62097.8', 'low': '61831.8', 'volume': '962.43', 'time': 1713489900000}, {'open': '62116.0', 'close': '61941.7', 'high': '62116.0', 'low': '61838.0', 'volume': '1134.13', 'time': 1713489600000}, {'open': '62096.7', 'close': '62122.3', 'high': '62263.2', 'low': '62032.6', 'volume': '973.73', 'time': 1713489300000}, {'open': '62476.3', 'close': '62093.4', 'high': '62476.3', 'low': '62085.7', 'volume': '1151.25', 'time': 1713489000000}, {'open': '62505.9', 'close': '62478.0', 'high': '62628.8', 'low': '62399.2', 'volume': '918.63', 'time': 1713488700000}, {'open': '62685.7', 'close': '62504.8', 'high': '62762.6', 'low': '62500.8', 'volume': '637.61', 'time': 1713488400000}, {'open': '62963.8', 'close': '62686.3', 'high': '62971.9', 'low': '62613.7', 'volume': '626.42', 'time': 1713488100000}, {'open': '63033.4', 'close': '62963.5', 'high': '63072.5', 'low': '62938.2', 'volume': '278.39', 'time': 1713487800000}, {'open': '63001.2', 'close': '63034.0', 'high': '63041.8', 'low': '62900.2', 'volume': '298.93', 'time': 1713487500000}, {'open': '63039.8', 'close': '63001.2', 'high': '63140.0', 'low': '62998.5', 'volume': '256.76', 'time': 1713487200000}, {'open': '63091.5', 'close': '63039.9', 'high': '63149.8', 'low': '63032.7', 'volume': '214.09', 'time': 1713486900000}, {'open': '62941.1', 'close': '63091.7', 'high': '63168.6', 'low': '62920.0', 'volume': '279.33', 'time': 1713486600000}, {'open': '62958.7', 'close': '62941.2', 'high': '62992.9', 'low': '62888.8', 'volume': '273.84', 'time': 1713486300000}, {'open': '63035.7', 'close': '62958.6', 'high': '63073.3', 'low': '62950.2', 'volume': '274.28', 'time': 1713486000000}, {'open': '62881.2', 'close': '63035.8', 'high': '63050.9', 'low': '62881.2', 'volume': '381.26', 'time': 1713485700000}, {'open': '63055.8', 'close': '62883.1', 'high': '63057.1', 'low': '62874.9', 'volume': '484.91', 'time': 1713485400000}, {'open': '63250.2', 'close': '63057.6', 'high': '63261.3', 'low': '63033.1', 'volume': '515.05', 'time': 1713485100000}, {'open': '63444.1', 'close': '63252.2', 'high': '63446.6', 'low': '63243.8', 'volume': '344.80', 'time': 1713484800000}, {'open': '63390.0', 'close': '63446.6', 'high': '63450.8', 'low': '63387.6', 'volume': '100.86', 'time': 1713484500000}, {'open': '63441.1', 'close': '63390.2', 'high': '63482.1', 'low': '63335.2', 'volume': '181.98', 'time': 1713484200000}, {'open': '63415.5', 'close': '63440.9', 'high': '63445.2', 'low': '63374.0', 'volume': '116.05', 'time': 1713483900000}, {'open': '63366.0', 'close': '63415.9', 'high': '63446.5', 'low': '63365.9', 'volume': '84.51', 'time': 1713483600000}, {'open': '63398.3', 'close': '63365.4', 'high': '63450.1', 'low': '63363.6', 'volume': '112.17', 'time': 1713483300000}, {'open': '63450.1', 'close': '63398.7', 'high': '63509.8', 'low': '63390.1', 'volume': '246.33', 'time': 1713483000000}, {'open': '63500.9', 'close': '63450.0', 'high': '63544.4', 'low': '63442.5', 'volume': '115.58', 'time': 1713482700000}, {'open': '63549.3', 'close': '63500.0', 'high': '63551.6', 'low': '63476.0', 'volume': '130.73', 'time': 1713482400000}, {'open': '63600.0', 'close': '63549.2', 'high': '63638.8', 'low': '63538.6', 'volume': '363.28', 'time': 1713482100000}, {'open': '63490.5', 'close': '63599.9', 'high': '63600.0', 'low': '63489.9', 'volume': '62.49', 'time': 1713481800000}, {'open': '63379.8', 'close': '63490.7', 'high': '63517.5', 'low': '63374.3', 'volume': '158.68', 'time': 1713481500000}, {'open': '63467.4', 'close': '63379.6', 'high': '63485.1', 'low': '63363.6', 'volume': '206.84', 'time': 1713481200000}, {'open': '63419.9', 'close': '63467.3', 'high': '63531.8', 'low': '63402.5', 'volume': '172.38', 'time': 1713480900000}, {'open': '63427.0', 'close': '63420.1', 'high': '63529.0', 'low': '63420.1', 'volume': '236.17', 'time': 1713480600000}, {'open': '63499.7', 'close': '63426.4', 'high': '63513.3', 'low': '63421.6', 'volume': '195.11', 'time': 1713480300000}, {'open': '63529.1', 'close': '63499.7', 'high': '63593.2', 'low': '63459.9', 'volume': '199.33', 'time': 1713480000000}, {'open': '63546.1', 'close': '63531.4', 'high': '63625.3', 'low': '63466.3', 'volume': '336.54', 'time': 1713479700000}, {'open': '63390.9', 'close': '63546.0', 'high': '63570.4', 'low': '63357.7', 'volume': '354.63', 'time': 1713479400000}, {'open': '63239.2', 'close': '63390.9', 'high': '63403.1', 'low': '63238.6', 'volume': '159.56', 'time': 1713479100000}, {'open': '63246.4', 'close': '63239.1', 'high': '63267.0', 'low': '63221.8', 'volume': '151.05', 'time': 1713478800000}, {'open': '63362.1', 'close': '63247.2', 'high': '63362.1', 'low': '63128.2', 'volume': '404.09', 'time': 1713478500000}, {'open': '63320.4', 'close': '63361.9', 'high': '63417.4', 'low': '63294.7', 'volume': '180.97', 'time': 1713478200000}, {'open': '63448.5', 'close': '63320.6', 'high': '63480.2', 'low': '63310.1', 'volume': '388.60', 'time': 1713477900000}, {'open': '63430.8', 'close': '63448.7', 'high': '63563.0', 'low': '63403.6', 'volume': '308.82', 'time': 1713477600000}, {'open': '63507.9', 'close': '63430.7', 'high': '63576.9', 'low': '63430.3', 'volume': '281.21', 'time': 1713477300000}, {'open': '63599.0', 'close': '63509.8', 'high': '63671.9', 'low': '63506.0', 'volume': '353.02', 'time': 1713477000000}, {'open': '63583.0', 'close': '63598.9', 'high': '63640.3', 'low': '63388.0', 'volume': '327.98', 'time': 1713476700000}, {'open': '63420.3', 'close': '63581.8', 'high': '63618.5', 'low': '63415.9', 'volume': '299.45', 'time': 1713476400000}, {'open': '63463.6', 'close': '63420.8', 'high': '63513.6', 'low': '63372.3', 'volume': '286.07', 'time': 1713476100000}, {'open': '63344.9', 'close': '63462.9', 'high': '63573.3', 'low': '63279.2', 'volume': '402.68', 'time': 1713475800000}, {'open': '63336.4', 'close': '63345.0', 'high': '63426.4', 'low': '63336.4', 'volume': '257.79', 'time': 1713475500000}, {'open': '63670.1', 'close': '63335.6', 'high': '63670.1', 'low': '63311.2', 'volume': '574.42', 'time': 1713475200000}, {'open': '63591.2', 'close': '63670.1', 'high': '63800.0', 'low': '63590.0', 'volume': '223.25', 'time': 1713474900000}, {'open': '63579.6', 'close': '63591.1', 'high': '63629.1', 'low': '63570.5', 'volume': '145.59', 'time': 1713474600000}, {'open': '63532.2', 'close': '63579.7', 'high': '63636.0', 'low': '63489.0', 'volume': '216.35', 'time': 1713474300000}, {'open': '63465.6', 'close': '63532.2', 'high': '63533.5', 'low': '63400.0', 'volume': '118.06', 'time': 1713474000000}, {'open': '63456.3', 'close': '63465.2', 'high': '63465.5', 'low': '63392.0', 'volume': '157.27', 'time': 1713473700000}, {'open': '63408.3', 'close': '63455.4', 'high': '63500.0', 'low': '63378.8', 'volume': '128.84', 'time': 1713473400000}, {'open': '63473.7', 'close': '63406.4', 'high': '63618.8', 'low': '63383.0', 'volume': '371.34', 'time': 1713473100000}, {'open': '63380.4', 'close': '63473.7', 'high': '63481.6', 'low': '63379.5', 'volume': '154.63', 'time': 1713472800000}, {'open': '63450.9', 'close': '63380.2', 'high': '63458.9', 'low': '63330.0', 'volume': '256.48', 'time': 1713472500000}, {'open': '63439.9', 'close': '63450.9', 'high': '63510.6', 'low': '63428.4', 'volume': '219.91', 'time': 1713472200000}, {'open': '63391.4', 'close': '63439.9', 'high': '63440.0', 'low': '63371.9', 'volume': '142.36', 'time': 1713471900000}, {'open': '63352.4', 'close': '63391.3', 'high': '63403.0', 'low': '63324.5', 'volume': '161.27', 'time': 1713471600000}, {'open': '63417.6', 'close': '63352.4', 'high': '63495.8', 'low': '63320.5', 'volume': '314.01', 'time': 1713471300000}, {'open': '63298.3', 'close': '63417.5', 'high': '63423.6', 'low': '63291.6', 'volume': '313.09', 'time': 1713471000000}, {'open': '63266.2', 'close': '63298.5', 'high': '63328.7', 'low': '63234.9', 'volume': '252.83', 'time': 1713470700000}, {'open': '63444.2', 'close': '63265.3', 'high': '63494.5', 'low': '63233.8', 'volume': '670.75', 'time': 1713470400000}, {'open': '63316.8', 'close': '63443.0', 'high': '63537.6', 'low': '63269.9', 'volume': '455.48', 'time': 1713470100000}, {'open': '63233.7', 'close': '63316.5', 'high': '63472.0', 'low': '63230.5', 'volume': '441.88', 'time': 1713469800000}, {'open': '63258.0', 'close': '63235.7', 'high': '63270.1', 'low': '63175.2', 'volume': '257.26', 'time': 1713469500000}, {'open': '63158.2', 'close': '63257.8', 'high': '63290.0', 'low': '63155.0', 'volume': '130.23', 'time': 1713469200000}, {'open': '63252.2', 'close': '63159.9', 'high': '63389.4', 'low': '63158.0', 'volume': '428.34', 'time': 1713468900000}, {'open': '63218.7', 'close': '63252.2', 'high': '63306.5', 'low': '63216.0', 'volume': '232.01', 'time': 1713468600000}, {'open': '63347.7', 'close': '63218.7', 'high': '63365.8', 'low': '63212.5', 'volume': '257.06', 'time': 1713468300000}, {'open': '63190.0', 'close': '63347.9', 'high': '63386.0', 'low': '63145.0', 'volume': '455.60', 'time': 1713468000000}, {'open': '63100.8', 'close': '63188.3', 'high': '63262.6', 'low': '63079.5', 'volume': '335.10', 'time': 1713467700000}, {'open': '63202.2', 'close': '63100.8', 'high': '63307.4', 'low': '63100.8', 'volume': '431.99', 'time': 1713467400000}, {'open': '63395.4', 'close': '63201.6', 'high': '63424.8', 'low': '63176.0', 'volume': '722.58', 'time': 1713467100000}, {'open': '63075.8', 'close': '63394.3', 'high': '63423.4', 'low': '63060.0', 'volume': '577.89', 'time': 1713466800000}, {'open': '63002.9', 'close': '63076.0', 'high': '63126.6', 'low': '62983.2', 'volume': '315.23', 'time': 1713466500000}, {'open': '63109.0', 'close': '63002.7', 'high': '63116.7', 'low': '62966.4', 'volume': '525.67', 'time': 1713466200000}, {'open': '63151.3', 'close': '63109.0', 'high': '63194.4', 'low': '62957.1', 'volume': '763.03', 'time': 1713465900000}, {'open': '62822.5', 'close': '63152.1', 'high': '63180.7', 'low': '62778.8', 'volume': '437.86', 'time': 1713465600000}, {'open': '62718.2', 'close': '62822.6', 'high': '63041.6', 'low': '62707.1', 'volume': '625.13', 'time': 1713465300000}, {'open': '62884.7', 'close': '62718.0', 'high': '62931.6', 'low': '62699.4', 'volume': '683.38', 'time': 1713465000000}, {'open': '62789.0', 'close': '62882.9', 'high': '63000.0', 'low': '62771.3', 'volume': '444.48', 'time': 1713464700000}, {'open': '62607.7', 'close': '62789.7', 'high': '62946.5', 'low': '62584.2', 'volume': '698.33', 'time': 1713464400000}, {'open': '62363.7', 'close': '62605.5', 'high': '62691.1', 'low': '62353.2', 'volume': '441.30', 'time': 1713464100000}, {'open': '62593.8', 'close': '62367.8', 'high': '62626.3', 'low': '62281.3', 'volume': '1101.45', 'time': 1713463800000}, {'open': '62842.5', 'close': '62596.8', 'high': '62860.2', 'low': '62551.4', 'volume': '652.92', 'time': 1713463500000}, {'open': '62757.5', 'close': '62842.4', 'high': '62870.9', 'low': '62738.9', 'volume': '513.07', 'time': 1713463200000}, {'open': '62758.0', 'close': '62757.6', 'high': '62809.5', 'low': '62664.0', 'volume': '566.29', 'time': 1713462900000}, {'open': '63087.1', 'close': '62757.8', 'high': '63124.2', 'low': '62593.7', 'volume': '1224.23', 'time': 1713462600000}, {'open': '63166.6', 'close': '63087.2', 'high': '63260.4', 'low': '63056.8', 'volume': '404.96', 'time': 1713462300000}, {'open': '63256.6', 'close': '63165.0', 'high': '63291.9', 'low': '63075.4', 'volume': '622.25', 'time': 1713462000000}, {'open': '63233.2', 'close': '63254.2', 'high': '63310.7', 'low': '63168.3', 'volume': '394.40', 'time': 1713461700000}, {'open': '63351.5', 'close': '63233.9', 'high': '63407.4', 'low': '63150.3', 'volume': '572.60', 'time': 1713461400000}, {'open': '63217.1', 'close': '63351.3', 'high': '63365.0', 'low': '63196.8', 'volume': '441.86', 'time': 1713461100000}, {'open': '63385.1', 'close': '63216.3', 'high': '63441.9', 'low': '63194.8', 'volume': '567.94', 'time': 1713460800000}, {'open': '63475.7', 'close': '63388.6', 'high': '63522.7', 'low': '63313.0', 'volume': '489.37', 'time': 1713460500000}, {'open': '63437.7', 'close': '63474.9', 'high': '63537.1', 'low': '63418.6', 'volume': '408.58', 'time': 1713460200000}, {'open': '63438.1', 'close': '63435.7', 'high': '63460.1', 'low': '63290.0', 'volume': '475.18', 'time': 1713459900000}, {'open': '63499.9', 'close': '63438.2', 'high': '63594.0', 'low': '63409.6', 'volume': '426.57', 'time': 1713459600000}, {'open': '63431.0', 'close': '63497.0', 'high': '63614.8', 'low': '63429.3', 'volume': '239.71', 'time': 1713459300000}, {'open': '63434.2', 'close': '63431.0', 'high': '63460.8', 'low': '63351.3', 'volume': '314.28', 'time': 1713459000000}, {'open': '63516.6', 'close': '63434.9', 'high': '63536.7', 'low': '63340.5', 'volume': '479.40', 'time': 1713458700000}, {'open': '63697.9', 'close': '63515.7', 'high': '63704.8', 'low': '63435.3', 'volume': '500.30', 'time': 1713458400000}, {'open': '63623.8', 'close': '63696.3', 'high': '63748.7', 'low': '63560.5', 'volume': '530.32', 'time': 1713458100000}, {'open': '63764.4', 'close': '63623.9', 'high': '63778.8', 'low': '63612.3', 'volume': '664.80', 'time': 1713457800000}, {'open': '63643.9', 'close': '63765.0', 'high': '63839.4', 'low': '63629.6', 'volume': '496.38', 'time': 1713457500000}, {'open': '63505.4', 'close': '63644.1', 'high': '63689.1', 'low': '63419.0', 'volume': '484.50', 'time': 1713457200000}, {'open': '63355.0', 'close': '63505.5', 'high': '63533.4', 'low': '63272.4', 'volume': '502.54', 'time': 1713456900000}, {'open': '63272.5', 'close': '63355.0', 'high': '63393.0', 'low': '63255.0', 'volume': '404.19', 'time': 1713456600000}, {'open': '63424.4', 'close': '63272.4', 'high': '63472.5', 'low': '63259.9', 'volume': '683.41', 'time': 1713456300000}, {'open': '63471.0', 'close': '63423.1', 'high': '63573.0', 'low': '63261.7', 'volume': '621.81', 'time': 1713456000000}, {'open': '63478.4', 'close': '63472.1', 'high': '63536.4', 'low': '63405.0', 'volume': '387.42', 'time': 1713455700000}, {'open': '63579.5', 'close': '63470.0', 'high': '63653.3', 'low': '63405.4', 'volume': '530.19', 'time': 1713455400000}, {'open': '63669.0', 'close': '63577.4', 'high': '63684.1', 'low': '63442.6', 'volume': '587.46', 'time': 1713455100000}, {'open': '63640.5', 'close': '63668.8', 'high': '63671.2', 'low': '63517.7', 'volume': '439.15', 'time': 1713454800000}, {'open': '63655.8', 'close': '63641.4', 'high': '63758.1', 'low': '63580.7', 'volume': '318.68', 'time': 1713454500000}, {'open': '63545.1', 'close': '63654.9', 'high': '63673.2', 'low': '63484.2', 'volume': '520.11', 'time': 1713454200000}, {'open': '63577.3', 'close': '63543.9', 'high': '63740.9', 'low': '63527.1', 'volume': '579.22', 'time': 1713453900000}, {'open': '63698.8', 'close': '63577.4', 'high': '63764.8', 'low': '63560.0', 'volume': '668.21', 'time': 1713453600000}, {'open': '63851.6', 'close': '63698.7', 'high': '63930.9', 'low': '63674.2', 'volume': '730.70', 'time': 1713453300000}, {'open': '64089.2', 'close': '63849.1', 'high': '64094.4', 'low': '63802.8', 'volume': '1042.97', 'time': 1713453000000}, {'open': '63654.9', 'close': '64088.6', 'high': '64099.7', 'low': '63651.1', 'volume': '968.12', 'time': 1713452700000}, {'open': '63782.7', 'close': '63655.0', 'high': '63981.8', 'low': '63655.0', 'volume': '976.62', 'time': 1713452400000}, {'open': '63352.7', 'close': '63780.6', 'high': '63798.8', 'low': '63352.7', 'volume': '455.59', 'time': 1713452100000}, {'open': '63605.7', 'close': '63352.7', 'high': '63611.9', 'low': '63352.7', 'volume': '775.99', 'time': 1713451800000}, {'open': '63672.3', 'close': '63602.8', 'high': '63799.4', 'low': '63585.6', 'volume': '712.75', 'time': 1713451500000}, {'open': '63766.5', 'close': '63673.6', 'high': '63847.5', 'low': '63587.3', 'volume': '743.70', 'time': 1713451200000}, {'open': '63594.9', 'close': '63773.8', 'high': '63941.4', 'low': '63564.1', 'volume': '1120.33', 'time': 1713450900000}, {'open': '63646.3', 'close': '63596.0', 'high': '63775.3', 'low': '63436.4', 'volume': '981.69', 'time': 1713450600000}, {'open': '63579.4', 'close': '63643.8', 'high': '63806.8', 'low': '63525.0', 'volume': '958.02', 'time': 1713450300000}, {'open': '63650.8', 'close': '63579.3', 'high': '63771.8', 'low': '63464.4', 'volume': '1286.55', 'time': 1713450000000}, {'open': '63423.6', 'close': '63652.5', 'high': '63722.4', 'low': '63285.0', 'volume': '1467.05', 'time': 1713449700000}, {'open': '63139.7', 'close': '63424.4', 'high': '63435.1', 'low': '62984.4', 'volume': '1056.23', 'time': 1713449400000}, {'open': '62636.9', 'close': '63138.9', 'high': '63143.2', 'low': '62624.2', 'volume': '689.34', 'time': 1713449100000}, {'open': '62758.4', 'close': '62636.1', 'high': '62819.9', 'low': '62531.0', 'volume': '905.25', 'time': 1713448800000}, {'open': '62417.7', 'close': '62758.4', 'high': '62797.9', 'low': '62381.2', 'volume': '606.28', 'time': 1713448500000}, {'open': '62566.7', 'close': '62417.8', 'high': '62585.3', 'low': '62311.3', 'volume': '1061.43', 'time': 1713448200000}, {'open': '62334.8', 'close': '62559.5', 'high': '62670.9', 'low': '62264.4', 'volume': '1487.25', 'time': 1713447900000}, {'open': '61946.6', 'close': '62333.9', 'high': '62499.6', 'low': '61937.0', 'volume': '1048.13', 'time': 1713447600000}, {'open': '62350.0', 'close': '61947.4', 'high': '62385.8', 'low': '61843.7', 'volume': '1265.97', 'time': 1713447300000}, {'open': '62383.5', 'close': '62350.2', 'high': '62531.9', 'low': '62231.7', 'volume': '970.33', 'time': 1713447000000}, {'open': '62328.4', 'close': '62382.4', 'high': '62404.9', 'low': '62269.4', 'volume': '297.77', 'time': 1713446700000}, {'open': '62177.5', 'close': '62329.9', 'high': '62423.8', 'low': '62150.0', 'volume': '286.04', 'time': 1713446400000}, {'open': '62208.2', 'close': '62177.4', 'high': '62290.0', 'low': '62048.0', 'volume': '437.07', 'time': 1713446100000}, {'open': '62204.4', 'close': '62210.4', 'high': '62225.3', 'low': '62112.8', 'volume': '372.47', 'time': 1713445800000}, {'open': '62155.0', 'close': '62204.3', 'high': '62359.9', 'low': '62155.0', 'volume': '604.50', 'time': 1713445500000}, {'open': '62209.6', 'close': '62155.0', 'high': '62317.3', 'low': '62063.7', 'volume': '685.03', 'time': 1713445200000}, {'open': '62143.3', 'close': '62207.5', 'high': '62209.6', 'low': '62061.2', 'volume': '436.69', 'time': 1713444900000}, {'open': '62101.5', 'close': '62143.3', 'high': '62150.0', 'low': '61981.2', 'volume': '460.85', 'time': 1713444600000}, {'open': '62231.6', 'close': '62101.6', 'high': '62284.9', 'low': '62092.6', 'volume': '604.79', 'time': 1713444300000}, {'open': '61886.8', 'close': '62231.8', 'high': '62239.9', 'low': '61854.2', 'volume': '523.73', 'time': 1713444000000}, {'open': '61731.0', 'close': '61884.8', 'high': '61922.4', 'low': '61706.2', 'volume': '564.24', 'time': 1713443700000}, {'open': '62090.2', 'close': '61732.3', 'high': '62099.4', 'low': '61551.3', 'volume': '1622.36', 'time': 1713443400000}, {'open': '62332.2', 'close': '62090.9', 'high': '62340.0', 'low': '62075.8', 'volume': '615.09', 'time': 1713443100000}, {'open': '62399.9', 'close': '62332.0', 'high': '62400.0', 'low': '62263.7', 'volume': '411.63', 'time': 1713442800000}, {'open': '62410.7', 'close': '62399.9', 'high': '62435.9', 'low': '62328.9', 'volume': '311.33', 'time': 1713442500000}, {'open': '62329.6', 'close': '62411.0', 'high': '62459.3', 'low': '62327.7', 'volume': '508.98', 'time': 1713442200000}, {'open': '62559.3', 'close': '62329.6', 'high': '62573.2', 'low': '62302.0', 'volume': '907.21', 'time': 1713441900000}, {'open': '62553.3', 'close': '62554.8', 'high': '62697.6', 'low': '62547.2', 'volume': '455.56', 'time': 1713441600000}, {'open': '62693.5', 'close': '62554.5', 'high': '62711.8', 'low': '62553.3', 'volume': '443.12', 'time': 1713441300000}, {'open': '62552.9', 'close': '62691.1', 'high': '62728.0', 'low': '62546.2', 'volume': '369.29', 'time': 1713441000000}, {'open': '62587.7', 'close': '62553.1', 'high': '62650.0', 'low': '62513.8', 'volume': '468.95', 'time': 1713440700000}, {'open': '62690.3', 'close': '62595.8', 'high': '62767.6', 'low': '62577.9', 'volume': '529.10', 'time': 1713440400000}, {'open': '62758.0', 'close': '62690.2', 'high': '62842.1', 'low': '62615.1', 'volume': '587.91', 'time': 1713440100000}, {'open': '62882.7', 'close': '62757.8', 'high': '63043.3', 'low': '62716.7', 'volume': '937.72', 'time': 1713439800000}, {'open': '62739.8', 'close': '62882.7', 'high': '62992.0', 'low': '62736.6', 'volume': '1026.20', 'time': 1713439500000}, {'open': '62641.6', 'close': '62742.2', 'high': '62850.0', 'low': '62560.1', 'volume': '911.16', 'time': 1713439200000}, {'open': '62364.7', 'close': '62639.4', 'high': '62641.1', 'low': '62355.3', 'volume': '951.57', 'time': 1713438900000}, {'open': '62059.2', 'close': '62362.5', 'high': '62433.5', 'low': '62000.0', 'volume': '1045.62', 'time': 1713438600000}, {'open': '62036.2', 'close': '62056.4', 'high': '62137.0', 'low': '61991.9', 'volume': '558.37', 'time': 1713438300000}, {'open': '61776.3', 'close': '62036.2', 'high': '62089.1', 'low': '61776.3', 'volume': '453.18', 'time': 1713438000000}, {'open': '61659.5', 'close': '61776.7', 'high': '61895.3', 'low': '61620.9', 'volume': '457.50', 'time': 1713437700000}, {'open': '61661.8', 'close': '61659.3', 'high': '61685.4', 'low': '61604.6', 'volume': '157.10', 'time': 1713437400000}, {'open': '61562.3', 'close': '61663.3', 'high': '61687.5', 'low': '61555.2', 'volume': '213.03', 'time': 1713437100000}, {'open': '61686.9', 'close': '61562.5', 'high': '61689.2', 'low': '61551.3', 'volume': '274.17', 'time': 1713436800000}, {'open': '61613.8', 'close': '61685.4', 'high': '61707.2', 'low': '61607.8', 'volume': '190.65', 'time': 1713436500000}, {'open': '61610.1', 'close': '61613.7', 'high': '61730.5', 'low': '61558.2', 'volume': '424.08', 'time': 1713436200000}, {'open': '61500.2', 'close': '61610.7', 'high': '61637.3', 'low': '61495.0', 'volume': '138.33', 'time': 1713435900000}, {'open': '61540.8', 'close': '61500.3', 'high': '61631.5', 'low': '61498.2', 'volume': '195.50', 'time': 1713435600000}, {'open': '61503.0', 'close': '61540.8', 'high': '61581.1', 'low': '61455.0', 'volume': '257.04', 'time': 1713435300000}, {'open': '61591.0', 'close': '61503.0', 'high': '61592.4', 'low': '61474.5', 'volume': '202.08', 'time': 1713435000000}, {'open': '61505.1', 'close': '61591.1', 'high': '61650.1', 'low': '61469.3', 'volume': '202.02', 'time': 1713434700000}, {'open': '61592.9', 'close': '61504.3', 'high': '61625.2', 'low': '61504.3', 'volume': '322.77', 'time': 1713434400000}, {'open': '61554.6', 'close': '61593.1', 'high': '61602.6', 'low': '61503.3', 'volume': '178.61', 'time': 1713434100000}, {'open': '61489.5', 'close': '61554.6', 'high': '61601.7', 'low': '61423.0', 'volume': '299.45', 'time': 1713433800000}, {'open': '61366.8', 'close': '61489.4', 'high': '61496.9', 'low': '61341.0', 'volume': '213.25', 'time': 1713433500000}, {'open': '61396.6', 'close': '61366.7', 'high': '61442.2', 'low': '61316.8', 'volume': '298.77', 'time': 1713433200000}, {'open': '61485.5', 'close': '61396.4', 'high': '61575.1', 'low': '61392.4', 'volume': '355.90', 'time': 1713432900000}, {'open': '61433.0', 'close': '61485.6', 'high': '61486.4', 'low': '61388.0', 'volume': '284.04', 'time': 1713432600000}, {'open': '61426.0', 'close': '61431.9', 'high': '61467.4', 'low': '61391.7', 'volume': '152.71', 'time': 1713432300000}, {'open': '61448.4', 'close': '61425.4', 'high': '61506.2', 'low': '61409.0', 'volume': '269.67', 'time': 1713432000000}, {'open': '61493.6', 'close': '61448.4', 'high': '61549.8', 'low': '61440.2', 'volume': '384.34', 'time': 1713431700000}, {'open': '61416.5', 'close': '61494.7', 'high': '61666.1', 'low': '61416.5', 'volume': '586.87', 'time': 1713431400000}, {'open': '61414.4', 'close': '61416.5', 'high': '61454.6', 'low': '61317.6', 'volume': '263.37', 'time': 1713431100000}, {'open': '61298.1', 'close': '61414.3', 'high': '61427.0', 'low': '61280.0', 'volume': '269.48', 'time': 1713430800000}, {'open': '61260.1', 'close': '61297.9', 'high': '61350.0', 'low': '61232.0', 'volume': '288.10', 'time': 1713430500000}, {'open': '61352.6', 'close': '61260.0', 'high': '61363.3', 'low': '61259.2', 'volume': '353.38', 'time': 1713430200000}, {'open': '61370.9', 'close': '61352.7', 'high': '61443.7', 'low': '61338.5', 'volume': '446.25', 'time': 1713429900000}, {'open': '61328.8', 'close': '61370.9', 'high': '61517.6', 'low': '61322.9', 'volume': '446.20', 'time': 1713429600000}, {'open': '61361.8', 'close': '61329.0', 'high': '61432.2', 'low': '61300.0', 'volume': '707.72', 'time': 1713429300000}, {'open': '61090.0', 'close': '61363.3', 'high': '61453.3', 'low': '61090.0', 'volume': '482.21', 'time': 1713429000000}, {'open': '60908.9', 'close': '61086.6', 'high': '61092.0', 'low': '60904.8', 'volume': '194.35', 'time': 1713428700000}, {'open': '60862.9', 'close': '60911.1', 'high': '60980.6', 'low': '60804.7', 'volume': '344.07', 'time': 1713428400000}, {'open': '60920.0', 'close': '60864.2', 'high': '60994.9', 'low': '60819.4', 'volume': '408.39', 'time': 1713428100000}, {'open': '60977.7', 'close': '60922.5', 'high': '60982.2', 'low': '60837.7', 'volume': '341.10', 'time': 1713427800000}, {'open': '61231.9', 'close': '60976.9', 'high': '61239.5', 'low': '60968.8', 'volume': '546.53', 'time': 1713427500000}, {'open': '61138.8', 'close': '61231.9', 'high': '61240.6', 'low': '61129.1', 'volume': '375.62', 'time': 1713427200000}, {'open': '61194.2', 'close': '61137.3', 'high': '61194.9', 'low': '61123.9', 'volume': '298.61', 'time': 1713426900000}, {'open': '61225.3', 'close': '61194.1', 'high': '61274.8', 'low': '61162.4', 'volume': '617.62', 'time': 1713426600000}, {'open': '61015.9', 'close': '61225.4', 'high': '61241.6', 'low': '61014.5', 'volume': '411.42', 'time': 1713426300000}, {'open': '60953.3', 'close': '61014.8', 'high': '61050.8', 'low': '60910.0', 'volume': '250.20', 'time': 1713426000000}, {'open': '61164.0', 'close': '60953.4', 'high': '61164.0', 'low': '60893.6', 'volume': '502.11', 'time': 1713425700000}, {'open': '61149.1', 'close': '61164.1', 'high': '61193.5', 'low': '60940.5', 'volume': '407.83', 'time': 1713425400000}, {'open': '61175.4', 'close': '61149.2', 'high': '61275.7', 'low': '61145.3', 'volume': '218.28', 'time': 1713425100000}, {'open': '61139.6', 'close': '61175.2', 'high': '61270.2', 'low': '61117.4', 'volume': '345.10', 'time': 1713424800000}, {'open': '61188.3', 'close': '61139.5', 'high': '61318.5', 'low': '61127.3', 'volume': '370.70', 'time': 1713424500000}, {'open': '61140.7', 'close': '61187.9', 'high': '61237.5', 'low': '61129.7', 'volume': '195.27', 'time': 1713424200000}, {'open': '61114.4', 'close': '61139.2', 'high': '61271.0', 'low': '61081.4', 'volume': '369.30', 'time': 1713423900000}, {'open': '61111.0', 'close': '61114.6', 'high': '61183.8', 'low': '61033.1', 'volume': '383.21', 'time': 1713423600000}, {'open': '61028.2', 'close': '61110.8', 'high': '61110.8', 'low': '60992.4', 'volume': '205.11', 'time': 1713423300000}, {'open': '60891.6', 'close': '61028.3', 'high': '61040.0', 'low': '60888.1', 'volume': '225.98', 'time': 1713423000000}, {'open': '60865.8', 'close': '60891.4', 'high': '61003.6', 'low': '60865.2', 'volume': '332.60', 'time': 1713422700000}, {'open': '60877.9', 'close': '60866.2', 'high': '60923.0', 'low': '60752.2', 'volume': '515.59', 'time': 1713422400000}, {'open': '61036.7', 'close': '60877.9', 'high': '61091.6', 'low': '60820.1', 'volume': '581.49', 'time': 1713422100000}, {'open': '61109.8', 'close': '61036.6', 'high': '61134.9', 'low': '60943.2', 'volume': '505.68', 'time': 1713421800000}, {'open': '60998.4', 'close': '61109.9', 'high': '61146.6', 'low': '60996.2', 'volume': '168.42', 'time': 1713421500000}, {'open': '61064.5', 'close': '60998.4', 'high': '61141.2', 'low': '60949.8', 'volume': '461.23', 'time': 1713421200000}, {'open': '61186.5', 'close': '61064.3', 'high': '61237.5', 'low': '61035.2', 'volume': '449.51', 'time': 1713420900000}, {'open': '61000.0', 'close': '61182.3', 'high': '61230.3', 'low': '61000.0', 'volume': '221.59', 'time': 1713420600000}, {'open': '61121.1', 'close': '61000.2', 'high': '61129.8', 'low': '60956.6', 'volume': '440.56', 'time': 1713420300000}, {'open': '61028.3', 'close': '61120.6', 'high': '61267.8', 'low': '61014.1', 'volume': '455.62', 'time': 1713420000000}, {'open': '61371.8', 'close': '61028.4', 'high': '61394.3', 'low': '60930.0', 'volume': '734.88', 'time': 1713419700000}, {'open': '61361.2', 'close': '61371.6', 'high': '61385.4', 'low': '61301.1', 'volume': '181.76', 'time': 1713419400000}, {'open': '61318.3', 'close': '61361.0', 'high': '61393.6', 'low': '61256.0', 'volume': '405.68', 'time': 1713419100000}, {'open': '61466.8', 'close': '61319.3', 'high': '61473.9', 'low': '61302.0', 'volume': '551.64', 'time': 1713418800000}, {'open': '61627.9', 'close': '61467.0', 'high': '61639.1', 'low': '61195.2', 'volume': '1072.72', 'time': 1713418500000}, {'open': '61672.2', 'close': '61627.5', 'high': '61777.0', 'low': '61617.3', 'volume': '358.15', 'time': 1713418200000}, {'open': '61637.5', 'close': '61672.3', 'high': '61685.5', 'low': '61611.7', 'volume': '107.76', 'time': 1713417900000}, {'open': '61625.9', 'close': '61639.2', 'high': '61670.0', 'low': '61601.4', 'volume': '159.67', 'time': 1713417600000}, {'open': '61566.0', 'close': '61625.8', 'high': '61670.0', 'low': '61561.4', 'volume': '263.78', 'time': 1713417300000}, {'open': '61663.5', 'close': '61566.0', 'high': '61700.0', 'low': '61566.0', 'volume': '199.52', 'time': 1713417000000}, {'open': '61690.3', 'close': '61664.1', 'high': '61698.1', 'low': '61564.9', 'volume': '272.15', 'time': 1713416700000}, {'open': '61603.2', 'close': '61690.3', 'high': '61694.0', 'low': '61590.0', 'volume': '238.18', 'time': 1713416400000}, {'open': '61664.0', 'close': '61602.9', 'high': '61678.6', 'low': '61509.6', 'volume': '197.28', 'time': 1713416100000}, {'open': '61632.2', 'close': '61664.3', 'high': '61666.8', 'low': '61513.5', 'volume': '295.69', 'time': 1713415800000}, {'open': '61756.0', 'close': '61632.2', 'high': '61756.2', 'low': '61594.0', 'volume': '356.82', 'time': 1713415500000}, {'open': '61854.6', 'close': '61756.0', 'high': '61896.2', 'low': '61708.2', 'volume': '323.15', 'time': 1713415200000}, {'open': '61942.2', 'close': '61854.5', 'high': '61955.7', 'low': '61834.7', 'volume': '301.40', 'time': 1713414900000}, {'open': '61997.0', 'close': '61942.2', 'high': '62037.4', 'low': '61887.5', 'volume': '262.46', 'time': 1713414600000}, {'open': '61853.4', 'close': '61996.0', 'high': '62023.9', 'low': '61851.6', 'volume': '184.10', 'time': 1713414300000}, {'open': '61822.8', 'close': '61853.6', 'high': '61872.3', 'low': '61761.6', 'volume': '164.38', 'time': 1713414000000}, {'open': '61889.4', 'close': '61822.9', 'high': '61890.4', 'low': '61761.9', 'volume': '284.51', 'time': 1713413700000}, {'open': '62004.4', 'close': '61889.4', 'high': '62044.6', 'low': '61885.3', 'volume': '202.41', 'time': 1713413400000}, {'open': '62003.8', 'close': '62004.4', 'high': '62024.9', 'low': '61932.0', 'volume': '330.45', 'time': 1713413100000}, {'open': '61947.1', 'close': '62009.9', 'high': '62022.3', 'low': '61905.8', 'volume': '182.22', 'time': 1713412800000}, {'open': '61941.4', 'close': '61946.4', 'high': '62007.4', 'low': '61904.8', 'volume': '269.09', 'time': 1713412500000}, {'open': '61954.4', 'close': '61941.3', 'high': '61964.8', 'low': '61910.0', 'volume': '146.57', 'time': 1713412200000}, {'open': '61997.0', 'close': '61954.3', 'high': '62052.0', 'low': '61923.4', 'volume': '310.59', 'time': 1713411900000}, {'open': '62075.4', 'close': '61997.2', 'high': '62139.2', 'low': '61973.1', 'volume': '289.18', 'time': 1713411600000}, {'open': '62016.0', 'close': '62075.3', 'high': '62196.4', 'low': '62005.2', 'volume': '350.01', 'time': 1713411300000}, {'open': '61911.1', 'close': '62015.1', 'high': '62047.8', 'low': '61802.0', 'volume': '315.79', 'time': 1713411000000}, {'open': '62034.0', 'close': '61911.1', 'high': '62093.9', 'low': '61888.6', 'volume': '239.21', 'time': 1713410700000}, {'open': '61958.0', 'close': '62035.3', 'high': '62182.2', 'low': '61884.5', 'volume': '414.59', 'time': 1713410400000}, {'open': '62030.4', 'close': '61958.3', 'high': '62030.4', 'low': '61933.1', 'volume': '210.34', 'time': 1713410100000}, {'open': '62046.2', 'close': '62029.0', 'high': '62126.8', 'low': '61945.6', 'volume': '423.66', 'time': 1713409800000}, {'open': '61776.0', 'close': '62047.3', 'high': '62065.0', 'low': '61773.1', 'volume': '549.15', 'time': 1713409500000}, {'open': '61625.1', 'close': '61776.0', 'high': '61850.0', 'low': '61625.0', 'volume': '404.71', 'time': 1713409200000}, {'open': '61595.6', 'close': '61627.9', 'high': '61662.1', 'low': '61565.6', 'volume': '171.45', 'time': 1713408900000}, {'open': '61549.6', 'close': '61596.7', 'high': '61630.1', 'low': '61508.7', 'volume': '222.83', 'time': 1713408600000}, {'open': '61568.1', 'close': '61549.6', 'high': '61666.8', 'low': '61509.7', 'volume': '317.03', 'time': 1713408300000}, {'open': '61561.3', 'close': '61567.8', 'high': '61671.7', 'low': '61521.4', 'volume': '339.65', 'time': 1713408000000}, {'open': '61526.8', 'close': '61560.8', 'high': '61575.0', 'low': '61463.4', 'volume': '167.40', 'time': 1713407700000}, {'open': '61470.5', 'close': '61533.8', 'high': '61555.0', 'low': '61450.0', 'volume': '172.14', 'time': 1713407400000}, {'open': '61473.5', 'close': '61470.4', 'high': '61515.0', 'low': '61457.6', 'volume': '255.73', 'time': 1713407100000}, {'open': '61519.3', 'close': '61473.6', 'high': '61520.4', 'low': '61407.8', 'volume': '212.19', 'time': 1713406800000}, {'open': '61685.7', 'close': '61519.2', 'high': '61685.7', 'low': '61486.6', 'volume': '395.25', 'time': 1713406500000}, {'open': '61801.7', 'close': '61685.7', 'high': '61819.0', 'low': '61670.1', 'volume': '249.12', 'time': 1713406200000}, {'open': '61743.8', 'close': '61801.1', 'high': '61889.1', 'low': '61721.7', 'volume': '319.93', 'time': 1713405900000}, {'open': '61608.0', 'close': '61743.6', 'high': '61752.8', 'low': '61536.8', 'volume': '271.72', 'time': 1713405600000}, {'open': '61425.0', 'close': '61607.8', 'high': '61628.8', 'low': '61413.0', 'volume': '113.17', 'time': 1713405300000}, {'open': '61541.5', 'close': '61425.2', 'high': '61555.0', 'low': '61417.1', 'volume': '308.15', 'time': 1713405000000}, {'open': '61487.3', 'close': '61540.5', 'high': '61546.6', 'low': '61457.2', 'volume': '211.44', 'time': 1713404700000}, {'open': '61539.2', 'close': '61487.3', 'high': '61551.1', 'low': '61459.0', 'volume': '260.70', 'time': 1713404400000}, {'open': '61507.8', 'close': '61539.2', 'high': '61560.2', 'low': '61461.4', 'volume': '281.20', 'time': 1713404100000}, {'open': '61558.0', 'close': '61509.0', 'high': '61558.0', 'low': '61381.0', 'volume': '375.35', 'time': 1713403800000}, {'open': '61396.6', 'close': '61557.8', 'high': '61617.3', 'low': '61391.7', 'volume': '309.14', 'time': 1713403500000}, {'open': '61439.9', 'close': '61396.4', 'high': '61475.6', 'low': '61361.5', 'volume': '416.16', 'time': 1713403200000}, {'open': '61553.0', 'close': '61439.9', 'high': '61572.7', 'low': '61344.0', 'volume': '326.76', 'time': 1713402900000}, {'open': '61564.0', 'close': '61553.1', 'high': '61637.0', 'low': '61483.4', 'volume': '531.81', 'time': 1713402600000}, {'open': '61559.0', 'close': '61564.1', 'high': '61620.0', 'low': '61444.3', 'volume': '359.73', 'time': 1713402300000}, {'open': '61480.9', 'close': '61558.8', 'high': '61584.7', 'low': '61451.9', 'volume': '408.41', 'time': 1713402000000}, {'open': '61334.7', 'close': '61480.9', 'high': '61501.2', 'low': '61307.8', 'volume': '151.98', 'time': 1713401700000}, {'open': '61388.7', 'close': '61334.7', 'high': '61484.2', 'low': '61316.9', 'volume': '346.25', 'time': 1713401400000}, {'open': '61184.6', 'close': '61388.2', 'high': '61395.8', 'low': '61155.7', 'volume': '291.51', 'time': 1713401100000}, {'open': '61108.1', 'close': '61183.6', 'high': '61245.3', 'low': '61108.0', 'volume': '319.68', 'time': 1713400800000}, {'open': '60990.4', 'close': '61108.0', 'high': '61117.7', 'low': '60911.8', 'volume': '299.95', 'time': 1713400500000}, {'open': '61125.3', 'close': '60990.4', 'high': '61142.0', 'low': '60978.4', 'volume': '491.96', 'time': 1713400200000}, {'open': '61008.0', 'close': '61122.2', 'high': '61190.8', 'low': '60894.1', 'volume': '612.87', 'time': 1713399900000}, {'open': '61016.3', 'close': '61009.5', 'high': '61104.0', 'low': '60995.0', 'volume': '527.58', 'time': 1713399600000}, {'open': '61079.9', 'close': '61013.8', 'high': '61091.1', 'low': '60952.3', 'volume': '536.63', 'time': 1713399300000}, {'open': '61229.4', 'close': '61079.9', 'high': '61235.3', 'low': '61019.4', 'volume': '602.62', 'time': 1713399000000}, {'open': '61336.6', 'close': '61229.6', 'high': '61439.6', 'low': '61095.0', 'volume': '700.36', 'time': 1713398700000}, {'open': '61237.9', 'close': '61336.4', 'high': '61377.8', 'low': '61092.6', 'volume': '396.24', 'time': 1713398400000}, {'open': '61250.0', 'close': '61237.1', 'high': '61254.1', 'low': '61190.9', 'volume': '129.92', 'time': 1713398100000}, {'open': '61281.9', 'close': '61250.2', 'high': '61345.9', 'low': '61250.2', 'volume': '334.90', 'time': 1713397800000}, {'open': '61278.4', 'close': '61282.0', 'high': '61313.8', 'low': '61253.6', 'volume': '228.19', 'time': 1713397500000}, {'open': '61284.3', 'close': '61278.5', 'high': '61325.0', 'low': '61203.9', 'volume': '178.71', 'time': 1713397200000}, {'open': '61257.4', 'close': '61284.7', 'high': '61299.6', 'low': '61250.0', 'volume': '127.34', 'time': 1713396900000}, {'open': '61236.1', 'close': '61257.2', 'high': '61273.9', 'low': '61164.3', 'volume': '233.00', 'time': 1713396600000}, {'open': '61349.7', 'close': '61236.0', 'high': '61350.0', 'low': '61212.6', 'volume': '259.48', 'time': 1713396300000}, {'open': '61351.0', 'close': '61349.8', 'high': '61385.0', 'low': '61330.8', 'volume': '193.89', 'time': 1713396000000}, {'open': '61540.4', 'close': '61356.3', 'high': '61541.5', 'low': '61353.6', 'volume': '327.79', 'time': 1713395700000}, {'open': '61665.4', 'close': '61541.5', 'high': '61685.9', 'low': '61540.5', 'volume': '170.94', 'time': 1713395400000}, {'open': '61566.3', 'close': '61667.2', 'high': '61728.6', 'low': '61519.9', 'volume': '160.64', 'time': 1713395100000}, {'open': '61650.9', 'close': '61566.9', 'high': '61665.7', 'low': '61550.5', 'volume': '209.56', 'time': 1713394800000}, {'open': '61562.5', 'close': '61650.3', 'high': '61682.3', 'low': '61551.0', 'volume': '184.24', 'time': 1713394500000}, {'open': '61501.3', 'close': '61562.8', 'high': '61563.3', 'low': '61458.9', 'volume': '184.56', 'time': 1713394200000}, {'open': '61469.8', 'close': '61501.0', 'high': '61595.0', 'low': '61433.4', 'volume': '319.02', 'time': 1713393900000}, {'open': '61483.1', 'close': '61469.9', 'high': '61562.8', 'low': '61421.6', 'volume': '310.43', 'time': 1713393600000}, {'open': '61474.8', 'close': '61483.6', 'high': '61535.4', 'low': '61385.1', 'volume': '361.81', 'time': 1713393300000}, {'open': '61334.5', 'close': '61476.6', 'high': '61503.7', 'low': '61318.2', 'volume': '271.73', 'time': 1713393000000}, {'open': '61328.4', 'close': '61334.3', 'high': '61350.8', 'low': '61269.2', 'volume': '182.52', 'time': 1713392700000}, {'open': '61220.5', 'close': '61328.4', 'high': '61381.2', 'low': '61220.4', 'volume': '166.27', 'time': 1713392400000}, {'open': '61228.0', 'close': '61220.3', 'high': '61312.0', 'low': '61208.5', 'volume': '276.16', 'time': 1713392100000}, {'open': '61266.9', 'close': '61227.1', 'high': '61280.3', 'low': '61160.0', 'volume': '217.90', 'time': 1713391800000}, {'open': '61179.6', 'close': '61267.0', 'high': '61292.8', 'low': '61118.1', 'volume': '261.81', 'time': 1713391500000}, {'open': '61267.3', 'close': '61177.8', 'high': '61317.3', 'low': '61137.7', 'volume': '460.85', 'time': 1713391200000}, {'open': '61212.5', 'close': '61267.6', 'high': '61316.8', 'low': '61200.0', 'volume': '324.47', 'time': 1713390900000}, {'open': '61218.9', 'close': '61212.6', 'high': '61240.5', 'low': '61016.6', 'volume': '411.28', 'time': 1713390600000}, {'open': '61079.7', 'close': '61219.0', 'high': '61283.2', 'low': '61034.5', 'volume': '264.44', 'time': 1713390300000}, {'open': '61199.5', 'close': '61079.5', 'high': '61202.7', 'low': '60977.9', 'volume': '443.69', 'time': 1713390000000}, {'open': '61271.8', 'close': '61200.1', 'high': '61290.4', 'low': '61150.0', 'volume': '405.47', 'time': 1713389700000}, {'open': '61351.4', 'close': '61272.0', 'high': '61507.4', 'low': '61188.7', 'volume': '506.51', 'time': 1713389400000}, {'open': '61581.3', 'close': '61351.4', 'high': '61629.1', 'low': '61307.2', 'volume': '639.72', 'time': 1713389100000}, {'open': '61603.3', 'close': '61580.8', 'high': '61621.2', 'low': '61506.4', 'volume': '404.14', 'time': 1713388800000}, {'open': '61415.2', 'close': '61602.0', 'high': '61618.1', 'low': '61391.4', 'volume': '419.41', 'time': 1713388500000}, {'open': '61194.9', 'close': '61415.3', 'high': '61490.8', 'low': '61194.8', 'volume': '405.71', 'time': 1713388200000}, {'open': '60945.5', 'close': '61193.2', 'high': '61193.3', 'low': '60911.5', 'volume': '239.02', 'time': 1713387900000}, {'open': '60811.6', 'close': '60945.7', 'high': '60989.9', 'low': '60811.6', 'volume': '307.47', 'time': 1713387600000}, {'open': '60762.5', 'close': '60807.3', 'high': '60856.4', 'low': '60734.2', 'volume': '193.36', 'time': 1713387300000}, {'open': '60957.7', 'close': '60762.5', 'high': '60957.7', 'low': '60753.9', 'volume': '600.56', 'time': 1713387000000}, {'open': '61112.1', 'close': '60957.7', 'high': '61207.3', 'low': '60947.8', 'volume': '433.80', 'time': 1713386700000}, {'open': '61292.0', 'close': '61113.7', 'high': '61300.4', 'low': '61100.0', 'volume': '294.40', 'time': 1713386400000}, {'open': '61291.3', 'close': '61291.9', 'high': '61426.4', 'low': '61274.0', 'volume': '357.65', 'time': 1713386100000}, {'open': '61326.6', 'close': '61289.8', 'high': '61356.6', 'low': '61251.6', 'volume': '227.67', 'time': 1713385800000}, {'open': '61292.9', 'close': '61326.8', 'high': '61423.7', 'low': '61190.6', 'volume': '492.89', 'time': 1713385500000}, {'open': '61210.7', 'close': '61292.9', 'high': '61349.5', 'low': '61176.6', 'volume': '387.32', 'time': 1713385200000}, {'open': '61000.0', 'close': '61210.5', 'high': '61234.7', 'low': '60959.7', 'volume': '325.05', 'time': 1713384900000}, {'open': '61064.1', 'close': '60999.8', 'high': '61064.3', 'low': '60877.0', 'volume': '300.11', 'time': 1713384600000}, {'open': '61137.1', 'close': '61067.1', 'high': '61137.3', 'low': '60941.1', 'volume': '490.79', 'time': 1713384300000}, {'open': '60982.0', 'close': '61137.2', 'high': '61200.0', 'low': '60968.1', 'volume': '453.44', 'time': 1713384000000}, {'open': '61190.5', 'close': '60985.6', 'high': '61204.2', 'low': '60941.8', 'volume': '716.79', 'time': 1713383700000}, {'open': '61169.7', 'close': '61193.1', 'high': '61285.0', 'low': '61043.2', 'volume': '592.55', 'time': 1713383400000}, {'open': '60933.0', 'close': '61174.6', 'high': '61179.9', 'low': '60875.9', 'volume': '476.69', 'time': 1713383100000}, {'open': '60809.7', 'close': '60933.0', 'high': '60943.0', 'low': '60684.8', 'volume': '677.88', 'time': 1713382800000}, {'open': '61175.6', 'close': '60810.9', 'high': '61191.5', 'low': '60793.0', 'volume': '624.58', 'time': 1713382500000}, {'open': '60970.0', 'close': '61177.1', 'high': '61200.0', 'low': '60970.0', 'volume': '391.82', 'time': 1713382200000}, {'open': '60928.7', 'close': '60966.6', 'high': '61039.0', 'low': '60883.2', 'volume': '383.39', 'time': 1713381900000}, {'open': '61133.9', 'close': '60926.9', 'high': '61160.3', 'low': '60859.0', 'volume': '649.03', 'time': 1713381600000}, {'open': '61122.9', 'close': '61133.6', 'high': '61250.0', 'low': '61021.9', 'volume': '392.74', 'time': 1713381300000}, {'open': '61040.5', 'close': '61122.9', 'high': '61240.9', 'low': '61021.5', 'volume': '526.28', 'time': 1713381000000}, {'open': '61157.8', 'close': '61034.4', 'high': '61242.0', 'low': '61008.6', 'volume': '667.74', 'time': 1713380700000}, {'open': '61407.0', 'close': '61142.2', 'high': '61435.3', 'low': '61142.0', 'volume': '742.96', 'time': 1713380400000}, {'open': '61423.8', 'close': '61407.1', 'high': '61492.0', 'low': '61345.9', 'volume': '380.35', 'time': 1713380100000}, {'open': '61580.9', 'close': '61426.7', 'high': '61648.3', 'low': '61402.6', 'volume': '434.08', 'time': 1713379800000}, {'open': '61786.2', 'close': '61580.8', 'high': '61787.1', 'low': '61567.9', 'volume': '502.01', 'time': 1713379500000}, {'open': '61487.8', 'close': '61786.2', 'high': '61818.0', 'low': '61481.6', 'volume': '363.99', 'time': 1713379200000}, {'open': '61493.2', 'close': '61495.9', 'high': '61582.6', 'low': '61400.5', 'volume': '567.16', 'time': 1713378900000}, {'open': '61753.5', 'close': '61493.2', 'high': '61790.7', 'low': '61439.3', 'volume': '664.20', 'time': 1713378600000}, {'open': '61879.2', 'close': '61753.5', 'high': '61923.1', 'low': '61711.1', 'volume': '591.86', 'time': 1713378300000}, {'open': '61601.8', 'close': '61879.3', 'high': '61924.6', 'low': '61581.9', 'volume': '742.72', 'time': 1713378000000}, {'open': '61618.5', 'close': '61601.8', 'high': '61681.0', 'low': '61475.0', 'volume': '860.27', 'time': 1713377700000}, {'open': '61577.5', 'close': '61616.7', 'high': '61738.0', 'low': '61525.2', 'volume': '657.98', 'time': 1713377400000}, {'open': '61699.9', 'close': '61581.9', 'high': '61749.8', 'low': '61476.7', 'volume': '1150.68', 'time': 1713377100000}, {'open': '61234.7', 'close': '61699.8', 'high': '61746.4', 'low': '61119.5', 'volume': '960.07', 'time': 1713376800000}, {'open': '61028.5', 'close': '61233.0', 'high': '61319.9', 'low': '61002.8', 'volume': '983.27', 'time': 1713376500000}, {'open': '60879.7', 'close': '61029.9', 'high': '61032.9', 'low': '60842.0', 'volume': '402.93', 'time': 1713376200000}, {'open': '60703.6', 'close': '60879.3', 'high': '60948.9', 'low': '60552.1', 'volume': '732.96', 'time': 1713375900000}, {'open': '60777.3', 'close': '60704.1', 'high': '60866.5', 'low': '60643.5', 'volume': '647.58', 'time': 1713375600000}, {'open': '60579.9', 'close': '60777.4', 'high': '60861.9', 'low': '60542.0', 'volume': '494.92', 'time': 1713375300000}, {'open': '60724.1', 'close': '60579.9', 'high': '60811.8', 'low': '60564.9', 'volume': '731.38', 'time': 1713375000000}, {'open': '60640.2', 'close': '60725.9', 'high': '60767.7', 'low': '60596.2', 'volume': '407.27', 'time': 1713374700000}, {'open': '60601.6', 'close': '60638.3', 'high': '60669.6', 'low': '60521.1', 'volume': '672.01', 'time': 1713374400000}, {'open': '60325.3', 'close': '60600.2', 'high': '60669.6', 'low': '60325.3', 'volume': '727.41', 'time': 1713374100000}, {'open': '60453.8', 'close': '60325.2', 'high': '60503.8', 'low': '60251.1', 'volume': '827.34', 'time': 1713373800000}, {'open': '60385.5', 'close': '60454.5', 'high': '60543.8', 'low': '60202.0', 'volume': '1146.54', 'time': 1713373500000}, {'open': '60152.0', 'close': '60385.5', 'high': '60455.4', 'low': '60074.2', 'volume': '906.37', 'time': 1713373200000}, {'open': '60404.1', 'close': '60153.0', 'high': '60404.1', 'low': '60051.4', 'volume': '847.73', 'time': 1713372900000}, {'open': '60240.1', 'close': '60405.3', 'high': '60406.2', 'low': '60220.0', 'volume': '812.35', 'time': 1713372600000}, {'open': '60064.1', 'close': '60240.0', 'high': '60350.4', 'low': '59853.8', 'volume': '1436.28', 'time': 1713372300000}, {'open': '60273.0', 'close': '60065.1', 'high': '60359.2', 'low': '60002.4', 'volume': '1091.49', 'time': 1713372000000}, {'open': '60695.7', 'close': '60272.9', 'high': '60708.2', 'low': '60225.1', 'volume': '1074.48', 'time': 1713371700000}, {'open': '60705.5', 'close': '60695.8', 'high': '60729.0', 'low': '60498.5', 'volume': '769.46', 'time': 1713371400000}, {'open': '60483.0', 'close': '60706.9', 'high': '60755.7', 'low': '60482.9', 'volume': '894.91', 'time': 1713371100000}, {'open': '60610.0', 'close': '60482.1', 'high': '60681.1', 'low': '60391.3', 'volume': '1234.86', 'time': 1713370800000}, {'open': '60914.7', 'close': '60611.1', 'high': '61071.6', 'low': '60539.2', 'volume': '1725.52', 'time': 1713370500000}, {'open': '60372.3', 'close': '60912.6', 'high': '60973.3', 'low': '60300.0', 'volume': '1510.13', 'time': 1713370200000}, {'open': '60025.0', 'close': '60372.4', 'high': '60404.5', 'low': '59609.8', 'volume': '2183.38', 'time': 1713369900000}, {'open': '60254.5', 'close': '60025.0', 'high': '60387.3', 'low': '60022.8', 'volume': '1294.82', 'time': 1713369600000}, {'open': '60458.0', 'close': '60263.9', 'high': '60467.0', 'low': '60238.3', 'volume': '1217.10', 'time': 1713369300000}, {'open': '60397.0', 'close': '60455.6', 'high': '60673.0', 'low': '60277.1', 'volume': '1590.73', 'time': 1713369000000}, {'open': '60396.7', 'close': '60402.0', 'high': '60676.9', 'low': '60050.2', 'volume': '2021.74', 'time': 1713368700000}, {'open': '60305.4', 'close': '60389.5', 'high': '60394.0', 'low': '59809.0', 'volume': '2033.63', 'time': 1713368400000}, {'open': '60159.2', 'close': '60318.1', 'high': '60582.8', 'low': '60081.7', 'volume': '1902.69', 'time': 1713368100000}, {'open': '60379.4', 'close': '60155.0', 'high': '60518.1', 'low': '59986.4', 'volume': '3072.87', 'time': 1713367800000}, {'open': '61020.9', 'close': '60375.2', 'high': '61052.4', 'low': '60367.1', 'volume': '1539.05', 'time': 1713367500000}, {'open': '60840.4', 'close': '61024.5', 'high': '61030.4', 'low': '60762.9', 'volume': '994.89', 'time': 1713367200000}, {'open': '60761.0', 'close': '60840.6', 'high': '61077.2', 'low': '60591.5', 'volume': '1618.62', 'time': 1713366900000}, {'open': '61009.8', 'close': '60754.0', 'high': '61142.4', 'low': '60692.8', 'volume': '1691.94', 'time': 1713366600000}, {'open': '61009.6', 'close': '61011.3', 'high': '61178.7', 'low': '60908.0', 'volume': '1166.89', 'time': 1713366300000}, {'open': '61250.4', 'close': '61001.1', 'high': '61504.8', 'low': '60922.8', 'volume': '1788.44', 'time': 1713366000000}, {'open': '61262.2', 'close': '61250.4', 'high': '61400.9', 'low': '61065.1', 'volume': '1081.80', 'time': 1713365700000}, {'open': '61679.2', 'close': '61262.1', 'high': '61685.8', 'low': '61189.1', 'volume': '1267.35', 'time': 1713365400000}, {'open': '61790.0', 'close': '61679.1', 'high': '61910.8', 'low': '61620.5', 'volume': '1023.19', 'time': 1713365100000}, {'open': '61424.3', 'close': '61781.7', 'high': '61792.3', 'low': '61308.3', 'volume': '1131.78', 'time': 1713364800000}, {'open': '60893.5', 'close': '61426.3', 'high': '61456.1', 'low': '60659.9', 'volume': '1639.49', 'time': 1713364500000}, {'open': '61458.4', 'close': '60893.5', 'high': '61490.0', 'low': '60745.1', 'volume': '2039.54', 'time': 1713364200000}, {'open': '61291.4', 'close': '61458.5', 'high': '61535.0', 'low': '61283.6', 'volume': '1425.28', 'time': 1713363900000}, {'open': '61470.4', 'close': '61291.2', 'high': '61538.5', 'low': '61012.8', 'volume': '2606.35', 'time': 1713363600000}, {'open': '62088.2', 'close': '61470.3', 'high': '62128.4', 'low': '61201.0', 'volume': '1819.11', 'time': 1713363300000}, {'open': '62183.0', 'close': '62088.2', 'high': '62184.3', 'low': '61867.0', 'volume': '1119.90', 'time': 1713363000000}, {'open': '62232.7', 'close': '62184.5', 'high': '62277.0', 'low': '61820.0', 'volume': '1457.21', 'time': 1713362700000}, {'open': '62590.4', 'close': '62232.2', 'high': '62611.1', 'low': '62165.7', 'volume': '1133.72', 'time': 1713362400000}, {'open': '62677.9', 'close': '62589.5', 'high': '62678.0', 'low': '62551.3', 'volume': '554.89', 'time': 1713362100000}, {'open': '62634.7', 'close': '62677.8', 'high': '62741.5', 'low': '62550.0', 'volume': '752.68', 'time': 1713361800000}, {'open': '62714.1', 'close': '62634.8', 'high': '62930.0', 'low': '62627.4', 'volume': '660.58', 'time': 1713361500000}, {'open': '62796.3', 'close': '62714.6', 'high': '62940.0', 'low': '62672.0', 'volume': '867.91', 'time': 1713361200000}, {'open': '62320.3', 'close': '62797.5', 'high': '62868.4', 'low': '62230.0', 'volume': '1086.79', 'time': 1713360900000}, {'open': '62302.6', 'close': '62320.2', 'high': '62347.3', 'low': '62198.9', 'volume': '555.04', 'time': 1713360600000}, {'open': '62275.5', 'close': '62302.1', 'high': '62351.4', 'low': '62275.5', 'volume': '263.16', 'time': 1713360300000}, {'open': '62222.6', 'close': '62286.0', 'high': '62288.9', 'low': '62092.5', 'volume': '294.74', 'time': 1713360000000}, {'open': '62187.3', 'close': '62222.9', 'high': '62318.2', 'low': '62119.6', 'volume': '342.20', 'time': 1713359700000}, {'open': '62151.4', 'close': '62187.3', 'high': '62215.2', 'low': '62107.2', 'volume': '405.28', 'time': 1713359400000}, {'open': '62365.9', 'close': '62152.9', 'high': '62395.1', 'low': '62134.8', 'volume': '567.95', 'time': 1713359100000}, {'open': '62288.7', 'close': '62365.7', 'high': '62423.5', 'low': '62288.7', 'volume': '237.86', 'time': 1713358800000}, {'open': '62243.6', 'close': '62288.7', 'high': '62299.7', 'low': '62169.8', 'volume': '337.82', 'time': 1713358500000}, {'open': '62289.7', 'close': '62245.1', 'high': '62382.0', 'low': '62201.5', 'volume': '382.12', 'time': 1713358200000}, {'open': '62231.4', 'close': '62289.8', 'high': '62339.3', 'low': '62124.0', 'volume': '477.53', 'time': 1713357900000}, {'open': '62229.5', 'close': '62231.4', 'high': '62250.0', 'low': '62039.4', 'volume': '607.66', 'time': 1713357600000}, {'open': '62375.4', 'close': '62229.1', 'high': '62375.6', 'low': '62017.2', 'volume': '1060.60', 'time': 1713357300000}, {'open': '62385.7', 'close': '62375.2', 'high': '62461.5', 'low': '62340.0', 'volume': '423.82', 'time': 1713357000000}, {'open': '62519.7', 'close': '62386.5', 'high': '62580.6', 'low': '62290.9', 'volume': '710.29', 'time': 1713356700000}, {'open': '62650.0', 'close': '62519.8', 'high': '62773.1', 'low': '62517.4', 'volume': '397.42', 'time': 1713356400000}, {'open': '62621.1', 'close': '62650.1', 'high': '62686.8', 'low': '62550.0', 'volume': '272.00', 'time': 1713356100000}, {'open': '62763.0', 'close': '62619.6', 'high': '62800.0', 'low': '62591.2', 'volume': '444.62', 'time': 1713355800000}, {'open': '62746.0', 'close': '62762.0', 'high': '62796.1', 'low': '62720.4', 'volume': '228.38', 'time': 1713355500000}, {'open': '62565.4', 'close': '62746.2', 'high': '62746.3', 'low': '62563.1', 'volume': '201.21', 'time': 1713355200000}, {'open': '62654.6', 'close': '62565.4', 'high': '62670.4', 'low': '62503.1', 'volume': '605.71', 'time': 1713354900000}, {'open': '62895.2', 'close': '62652.7', 'high': '62917.0', 'low': '62564.8', 'volume': '536.04', 'time': 1713354600000}, {'open': '62987.1', 'close': '62895.1', 'high': '62988.3', 'low': '62801.0', 'volume': '437.93', 'time': 1713354300000}, {'open': '62943.0', 'close': '62988.7', 'high': '62991.4', 'low': '62914.0', 'volume': '135.59', 'time': 1713354000000}, {'open': '62937.8', 'close': '62939.9', 'high': '62967.0', 'low': '62840.4', 'volume': '263.22', 'time': 1713353700000}]