[{"price":56.16320272616065,"timestamp":1601683200000},{"price":56.16320272616065,"timestamp":1601769600000},{"price":52.82558085893141,"timestamp":1601856000000},{"price":52.72514144810093,"timestamp":1601942400000},{"price":41.50793637014118,"timestamp":1602028800000},{"price":40.22615793318809,"timestamp":1602115200000},{"price":45.81571752692413,"timestamp":1602201600000},{"price":49.15233938493442,"timestamp":1602288000000},{"price":51.0679121323292,"timestamp":1602374400000},{"price":50.06787619063228,"timestamp":1602460800000},{"price":51.359807713618125,"timestamp":1602547200000},{"price":51.10142495936032,"timestamp":1602633600000},{"price":52.87052903846091,"timestamp":1602720000000},{"price":44.371854554510364,"timestamp":1602806400000},{"price":39.441899330698675,"timestamp":1602892800000},{"price":41.18673187443862,"timestamp":1602979200000},{"price":40.81557679070928,"timestamp":1603065600000},{"price":36.01996183692261,"timestamp":1603152000000},{"price":32.12202916295761,"timestamp":1603238400000},{"price":35.03645570459612,"timestamp":1603324800000},{"price":38.11763958042806,"timestamp":1603411200000},{"price":41.55540875741451,"timestamp":1603497600000},{"price":39.405547814521604,"timestamp":1603584000000},{"price":37.91293836709255,"timestamp":1603670400000},{"price":36.01102832249737,"timestamp":1603756800000},{"price":34.87947525299302,"timestamp":1603843200000},{"price":32.4075068414532,"timestamp":1603929600000},{"price":29.181641354875662,"timestamp":1604016000000},{"price":31.09806869175312,"timestamp":1604102400000},{"price":29.671283640749714,"timestamp":1604188800000},{"price":30.560167276652077,"timestamp":1604275200000},{"price":29.768816185724535,"timestamp":1604361600000},{"price":28.068158430764434,"timestamp":1604448000000},{"price":27.660753583412397,"timestamp":1604534400000},{"price":31.113085197179263,"timestamp":1604620800000},{"price":38.247392274666204,"timestamp":1604707200000},{"price":44.778002078663754,"timestamp":1604793600000},{"price":53.65677540588711,"timestamp":1604880000000},{"price":55.02023658835731,"timestamp":1604966400000},{"price":66.90511678147242,"timestamp":1605052800000},{"price":54.467288939976164,"timestamp":1605139200000},{"price":51.70507079572675,"timestamp":1605225600000},{"price":63.80889401176206,"timestamp":1605312000000},{"price":67.00948011148802,"timestamp":1605398400000},{"price":64.1045349088347,"timestamp":1605484800000},{"price":72.68257680963492,"timestamp":1605571200000},{"price":79.58636656777706,"timestamp":1605657600000},{"price":75.72282592000266,"timestamp":1605744000000},{"price":75.82548627102719,"timestamp":1605830400000},{"price":74.86713357287567,"timestamp":1605916800000},{"price":70.21398583491035,"timestamp":1606003200000},{"price":68.94826030996876,"timestamp":1606089600000},{"price":72.10694374873245,"timestamp":1606176000000},{"price":66.52957037730538,"timestamp":1606262400000},{"price":61.8972206018244,"timestamp":1606348800000},{"price":64.061804867464,"timestamp":1606435200000},{"price":60.94939285731903,"timestamp":1606521600000},{"price":63.78184361606367,"timestamp":1606608000000},{"price":68.61749728160754,"timestamp":1606694400000},{"price":75.90579488998152,"timestamp":1606780800000},{"price":74.80793597234688,"timestamp":1606867200000},{"price":86.75431730195366,"timestamp":1606953600000},{"price":91.34843597526516,"timestamp":1607040000000},{"price":81.62929191559537,"timestamp":1607126400000},{"price":91.90316690030038,"timestamp":1607212800000},{"price":87.89317636076323,"timestamp":1607299200000},{"price":90.85392083063093,"timestamp":1607385600000},{"price":80.02686599187732,"timestamp":1607472000000},{"price":84.40152391641126,"timestamp":1607558400000},{"price":76.84185657350073,"timestamp":1607644800000},{"price":75.00941490888397,"timestamp":1607731200000},{"price":77.88268317432907,"timestamp":1607817600000},{"price":83.52828425311657,"timestamp":1607904000000},{"price":86.17848157922091,"timestamp":1607990400000},{"price":87.03986623024156,"timestamp":1608076800000},{"price":87.17333337515703,"timestamp":1608163200000},{"price":85.0432601095709,"timestamp":1608249600000},{"price":89.87814421246115,"timestamp":1608336000000},{"price":89.00476320011595,"timestamp":1608422400000},{"price":85.71650150252034,"timestamp":1608508800000},{"price":81.47343955503973,"timestamp":1608595200000},{"price":84.4390839750477,"timestamp":1608681600000},{"price":75.90177277255576,"timestamp":1608768000000},{"price":80.14581871724099,"timestamp":1608854400000},{"price":79.69287334601512,"timestamp":1608940800000},{"price":75.0472309062878,"timestamp":1609027200000},{"price":77.59187108584612,"timestamp":1609113600000},{"price":82.00171524602705,"timestamp":1609200000000},{"price":78.35062794549786,"timestamp":1609286400000},{"price":81.41681167802331,"timestamp":1609372800000},{"price":88.32623523901846,"timestamp":1609459200000},{"price":90.03660157396928,"timestamp":1609545600000},{"price":86.06359621997568,"timestamp":1609632000000},{"price":93.11712094715737,"timestamp":1609718400000},{"price":109.58481526125577,"timestamp":1609804800000},{"price":120.05282960241281,"timestamp":1609891200000},{"price":115.08723787913432,"timestamp":1609977600000},{"price":115.50437259507443,"timestamp":1610064000000},{"price":111.20215313030712,"timestamp":1610150400000},{"price":118.7175961948752,"timestamp":1610236800000},{"price":127.57434303417492,"timestamp":1610323200000},{"price":115.3358623192415,"timestamp":1610409600000},{"price":126.66596768194633,"timestamp":1610496000000},{"price":147.59248470992014,"timestamp":1610582400000},{"price":147.24045918961338,"timestamp":1610668800000},{"price":165.96868232565024,"timestamp":1610755200000},{"price":183.6455359828425,"timestamp":1610841600000},{"price":186.64417733408806,"timestamp":1610928000000},{"price":198.8073497009887,"timestamp":1611014400000},{"price":187.08760347700172,"timestamp":1611100800000},{"price":198.74133183348218,"timestamp":1611187200000},{"price":160.61323609546906,"timestamp":1611273600000},{"price":190.74671356117346,"timestamp":1611360000000},{"price":211.0459384025101,"timestamp":1611446400000},{"price":266.1120458370718,"timestamp":1611532800000},{"price":249.91880970456322,"timestamp":1611619200000},{"price":275.60910164596754,"timestamp":1611705600000},{"price":287.5833397992802,"timestamp":1611792000000},{"price":298.38199631730765,"timestamp":1611878400000},{"price":287.27712274794624,"timestamp":1611964800000},{"price":312.74417987205544,"timestamp":1612051200000},{"price":299.38481612202156,"timestamp":1612137600000},{"price":294.97567570503713,"timestamp":1612224000000},{"price":302.2935787480049,"timestamp":1612310400000},{"price":382.5836671269387,"timestamp":1612396800000},{"price":467.1975156917133,"timestamp":1612483200000},{"price":502.00771948359414,"timestamp":1612569600000},{"price":469.87778888839495,"timestamp":1612656000000},{"price":476.01235769279316,"timestamp":1612742400000},{"price":490.9587461253575,"timestamp":1612828800000},{"price":490.5959173685471,"timestamp":1612915200000},{"price":524.8063375308025,"timestamp":1613001600000},{"price":517.005674874323,"timestamp":1613088000000},{"price":529.2602595240969,"timestamp":1613174400000},{"price":493.7737822389536,"timestamp":1613260800000},{"price":472.3007084760989,"timestamp":1613347200000},{"price":453.84512811739285,"timestamp":1613433600000},{"price":432.7086996172835,"timestamp":1613520000000},{"price":449.7973707923134,"timestamp":1613606400000},{"price":442.8450340240508,"timestamp":1613692800000},{"price":424.6225132111737,"timestamp":1613779200000},{"price":445.05092299931795,"timestamp":1613865600000},{"price":438.0971582000954,"timestamp":1613952000000},{"price":403.41433485384744,"timestamp":1614038400000},{"price":363.9309444073756,"timestamp":1614124800000},{"price":367.89214566345623,"timestamp":1614211200000},{"price":336.94697461613816,"timestamp":1614297600000},{"price":324.92876982417346,"timestamp":1614384000000},{"price":337.97354398816907,"timestamp":1614470400000},{"price":351.19669418482204,"timestamp":1614556800000},{"price":386.5079222304464,"timestamp":1614643200000},{"price":392.58199317314927,"timestamp":1614729600000},{"price":397.85834336965996,"timestamp":1614816000000},{"price":376.61020473958695,"timestamp":1614902400000},{"price":369.64720470039805,"timestamp":1614988800000},{"price":390.0044927741032,"timestamp":1615075200000},{"price":413.33154650898655,"timestamp":1615161600000},{"price":435.3695867994451,"timestamp":1615248000000},{"price":446.27486190441994,"timestamp":1615334400000},{"price":408.24425910044386,"timestamp":1615420800000},{"price":404.96019619911397,"timestamp":1615507200000},{"price":373.82866889052383,"timestamp":1615593600000},{"price":415.6202888790838,"timestamp":1615680000000},{"price":386.19368692447955,"timestamp":1615766400000},{"price":367.273317599627,"timestamp":1615852800000},{"price":371.88403207552966,"timestamp":1615939200000},{"price":383.4074586104408,"timestamp":1616025600000},{"price":364.45113032378464,"timestamp":1616112000000},{"price":371.7956736336287,"timestamp":1616198400000},{"price":370.9534167920817,"timestamp":1616284800000},{"price":367.7788053645965,"timestamp":1616371200000},{"price":337.0443077399612,"timestamp":1616457600000},{"price":332.58307598061964,"timestamp":1616544000000},{"price":308.7901563965523,"timestamp":1616630400000},{"price":325.4572961922337,"timestamp":1616716800000},{"price":359.21790882267095,"timestamp":1616803200000},{"price":350.4577723683847,"timestamp":1616889600000},{"price":344.02887394847727,"timestamp":1616976000000},{"price":360.7268123919313,"timestamp":1617062400000},{"price":376.97833029770436,"timestamp":1617148800000},{"price":381.1516576311669,"timestamp":1617235200000},{"price":383.01901845279855,"timestamp":1617321600000},{"price":418.7712939915642,"timestamp":1617408000000},{"price":379.44966183449856,"timestamp":1617494400000},{"price":404.0241678462736,"timestamp":1617580800000},{"price":396.30586505497166,"timestamp":1617667200000},{"price":383.9257322179914,"timestamp":1617753600000},{"price":350.2759946174007,"timestamp":1617840000000},{"price":370.59499804593935,"timestamp":1617926400000},{"price":359.3009195637708,"timestamp":1618012800000},{"price":367.6947665048572,"timestamp":1618099200000},{"price":370.5114246739559,"timestamp":1618185600000},{"price":396.94017997763166,"timestamp":1618272000000},{"price":399.0784762940283,"timestamp":1618358400000},{"price":428.3898403084527,"timestamp":1618444800000},{"price":467.73461702999384,"timestamp":1618531200000},{"price":441.5008740445723,"timestamp":1618617600000},{"price":428.25014448877783,"timestamp":1618704000000},{"price":381.5770396838661,"timestamp":1618790400000},{"price":344.976033572247,"timestamp":1618876800000},{"price":359.4471145937066,"timestamp":1618963200000},{"price":353.0981296100794,"timestamp":1619049600000},{"price":364.7988447407807,"timestamp":1619136000000},{"price":343.69710722335725,"timestamp":1619222400000},{"price":316.4379456833484,"timestamp":1619308800000},{"price":346.864140389683,"timestamp":1619395200000},{"price":404.2221337598863,"timestamp":1619481600000},{"price":437.367532599827,"timestamp":1619568000000},{"price":461.4780020920637,"timestamp":1619654400000},{"price":438.43323084774033,"timestamp":1619740800000},{"price":444.0773279906516,"timestamp":1619827200000},{"price":503.02531188682474,"timestamp":1619913600000},{"price":483.3375811059122,"timestamp":1620000000000},{"price":516.1289577673423,"timestamp":1620086400000},{"price":448.6484252518792,"timestamp":1620172800000},{"price":480.8639144487364,"timestamp":1620259200000},{"price":451.5258837856517,"timestamp":1620345600000},{"price":445.4162810592284,"timestamp":1620432000000},{"price":465.4354435213712,"timestamp":1620518400000},{"price":458.9535430141477,"timestamp":1620604800000},{"price":434.65198192259345,"timestamp":1620691200000},{"price":458.95061487669307,"timestamp":1620777600000},{"price":517.3578193382345,"timestamp":1620864000000},{"price":511.5321886104219,"timestamp":1620950400000},{"price":595.7631120743432,"timestamp":1621036800000},{"price":514.6525172414531,"timestamp":1621123200000},{"price":526.8701152632191,"timestamp":1621209600000},{"price":573.3037725237294,"timestamp":1621296000000},{"price":631.2630121156282,"timestamp":1621382400000},{"price":419.9477894900607,"timestamp":1621468800000},{"price":466.26582489930513,"timestamp":1621555200000},{"price":366.405649266151,"timestamp":1621641600000},{"price":335.24114532048526,"timestamp":1621728000000},{"price":296.54442210643384,"timestamp":1621814400000},{"price":384.74802167482585,"timestamp":1621900800000},{"price":372.73770953599,"timestamp":1621987200000},{"price":413.8128698478947,"timestamp":1622073600000},{"price":373.2295202025748,"timestamp":1622160000000},{"price":320.6875770964575,"timestamp":1622246400000},{"price":298.5050304909688,"timestamp":1622332800000},{"price":324.74551171438736,"timestamp":1622419200000},{"price":383.2289392559025,"timestamp":1622505600000},{"price":373.3553108144536,"timestamp":1622592000000},{"price":386.4085668106841,"timestamp":1622678400000},{"price":398.3081449996114,"timestamp":1622764800000},{"price":374.815122373497,"timestamp":1622851200000},{"price":355.8488578904908,"timestamp":1622937600000},{"price":365.1574470889587,"timestamp":1623024000000},{"price":333.0430127939211,"timestamp":1623110400000},{"price":330.9944738508902,"timestamp":1623196800000},{"price":338.1556079907196,"timestamp":1623283200000},{"price":312.17838057843574,"timestamp":1623369600000},{"price":284.95775436388567,"timestamp":1623456000000},{"price":279.201510660147,"timestamp":1623542400000},{"price":317.3968462535265,"timestamp":1623628800000},{"price":318.2791149945074,"timestamp":1623715200000},{"price":313.7401889712089,"timestamp":1623801600000},{"price":289.4965196444316,"timestamp":1623888000000},{"price":293.1898822037621,"timestamp":1623974400000},{"price":264.6879583775485,"timestamp":1624060800000},{"price":255.96626328323202,"timestamp":1624147200000},{"price":274.1250052170514,"timestamp":1624233600000},{"price":215.57630259916442,"timestamp":1624320000000},{"price":204.45860661408108,"timestamp":1624406400000},{"price":207.45041909267593,"timestamp":1624492800000},{"price":210.96021936395863,"timestamp":1624579200000},{"price":190.184559459622,"timestamp":1624665600000},{"price":184.8042978960187,"timestamp":1624752000000},{"price":201.78792587319487,"timestamp":1624838400000},{"price":227.5838094758979,"timestamp":1624924800000},{"price":238.96553691375024,"timestamp":1625011200000},{"price":250.66388215754432,"timestamp":1625097600000},{"price":232.7305660752655,"timestamp":1625184000000},{"price":234.28644299622925,"timestamp":1625270400000},{"price":260.04830106795333,"timestamp":1625356800000},{"price":277.8909618656969,"timestamp":1625443200000},{"price":311.09903521882393,"timestamp":1625529600000},{"price":317.5958147980293,"timestamp":1625616000000},{"price":314.8281008366063,"timestamp":1625702400000},{"price":294.93443503756185,"timestamp":1625788800000},{"price":305.044657734116,"timestamp":1625875200000},{"price":296.97539211669834,"timestamp":1625961600000},{"price":305.43220021674995,"timestamp":1626048000000},{"price":298.4269182969891,"timestamp":1626134400000},{"price":270.06651816399756,"timestamp":1626220800000},{"price":279.4598986043908,"timestamp":1626307200000},{"price":270.12729609908524,"timestamp":1626393600000},{"price":253.54306236119388,"timestamp":1626480000000},{"price":253.01845688401573,"timestamp":1626566400000},{"price":256.9209700700931,"timestamp":1626652800000},{"price":238.98462892217498,"timestamp":1626739200000},{"price":224.80843054315784,"timestamp":1626825600000},{"price":259.3447851880691,"timestamp":1626912000000},{"price":279.38067695255177,"timestamp":1626998400000},{"price":289.05474928099676,"timestamp":1627084800000},{"price":287.7232692874634,"timestamp":1627171200000},{"price":289.866149673319,"timestamp":1627257600000},{"price":303.75006503457365,"timestamp":1627344000000},{"price":298.7518777655724,"timestamp":1627430400000},{"price":296.9428536434869,"timestamp":1627516800000},{"price":311.51214001221143,"timestamp":1627603200000},{"price":321.44822016380436,"timestamp":1627689600000},{"price":331.3183465101865,"timestamp":1627776000000},{"price":316.8675584786699,"timestamp":1627862400000},{"price":321.073744532448,"timestamp":1627948800000},{"price":309.96406344257656,"timestamp":1628035200000},{"price":338.89286852862244,"timestamp":1628121600000},{"price":373.6787097016758,"timestamp":1628208000000},{"price":370.1601647193511,"timestamp":1628294400000},{"price":384.8212029606802,"timestamp":1628380800000},{"price":360.3643930571074,"timestamp":1628467200000},{"price":374.74919536424306,"timestamp":1628553600000},{"price":385.2112347136726,"timestamp":1628640000000},{"price":404.060327158898,"timestamp":1628726400000},{"price":391.9745417943881,"timestamp":1628812800000},{"price":426.80242771495875,"timestamp":1628899200000},{"price":414.42817492315874,"timestamp":1628985600000},{"price":410.32002633287556,"timestamp":1629072000000},{"price":414.3326705966372,"timestamp":1629158400000},{"price":382.09137526457386,"timestamp":1629244800000},{"price":383.32649282513313,"timestamp":1629331200000},{"price":398.03702513265307,"timestamp":1629417600000},{"price":407.2783650751067,"timestamp":1629504000000},{"price":400.31412241090715,"timestamp":1629590400000},{"price":402.02226503115804,"timestamp":1629676800000},{"price":407.9931718790201,"timestamp":1629763200000},{"price":380.86789678673273,"timestamp":1629849600000},{"price":384.236542549589,"timestamp":1629936000000},{"price":356.07884758527337,"timestamp":1630022400000},{"price":372.81168966922206,"timestamp":1630108800000},{"price":366.188308814546,"timestamp":1630195200000},{"price":365.46023947904047,"timestamp":1630281600000},{"price":358.9849581749712,"timestamp":1630368000000},{"price":393.78869266536464,"timestamp":1630454400000},{"price":411.5706932945851,"timestamp":1630540800000},{"price":400.086837000093,"timestamp":1630627200000},{"price":394.77371198257725,"timestamp":1630713600000},{"price":398.59884179921494,"timestamp":1630800000000},{"price":416.52523751768274,"timestamp":1630886400000},{"price":410.43609473926114,"timestamp":1630972800000},{"price":346.8548365582723,"timestamp":1631059200000},{"price":331.53424132571723,"timestamp":1631145600000},{"price":333.5703575598576,"timestamp":1631232000000},{"price":312.05232500795046,"timestamp":1631318400000},{"price":327.0405611805631,"timestamp":1631404800000},{"price":334.22917613209506,"timestamp":1631491200000},{"price":333.20504963358405,"timestamp":1631577600000},{"price":383.0647404824915,"timestamp":1631664000000},{"price":411.805329595945,"timestamp":1631750400000},{"price":384.3517632862372,"timestamp":1631836800000},{"price":355.64226441054143,"timestamp":1631923200000},{"price":355.3920335593665,"timestamp":1632009600000},{"price":340.6443445915248,"timestamp":1632096000000},{"price":291.2945870919716,"timestamp":1632182400000},{"price":267.85508856017213,"timestamp":1632268800000},{"price":301.0765458067827,"timestamp":1632355200000},{"price":308.44604606013894,"timestamp":1632441600000},{"price":280.22330496392703,"timestamp":1632528000000},{"price":275.84028568277745,"timestamp":1632614400000},{"price":292.94388120287033,"timestamp":1632700800000},{"price":273.8478301484207,"timestamp":1632787200000},{"price":260.51833258763224,"timestamp":1632873600000},{"price":264.8705569404027,"timestamp":1632960000000},{"price":276.17642972790236,"timestamp":1633046400000},{"price":302.07374790443856,"timestamp":1633132800000},{"price":313.3777161548252,"timestamp":1633219200000},{"price":311.1181113988304,"timestamp":1633305600000},{"price":301.45180530121377,"timestamp":1633392000000},{"price":308.2725455831393,"timestamp":1633478400000},{"price":312.34156331518307,"timestamp":1633564800000},{"price":306.65648903098844,"timestamp":1633651200000},{"price":306.5313835824934,"timestamp":1633737600000},{"price":307.9849134894191,"timestamp":1633824000000},{"price":289.21431238199,"timestamp":1633910400000},{"price":290.8120316475468,"timestamp":1633996800000},{"price":283.41027305309,"timestamp":1634083200000},{"price":297.4781565839375,"timestamp":1634169600000},{"price":303.428607231082,"timestamp":1634256000000},{"price":302.2592980508384,"timestamp":1634342400000},{"price":305.83481495218376,"timestamp":1634428800000},{"price":305.1459069937822,"timestamp":1634515200000},{"price":294.3967111595019,"timestamp":1634601600000},{"price":304.16125853920926,"timestamp":1634688000000},{"price":316.88914794667056,"timestamp":1634774400000},{"price":316.03037624625966,"timestamp":1634860800000},{"price":311.82691355209533,"timestamp":1634947200000},{"price":324.9978489264025,"timestamp":1635033600000},{"price":308.69156462356744,"timestamp":1635120000000},{"price":312.9255847071022,"timestamp":1635206400000},{"price":329.16367597992263,"timestamp":1635292800000},{"price":326.7179505844592,"timestamp":1635379200000},{"price":339.1962890855296,"timestamp":1635465600000},{"price":327.27907018512997,"timestamp":1635552000000},{"price":317.755778731282,"timestamp":1635638400000},{"price":314.3814897666322,"timestamp":1635724800000},{"price":323.3962051766016,"timestamp":1635811200000},{"price":324.7956434774696,"timestamp":1635897600000},{"price":324.24080304919784,"timestamp":1635984000000},{"price":332.2918766078753,"timestamp":1636070400000},{"price":328.2247241512439,"timestamp":1636156800000},{"price":318.7235464733872,"timestamp":1636243200000},{"price":320.7822135356136,"timestamp":1636329600000},{"price":332.85226135884426,"timestamp":1636416000000},{"price":337.4552473248391,"timestamp":1636502400000},{"price":312.24229910165593,"timestamp":1636588800000},{"price":312.63191198401944,"timestamp":1636675200000},{"price":309.27471569568746,"timestamp":1636761600000},{"price":313.78137599373184,"timestamp":1636848000000},{"price":317.06864771781835,"timestamp":1636934400000},{"price":303.4462143174093,"timestamp":1637020800000},{"price":280.30315275688133,"timestamp":1637107200000},{"price":284.6614965389817,"timestamp":1637193600000},{"price":261.8623816648822,"timestamp":1637280000000},{"price":280.527570637098,"timestamp":1637366400000},{"price":275.11682070422313,"timestamp":1637452800000},{"price":269.27717817587944,"timestamp":1637539200000},{"price":263.38158654293693,"timestamp":1637625600000},{"price":269.752897398244,"timestamp":1637712000000},{"price":254.5939845343788,"timestamp":1637798400000},{"price":262.46543405717154,"timestamp":1637884800000},{"price":232.21395268518572,"timestamp":1637971200000},{"price":231.2831782873089,"timestamp":1638057600000},{"price":238.06022954686162,"timestamp":1638144000000},{"price":249.4319706062917,"timestamp":1638230400000},{"price":256.9472639733981,"timestamp":1638316800000},{"price":250.95922413420985,"timestamp":1638403200000},{"price":244.6210508699044,"timestamp":1638489600000},{"price":226.170428387568,"timestamp":1638576000000},{"price":201.67010875812514,"timestamp":1638662400000},{"price":191.70554872723284,"timestamp":1638748800000},{"price":184.99892576039215,"timestamp":1638835200000},{"price":187.18431082971313,"timestamp":1638921600000},{"price":200.8445175415287,"timestamp":1639008000000},{"price":178.4253138751939,"timestamp":1639094400000},{"price":169.0613986582262,"timestamp":1639180800000},{"price":180.23594680589218,"timestamp":1639267200000},{"price":180.0306664826825,"timestamp":1639353600000},{"price":162.11078649038004,"timestamp":1639440000000},{"price":169.29690954304348,"timestamp":1639526400000},{"price":173.4472301085491,"timestamp":1639612800000},{"price":174.34472841824802,"timestamp":1639699200000},{"price":183.35147789698038,"timestamp":1639785600000},{"price":192.72522593930148,"timestamp":1639872000000},{"price":183.85559474507835,"timestamp":1639958400000},{"price":180.9599346497697,"timestamp":1640044800000},{"price":186.5608495836441,"timestamp":1640131200000},{"price":207.23692504103371,"timestamp":1640217600000},{"price":246.9533768181644,"timestamp":1640304000000},{"price":270.2152311476174,"timestamp":1640390400000},{"price":265.19542510031573,"timestamp":1640476800000},{"price":269.0439377010869,"timestamp":1640563200000},{"price":278.0419254448148,"timestamp":1640649600000},{"price":254.44675660063123,"timestamp":1640736000000},{"price":236.98990214404725,"timestamp":1640822400000},{"price":264.02129333321915,"timestamp":1640908800000},{"price":255.5433284361034,"timestamp":1640995200000},{"price":266.53203240623463,"timestamp":1641081600000},{"price":266.7863631589257,"timestamp":1641168000000},{"price":268.1023584568673,"timestamp":1641254400000},{"price":253.83477365594015,"timestamp":1641340800000},{"price":232.1775961996935,"timestamp":1641427200000},{"price":222.04098893730264,"timestamp":1641513600000},{"price":211.0353859014325,"timestamp":1641600000000},{"price":213.29450533198047,"timestamp":1641686400000},{"price":210.18516588543596,"timestamp":1641772800000},{"price":200.0115889977561,"timestamp":1641859200000},{"price":213.70345665918137,"timestamp":1641945600000},{"price":218.98901466692408,"timestamp":1642032000000},{"price":209.41115551016347,"timestamp":1642118400000},{"price":224.6041295378138,"timestamp":1642204800000},{"price":239.8241589689313,"timestamp":1642291200000},{"price":242.46470472153717,"timestamp":1642377600000},{"price":227.39474793132382,"timestamp":1642464000000},{"price":232.81225019008613,"timestamp":1642550400000},{"price":211.10981640276233,"timestamp":1642636800000},{"price":199.150710685106,"timestamp":1642723200000},{"price":170.49802389375986,"timestamp":1642809600000},{"price":146.4320187667984,"timestamp":1642896000000},{"price":158.39154133659264,"timestamp":1642982400000},{"price":152.51074338130147,"timestamp":1643068800000},{"price":152.58535946277894,"timestamp":1643155200000},{"price":146.88979603212863,"timestamp":1643241600000},{"price":144.92023090629147,"timestamp":1643328000000},{"price":149.58261712071402,"timestamp":1643414400000},{"price":154.15543505653162,"timestamp":1643500800000},{"price":149.36904101580876,"timestamp":1643587200000},{"price":157.87263406329885,"timestamp":1643673600000},{"price":164.46449128690364,"timestamp":1643760000000},{"price":152.04075398340711,"timestamp":1643846400000},{"price":151.9244747092279,"timestamp":1643932800000},{"price":166.81844590509763,"timestamp":1644019200000},{"price":166.8034474868764,"timestamp":1644105600000},{"price":173.62610694706208,"timestamp":1644192000000},{"price":181.94940096655802,"timestamp":1644278400000},{"price":184.8087850256885,"timestamp":1644364800000},{"price":188.49076813264725,"timestamp":1644451200000},{"price":176.1683176576722,"timestamp":1644537600000},{"price":163.4881419818501,"timestamp":1644624000000},{"price":162.20434050122552,"timestamp":1644710400000},{"price":158.76037451016907,"timestamp":1644796800000},{"price":161.2882960273874,"timestamp":1644883200000},{"price":172.19691848619894,"timestamp":1644969600000},{"price":170.85101720822973,"timestamp":1645056000000},{"price":152.78287838435116,"timestamp":1645142400000},{"price":146.0797078532049,"timestamp":1645228800000},{"price":146.47331778669786,"timestamp":1645315200000},{"price":137.76393193381875,"timestamp":1645401600000},{"price":129.13111376777974,"timestamp":1645488000000},{"price":134.9611387525287,"timestamp":1645574400000},{"price":132.06287648014907,"timestamp":1645660800000},{"price":125.34332695287054,"timestamp":1645747200000},{"price":140.38201697317615,"timestamp":1645833600000},{"price":136.08689962223653,"timestamp":1645920000000},{"price":131.91012626491346,"timestamp":1646006400000},{"price":145.68602513179803,"timestamp":1646092800000},{"price":143.71869990402215,"timestamp":1646179200000},{"price":138.07457788702848,"timestamp":1646265600000},{"price":130.0281275470637,"timestamp":1646352000000},{"price":124.13899251233944,"timestamp":1646438400000},{"price":124.7312968746293,"timestamp":1646524800000},{"price":117.07955815633439,"timestamp":1646611200000},{"price":117.3246836771386,"timestamp":1646697600000},{"price":121.71939305619011,"timestamp":1646784000000},{"price":127.67149190882569,"timestamp":1646870400000},{"price":119.4566464041435,"timestamp":1646956800000},{"price":116.74698265960333,"timestamp":1647043200000},{"price":120.43151242186693,"timestamp":1647129600000},{"price":116.02172843923131,"timestamp":1647216000000},{"price":118.2361522282068,"timestamp":1647302400000},{"price":121.9272709202677,"timestamp":1647388800000},{"price":141.59253618072893,"timestamp":1647475200000},{"price":156.11198477495506,"timestamp":1647561600000},{"price":160.7267072026178,"timestamp":1647648000000},{"price":156.93081534244354,"timestamp":1647734400000},{"price":152.5604135811459,"timestamp":1647820800000},{"price":154.42171175433722,"timestamp":1647907200000},{"price":152.8163806054462,"timestamp":1647993600000},{"price":155.7612755505475,"timestamp":1648080000000},{"price":168.59489420959702,"timestamp":1648166400000},{"price":162.66873493761904,"timestamp":1648252800000},{"price":163.14389950100033,"timestamp":1648339200000},{"price":168.35871441012102,"timestamp":1648425600000},{"price":167.48717769093088,"timestamp":1648512000000},{"price":219.95815674188393,"timestamp":1648598400000},{"price":223.54134268509947,"timestamp":1648684800000},{"price":206.1558429316472,"timestamp":1648771200000},{"price":245.87517528843023,"timestamp":1648857600000},{"price":236.56689287381843,"timestamp":1648944000000},{"price":242.79342436898136,"timestamp":1649030400000},{"price":238.41546998076512,"timestamp":1649116800000},{"price":221.4228442821701,"timestamp":1649203200000},{"price":191.22096096230646,"timestamp":1649289600000},{"price":202.72099261277629,"timestamp":1649376000000},{"price":183.57054864618965,"timestamp":1649462400000},{"price":185.01753661524003,"timestamp":1649548800000},{"price":178.01078689254328,"timestamp":1649635200000},{"price":157.74628900783944,"timestamp":1649721600000},{"price":165.03333502617033,"timestamp":1649808000000},{"price":178.725854043087,"timestamp":1649894400000},{"price":172.3005339791817,"timestamp":1649980800000},{"price":176.2638000542873,"timestamp":1650067200000},{"price":172.86552776916113,"timestamp":1650153600000},{"price":167.30064400614023,"timestamp":1650240000000},{"price":168.8549633612634,"timestamp":1650326400000},{"price":183.2220462003534,"timestamp":1650412800000},{"price":186.51272176016104,"timestamp":1650499200000},{"price":174.00847777966686,"timestamp":1650585600000},{"price":177.3878456352145,"timestamp":1650672000000},{"price":174.46189032167652,"timestamp":1650758400000},{"price":166.30346075133897,"timestamp":1650844800000},{"price":169.24296807807355,"timestamp":1650931200000},{"price":157.70631679938194,"timestamp":1651017600000},{"price":168.71016139692446,"timestamp":1651104000000},{"price":166.07259824530442,"timestamp":1651190400000},{"price":157.37449311681354,"timestamp":1651276800000},{"price":143.75374714676593,"timestamp":1651363200000},{"price":146.59100967625713,"timestamp":1651449600000},{"price":144.13121838392223,"timestamp":1651536000000},{"price":141.17692155130442,"timestamp":1651622400000},{"price":158.88313973493675,"timestamp":1651708800000},{"price":141.72748730149948,"timestamp":1651795200000},{"price":138.66121616492697,"timestamp":1651881600000},{"price":132.50620034767582,"timestamp":1651968000000},{"price":125.7873054919551,"timestamp":1652054400000},{"price":101.2225142171346,"timestamp":1652140800000},{"price":105.2909037770472,"timestamp":1652227200000},{"price":82.39416248921442,"timestamp":1652313600000},{"price":77.70734113821783,"timestamp":1652400000000},{"price":82.42654676309641,"timestamp":1652486400000},{"price":87.00956473875917,"timestamp":1652572800000},{"price":92.08793505065154,"timestamp":1652659200000},{"price":84.21439522492065,"timestamp":1652745600000},{"price":92.89862834746846,"timestamp":1652832000000},{"price":81.72851918880637,"timestamp":1652918400000},{"price":91.47975790321266,"timestamp":1653004800000},{"price":90.36629988821143,"timestamp":1653091200000},{"price":91.61943041492678,"timestamp":1653177600000},{"price":94.59540227442925,"timestamp":1653264000000},{"price":99.54636634885293,"timestamp":1653350400000},{"price":106.73641449320797,"timestamp":1653436800000},{"price":102.0798989724034,"timestamp":1653523200000},{"price":101.57042549560856,"timestamp":1653609600000},{"price":92.39008922964523,"timestamp":1653696000000},{"price":95.45726077640226,"timestamp":1653782400000},{"price":95.43258855833716,"timestamp":1653868800000},{"price":117.40338273022432,"timestamp":1653955200000},{"price":114.07562109554658,"timestamp":1654041600000},{"price":106.98693182107002,"timestamp":1654128000000},{"price":111.00578691498184,"timestamp":1654214400000},{"price":107.05629304307823,"timestamp":1654300800000},{"price":106.89965494207715,"timestamp":1654387200000},{"price":103.72775289542002,"timestamp":1654473600000},{"price":105.84916238986474,"timestamp":1654560000000},{"price":99.99718295805481,"timestamp":1654646400000},{"price":96.5939697122115,"timestamp":1654732800000},{"price":95.89419409449724,"timestamp":1654819200000},{"price":87.59825677544436,"timestamp":1654905600000},{"price":76.7767619118925,"timestamp":1654992000000},{"price":71.42867352931093,"timestamp":1655078400000},{"price":59.26687389921661,"timestamp":1655164800000},{"price":62.3633803453488,"timestamp":1655251200000},{"price":66.24766871552424,"timestamp":1655337600000},{"price":56.37955432291979,"timestamp":1655424000000},{"price":57.65893489134879,"timestamp":1655510400000},{"price":49.41939593200462,"timestamp":1655596800000},{"price":54.00773274030768,"timestamp":1655683200000},{"price":62.07847695538026,"timestamp":1655769600000},{"price":65.65109853852422,"timestamp":1655856000000},{"price":62.71903774878468,"timestamp":1655942400000},{"price":68.46056138909806,"timestamp":1656028800000},{"price":72.30393585962395,"timestamp":1656115200000},{"price":69.96278668400855,"timestamp":1656201600000},{"price":65.6866435130815,"timestamp":1656288000000},{"price":65.52765572964931,"timestamp":1656374400000},{"price":60.169958541294,"timestamp":1656460800000},{"price":59.701072929883175,"timestamp":1656547200000},{"price":56.61900036211663,"timestamp":1656633600000},{"price":56.504604573971875,"timestamp":1656720000000},{"price":57.897905146213056,"timestamp":1656806400000},{"price":57.812133188438494,"timestamp":1656892800000},{"price":63.11734045839914,"timestamp":1656979200000},{"price":60.75109400969694,"timestamp":1657065600000},{"price":62.99864928527944,"timestamp":1657152000000},{"price":71.32291876263348,"timestamp":1657238400000},{"price":73.21766500719987,"timestamp":1657324800000},{"price":81.9155447357565,"timestamp":1657411200000},{"price":77.8426052054107,"timestamp":1657497600000},{"price":69.97842179614824,"timestamp":1657584000000},{"price":68.61280677734135,"timestamp":1657670400000},{"price":79.55773202097491,"timestamp":1657756800000},{"price":91.10533623683291,"timestamp":1657843200000},{"price":90.52593603803163,"timestamp":1657929600000},{"price":92.61212782175191,"timestamp":1658016000000},{"price":88.96770731391585,"timestamp":1658102400000},{"price":96.2074882543458,"timestamp":1658188800000},{"price":95.47854740111929,"timestamp":1658275200000},{"price":90.9412087783855,"timestamp":1658361600000},{"price":95.53418942598131,"timestamp":1658448000000},{"price":89.76249219604415,"timestamp":1658534400000},{"price":89.75733804544153,"timestamp":1658620800000},{"price":90.8974219157029,"timestamp":1658707200000},{"price":81.84085096233149,"timestamp":1658793600000},{"price":80.77755738173336,"timestamp":1658880000000},{"price":94.60872517703719,"timestamp":1658966400000},{"price":100.18658846021899,"timestamp":1659052800000},{"price":96.49697345745749,"timestamp":1659139200000},{"price":95.03281034779954,"timestamp":1659225600000},{"price":98.00848826289499,"timestamp":1659312000000},{"price":96.97515232112742,"timestamp":1659398400000},{"price":94.25586313513145,"timestamp":1659484800000},{"price":95.49915404242378,"timestamp":1659571200000},{"price":96.92300690082965,"timestamp":1659657600000},{"price":102.74282621628016,"timestamp":1659744000000},{"price":99.53701433524957,"timestamp":1659830400000},{"price":101.44686056987587,"timestamp":1659916800000},{"price":102.48905500316654,"timestamp":1660003200000},{"price":98.09778669215156,"timestamp":1660089600000},{"price":110.81035748339976,"timestamp":1660176000000},{"price":107.53977516278131,"timestamp":1660262400000},{"price":115.02723789029504,"timestamp":1660348800000},{"price":110.57408505159641,"timestamp":1660435200000},{"price":107.53684731837035,"timestamp":1660521600000},{"price":107.58467278265161,"timestamp":1660608000000},{"price":110.35290752624536,"timestamp":1660694400000},{"price":100.53964768069473,"timestamp":1660780800000},{"price":95.40748660089119,"timestamp":1660867200000},{"price":83.92738440663231,"timestamp":1660953600000},{"price":82.94655674704008,"timestamp":1661040000000},{"price":86.34754722005516,"timestamp":1661126400000},{"price":88.36073343700673,"timestamp":1661212800000},{"price":89.50059943461555,"timestamp":1661299200000},{"price":88.56283572264469,"timestamp":1661385600000},{"price":93.48522828543048,"timestamp":1661472000000},{"price":82.80787714645385,"timestamp":1661558400000},{"price":82.3104303396139,"timestamp":1661644800000},{"price":79.0473691634585,"timestamp":1661731200000},{"price":85.80059165731531,"timestamp":1661817600000},{"price":84.86013375309399,"timestamp":1661904000000},{"price":84.79737511570163,"timestamp":1661990400000},{"price":86.5388750815098,"timestamp":1662076800000},{"price":88.63677470049694,"timestamp":1662163200000},{"price":86.97476346099158,"timestamp":1662249600000},{"price":88.91796268492777,"timestamp":1662336000000},{"price":91.2880556815063,"timestamp":1662422400000},{"price":83.76204685959698,"timestamp":1662508800000},{"price":87.58332656274743,"timestamp":1662595200000},{"price":88.30149747114459,"timestamp":1662681600000},{"price":91.01882191960784,"timestamp":1662768000000},{"price":92.89182557487177,"timestamp":1662854400000},{"price":91.26379875359312,"timestamp":1662940800000},{"price":90.73040288853177,"timestamp":1663027200000},{"price":83.15486033305422,"timestamp":1663113600000},{"price":83.76254359401186,"timestamp":1663200000000},{"price":78.45473102036706,"timestamp":1663286400000},{"price":79.10936914654758,"timestamp":1663372800000},{"price":81.6252840737767,"timestamp":1663459200000},{"price":73.19255260071336,"timestamp":1663545600000},{"price":76.4666828541038,"timestamp":1663632000000},{"price":74.0546505386423,"timestamp":1663718400000},{"price":71.97290280315018,"timestamp":1663804800000},{"price":76.94988670590772,"timestamp":1663891200000},{"price":77.2054624755266,"timestamp":1663977600000},{"price":75.0547644852883,"timestamp":1664064000000},{"price":73.85786624404726,"timestamp":1664150400000},{"price":76.1625647429884,"timestamp":1664236800000},{"price":76.75887922513294,"timestamp":1664323200000},{"price":77.03622028635678,"timestamp":1664409600000},{"price":76.82379613506563,"timestamp":1664496000000},{"price":74.59022265815904,"timestamp":1664582400000},{"price":74.51697654775256,"timestamp":1664668800000},{"price":72.91588289852807,"timestamp":1664755200000},{"price":75.76334698836511,"timestamp":1664841600000},{"price":78.98853338471034,"timestamp":1664928000000},{"price":78.72381903807336,"timestamp":1665014400000},{"price":77.41998221560424,"timestamp":1665100800000},{"price":75.4942306912088,"timestamp":1665187200000},{"price":74.63634428481177,"timestamp":1665273600000},{"price":75.45690526541912,"timestamp":1665360000000},{"price":73.912298141283,"timestamp":1665446400000},{"price":71.42061103292755,"timestamp":1665532800000},{"price":71.58662607412867,"timestamp":1665619200000},{"price":71.06721798129676,"timestamp":1665705600000},{"price":73.02078274206181,"timestamp":1665792000000},{"price":71.92641989547722,"timestamp":1665878400000},{"price":75.87520243082398,"timestamp":1665964800000},{"price":79.11605465294247,"timestamp":1666051200000},{"price":82.63343408940972,"timestamp":1666137600000},{"price":82.69624191237726,"timestamp":1666224000000},{"price":80.80390804463997,"timestamp":1666310400000},{"price":82.02465340520665,"timestamp":1666396800000},{"price":82.06467884894059,"timestamp":1666483200000},{"price":88.97986492897584,"timestamp":1666569600000},{"price":84.93960929196217,"timestamp":1666656000000},{"price":82.27674597273575,"timestamp":1666742400000},{"price":83.54328344568111,"timestamp":1666828800000},{"price":81.71101461349636,"timestamp":1666915200000},{"price":84.12716475391863,"timestamp":1667001600000},{"price":85.2611282912747,"timestamp":1667088000000},{"price":83.88080375987373,"timestamp":1667174400000},{"price":83.92640169992798,"timestamp":1667260800000},{"price":84.34832662334796,"timestamp":1667347200000},{"price":80.40758886344766,"timestamp":1667433600000},{"price":83.72087582725057,"timestamp":1667520000000},{"price":94.51368804167325,"timestamp":1667606400000},{"price":96.20370809113199,"timestamp":1667692800000},{"price":86.96848222998038,"timestamp":1667779200000},{"price":87.43417627805054,"timestamp":1667865600000},{"price":72.28477303955736,"timestamp":1667952000000},{"price":57.68079471082866,"timestamp":1668038400000},{"price":68.10617742522425,"timestamp":1668124800000},{"price":64.14155110583827,"timestamp":1668211200000},{"price":57.7922581723852,"timestamp":1668297600000},{"price":56.850508712771024,"timestamp":1668384000000},{"price":58.98051138165912,"timestamp":1668470400000},{"price":61.12219640032666,"timestamp":1668556800000},{"price":58.52429718828651,"timestamp":1668643200000},{"price":58.694661472402025,"timestamp":1668729600000},{"price":58.40350037841628,"timestamp":1668816000000},{"price":58.68394119407202,"timestamp":1668902400000},{"price":56.26076228277297,"timestamp":1668988800000},{"price":56.08856420133516,"timestamp":1669075200000},{"price":57.25897829742996,"timestamp":1669161600000},{"price":58.463818840397956,"timestamp":1669248000000},{"price":58.215455296495996,"timestamp":1669334400000},{"price":59.11031372005595,"timestamp":1669420800000},{"price":61.73062515457679,"timestamp":1669507200000},{"price":61.67454445895669,"timestamp":1669593600000},{"price":60.2314755940771,"timestamp":1669680000000},{"price":61.65077201774913,"timestamp":1669766400000},{"price":65.5164139809253,"timestamp":1669852800000},{"price":63.58906441977431,"timestamp":1669939200000},{"price":65.52782356376102,"timestamp":1670025600000},{"price":62.874586941567806,"timestamp":1670112000000},{"price":64.51850831053756,"timestamp":1670198400000},{"price":64.35527694346058,"timestamp":1670284800000},{"price":63.92304910897889,"timestamp":1670371200000},{"price":61.40726148689399,"timestamp":1670457600000},{"price":62.85007680769366,"timestamp":1670544000000},{"price":61.505260965239515,"timestamp":1670630400000},{"price":61.27617102740238,"timestamp":1670716800000},{"price":59.75435429225715,"timestamp":1670803200000},{"price":60.07636186738027,"timestamp":1670889600000},{"price":61.846512104492824,"timestamp":1670976000000},{"price":62.636895980117195,"timestamp":1671062400000},{"price":60.72768244985668,"timestamp":1671148800000},{"price":54.790009604224025,"timestamp":1671235200000},{"price":55.71858896327531,"timestamp":1671321600000},{"price":55.9833345507196,"timestamp":1671408000000},{"price":53.685361452270065,"timestamp":1671494400000},{"price":55.76843901531736,"timestamp":1671580800000},{"price":55.96022958200485,"timestamp":1671667200000},{"price":55.64067649478988,"timestamp":1671753600000},{"price":54.56011010892883,"timestamp":1671840000000},{"price":54.442897084766244,"timestamp":1671926400000},{"price":54.45429271140828,"timestamp":1672012800000},{"price":55.963729257924946,"timestamp":1672099200000},{"price":57.39656341284819,"timestamp":1672185600000},{"price":53.72213477555767,"timestamp":1672272000000},{"price":54.50489162909349,"timestamp":1672358400000},{"price":52.57113144450329,"timestamp":1672444800000},{"price":51.93095974277079,"timestamp":1672531200000},{"price":51.9894937648765,"timestamp":1672617600000},{"price":53.12893586966487,"timestamp":1672704000000},{"price":53.051788006672986,"timestamp":1672790400000},{"price":56.83142912542604,"timestamp":1672876800000},{"price":55.42575276656908,"timestamp":1672963200000},{"price":56.465181035143196,"timestamp":1673049600000},{"price":55.997118488270225,"timestamp":1673136000000},{"price":59.224168001634624,"timestamp":1673222400000},{"price":61.243838292497514,"timestamp":1673308800000},{"price":61.81802565218159,"timestamp":1673395200000},{"price":64.52342844050621,"timestamp":1673481600000},{"price":67.9445363807399,"timestamp":1673568000000},{"price":71.24020020179042,"timestamp":1673654400000},{"price":75.94796430215756,"timestamp":1673740800000},{"price":78.99932961888415,"timestamp":1673827200000},{"price":80.43895901071737,"timestamp":1673913600000},{"price":85.56928297949824,"timestamp":1674000000000},{"price":82.4010075250729,"timestamp":1674086400000},{"price":81.35366950193941,"timestamp":1674172800000},{"price":87.75876186415354,"timestamp":1674259200000},{"price":84.49741787748134,"timestamp":1674345600000},{"price":85.54640115705766,"timestamp":1674432000000},{"price":86.87681258828086,"timestamp":1674518400000},{"price":79.89375916781438,"timestamp":1674604800000},{"price":86.14378992499664,"timestamp":1674691200000},{"price":88.89652637994391,"timestamp":1674777600000},{"price":87.2463222012983,"timestamp":1674864000000},{"price":84.07252856348727,"timestamp":1674950400000},{"price":87.88637151330884,"timestamp":1675036800000},{"price":81.15411218309167,"timestamp":1675123200000},{"price":83.17334134607572,"timestamp":1675209600000},{"price":88.30082981985971,"timestamp":1675296000000},{"price":88.62902334116995,"timestamp":1675382400000},{"price":90.79379853347636,"timestamp":1675468800000},{"price":88.79403940153213,"timestamp":1675555200000},{"price":85.70457554796207,"timestamp":1675641600000},{"price":84.26007497343687,"timestamp":1675728000000},{"price":89.05062598583618,"timestamp":1675814400000},{"price":86.992473760963,"timestamp":1675900800000},{"price":77.70648576783857,"timestamp":1675987200000},{"price":78.76211837250416,"timestamp":1676073600000},{"price":79.46019636257246,"timestamp":1676160000000},{"price":77.34187572715521,"timestamp":1676246400000},{"price":82.49756513841697,"timestamp":1676332800000},{"price":83.10409558409529,"timestamp":1676419200000},{"price":89.42328265093789,"timestamp":1676505600000},{"price":84.48981236177444,"timestamp":1676592000000},{"price":86.61824929488017,"timestamp":1676678400000},{"price":91.06778451434664,"timestamp":1676764800000},{"price":90.26869583026348,"timestamp":1676851200000},{"price":91.73252311551906,"timestamp":1676937600000},{"price":87.53692712558545,"timestamp":1677024000000},{"price":84.93008625049475,"timestamp":1677110400000},{"price":85.61900514335629,"timestamp":1677196800000},{"price":81.47626873998813,"timestamp":1677283200000},{"price":79.84598769711437,"timestamp":1677369600000},{"price":82.13956742317166,"timestamp":1677456000000},{"price":80.21294659008547,"timestamp":1677542400000},{"price":77.55428127480788,"timestamp":1677628800000},{"price":82.79294002832806,"timestamp":1677715200000},{"price":79.81268656425776,"timestamp":1677801600000},{"price":76.85350821620499,"timestamp":1677888000000},{"price":75.42474082837411,"timestamp":1677974400000},{"price":74.9523178160758,"timestamp":1678060800000},{"price":76.70597204730527,"timestamp":1678147200000},{"price":75.27216864870131,"timestamp":1678233600000},{"price":71.6315058651921,"timestamp":1678320000000},{"price":68.68147205927407,"timestamp":1678406400000},{"price":68.3692813016631,"timestamp":1678492800000},{"price":67.01474087303363,"timestamp":1678579200000},{"price":73.05400615595974,"timestamp":1678665600000},{"price":76.02233493114835,"timestamp":1678752000000},{"price":79.40123512157774,"timestamp":1678838400000},{"price":74.12033803257275,"timestamp":1678924800000},{"price":75.45380541524074,"timestamp":1679011200000},{"price":80.78289589543724,"timestamp":1679097600000},{"price":78.09500411678266,"timestamp":1679184000000},{"price":80.27596351860566,"timestamp":1679270400000},{"price":76.64546557361604,"timestamp":1679356800000},{"price":79.34697184927693,"timestamp":1679443200000},{"price":75.66382241062195,"timestamp":1679529600000},{"price":77.60637072477633,"timestamp":1679616000000},{"price":73.4470730518826,"timestamp":1679702400000},{"price":71.8097202162506,"timestamp":1679788800000},{"price":72.98861243885368,"timestamp":1679875200000},{"price":69.96925821040062,"timestamp":1679961600000},{"price":70.73233879620207,"timestamp":1680048000000},{"price":72.89350589554044,"timestamp":1680134400000},{"price":71.37753572663357,"timestamp":1680220800000},{"price":74.3183249538997,"timestamp":1680307200000},{"price":74.21807643006672,"timestamp":1680393600000},{"price":73.1400593898623,"timestamp":1680480000000},{"price":73.65451832303383,"timestamp":1680566400000},{"price":76.41080704487163,"timestamp":1680652800000},{"price":78.30621183196527,"timestamp":1680739200000},{"price":80.4738623085558,"timestamp":1680825600000},{"price":78.38232818921469,"timestamp":1680912000000},{"price":76.37217214804612,"timestamp":1680998400000},{"price":76.30939227485817,"timestamp":1681084800000},{"price":78.39573902669503,"timestamp":1681171200000},{"price":79.12307587546263,"timestamp":1681257600000},{"price":78.99228278852128,"timestamp":1681344000000},{"price":81.17364856925107,"timestamp":1681430400000},{"price":82.60845446996314,"timestamp":1681516800000},{"price":82.66126219582752,"timestamp":1681603200000},{"price":83.10568845083651,"timestamp":1681689600000},{"price":81.05303091039167,"timestamp":1681776000000},{"price":81.86546638530947,"timestamp":1681862400000},{"price":73.87688747339433,"timestamp":1681948800000},{"price":72.35335785119116,"timestamp":1682035200000},{"price":69.05136365629832,"timestamp":1682121600000},{"price":70.93566816816873,"timestamp":1682208000000},{"price":70.32424022481405,"timestamp":1682294400000},{"price":69.82854827930969,"timestamp":1682380800000},{"price":71.2639809058999,"timestamp":1682467200000},{"price":69.34460704442006,"timestamp":1682553600000},{"price":71.43293424584192,"timestamp":1682640000000},{"price":72.18883758655045,"timestamp":1682726400000},{"price":71.75212896454902,"timestamp":1682812800000},{"price":70.6753966682725,"timestamp":1682899200000},{"price":69.00776908986163,"timestamp":1682985600000},{"price":69.14688052074291,"timestamp":1683072000000},{"price":71.72961132830328,"timestamp":1683158400000},{"price":70.85227589559379,"timestamp":1683244800000},{"price":73.44396685034114,"timestamp":1683331200000},{"price":69.88898931151049,"timestamp":1683417600000},{"price":69.0569287250351,"timestamp":1683504000000},{"price":64.60065405696922,"timestamp":1683590400000},{"price":64.46520642044021,"timestamp":1683676800000},{"price":64.7656212726876,"timestamp":1683763200000},{"price":62.35898427153954,"timestamp":1683849600000},{"price":63.28805821761056,"timestamp":1683936000000},{"price":62.1943525808045,"timestamp":1684022400000},{"price":62.17934469764244,"timestamp":1684108800000},{"price":62.89517728366568,"timestamp":1684195200000},{"price":62.81955800968388,"timestamp":1684281600000},{"price":64.7866703831172,"timestamp":1684368000000},{"price":65.05877888788318,"timestamp":1684454400000},{"price":65.37402109619909,"timestamp":1684540800000},{"price":65.15169693308333,"timestamp":1684627200000},{"price":63.98683034641964,"timestamp":1684713600000},{"price":64.33118390774735,"timestamp":1684800000000},{"price":65.42099218188615,"timestamp":1684886400000},{"price":63.92248500138657,"timestamp":1684972800000},{"price":63.45100393182547,"timestamp":1685059200000},{"price":64.64149301102314,"timestamp":1685145600000},{"price":65.63010850015952,"timestamp":1685232000000},{"price":69.17704704562091,"timestamp":1685318400000},{"price":67.30634158077267,"timestamp":1685404800000},{"price":66.69193780502015,"timestamp":1685491200000},{"price":63.88678714213866,"timestamp":1685577600000},{"price":62.655794523782006,"timestamp":1685664000000},{"price":63.63993139116344,"timestamp":1685750400000},{"price":63.523588585778825,"timestamp":1685836800000},{"price":62.84199935120055,"timestamp":1685923200000},{"price":59.93516479148527,"timestamp":1686009600000},{"price":61.81324959523766,"timestamp":1686096000000},{"price":59.09275753237682,"timestamp":1686182400000},{"price":59.84080243707613,"timestamp":1686268800000},{"price":59.96493299386784,"timestamp":1686355200000},{"price":52.7130537306967,"timestamp":1686441600000},{"price":52.087692500448675,"timestamp":1686528000000},{"price":53.75175974303881,"timestamp":1686614400000},{"price":54.95393874779979,"timestamp":1686700800000},{"price":52.01509785753359,"timestamp":1686787200000},{"price":50.089839204543956,"timestamp":1686873600000},{"price":50.65219388906646,"timestamp":1686960000000},{"price":51.061499944090926,"timestamp":1687046400000},{"price":50.90387952801497,"timestamp":1687132800000},{"price":51.74318281104478,"timestamp":1687219200000},{"price":53.060144286358174,"timestamp":1687305600000},{"price":55.07331115668829,"timestamp":1687392000000},{"price":55.53911808475914,"timestamp":1687478400000},{"price":56.99935754359072,"timestamp":1687564800000},{"price":57.04676998440791,"timestamp":1687651200000},{"price":68.91366985238075,"timestamp":1687737600000},{"price":63.30079772170115,"timestamp":1687824000000},{"price":64.97220463034367,"timestamp":1687910400000},{"price":59.462834787084496,"timestamp":1687996800000},{"price":63.249608003792495,"timestamp":1688083200000},{"price":70.52590036868907,"timestamp":1688169600000},{"price":68.14912710681811,"timestamp":1688256000000},{"price":70.3434821779129,"timestamp":1688342400000},{"price":72.7831880636557,"timestamp":1688428800000},{"price":77.04990599133973,"timestamp":1688515200000},{"price":74.7111782562542,"timestamp":1688601600000},{"price":70.83503133039659,"timestamp":1688688000000},{"price":74.72876988528505,"timestamp":1688774400000},{"price":73.54007324082647,"timestamp":1688860800000},{"price":71.79326388235272,"timestamp":1688947200000},{"price":69.26528078894306,"timestamp":1689033600000},{"price":73.36033348435403,"timestamp":1689120000000},{"price":76.08995135881074,"timestamp":1689206400000},{"price":79.01189392001233,"timestamp":1689292800000},{"price":81.33658052117474,"timestamp":1689379200000},{"price":78.97827789706331,"timestamp":1689465600000},{"price":76.79917013848085,"timestamp":1689552000000},{"price":75.10725260481192,"timestamp":1689638400000},{"price":72.01457710329981,"timestamp":1689724800000},{"price":71.74797753566799,"timestamp":1689811200000},{"price":72.3809141603744,"timestamp":1689897600000},{"price":74.39417198716646,"timestamp":1689984000000},{"price":71.50046364365748,"timestamp":1690070400000},{"price":72.30120450775662,"timestamp":1690156800000},{"price":70.3565412603043,"timestamp":1690243200000},{"price":70.08234800407355,"timestamp":1690329600000},{"price":72.0344806516637,"timestamp":1690416000000},{"price":72.35163539320183,"timestamp":1690502400000},{"price":72.775187436043,"timestamp":1690588800000},{"price":74.51660758422395,"timestamp":1690675200000},{"price":70.72067695489592,"timestamp":1690761600000},{"price":65.33615692798453,"timestamp":1690848000000},{"price":65.33164273442188,"timestamp":1690934400000},{"price":64.55909654639997,"timestamp":1691020800000},{"price":63.011311761763935,"timestamp":1691107200000},{"price":64.12201406388078,"timestamp":1691193600000},{"price":64.37289312655922,"timestamp":1691280000000},{"price":65.76140972473482,"timestamp":1691366400000},{"price":64.85164624023422,"timestamp":1691452800000},{"price":66.2907459403764,"timestamp":1691539200000},{"price":67.44338825400948,"timestamp":1691625600000},{"price":66.98376301922106,"timestamp":1691712000000},{"price":65.91551555022829,"timestamp":1691798400000},{"price":66.11267385700287,"timestamp":1691884800000},{"price":65.6407803409728,"timestamp":1691971200000},{"price":65.45868825991678,"timestamp":1692057600000},{"price":63.535838423616404,"timestamp":1692144000000},{"price":60.3549134856011,"timestamp":1692230400000},{"price":55.31148521553036,"timestamp":1692316800000},{"price":55.84396062502751,"timestamp":1692403200000},{"price":56.52809119492443,"timestamp":1692489600000},{"price":57.035548948086635,"timestamp":1692576000000},{"price":55.60747224601745,"timestamp":1692662400000},{"price":54.839650434274795,"timestamp":1692748800000},{"price":57.13865442929875,"timestamp":1692835200000},{"price":57.31322692201995,"timestamp":1692921600000},{"price":56.87168885189172,"timestamp":1693008000000},{"price":56.613076595342655,"timestamp":1693094400000},{"price":58.211522450329056,"timestamp":1693180800000},{"price":58.25781935992359,"timestamp":1693267200000},{"price":59.383989352489756,"timestamp":1693353600000},{"price":57.724789894065104,"timestamp":1693440000000},{"price":55.50481195514664,"timestamp":1693526400000},{"price":54.537094735928456,"timestamp":1693612800000},{"price":55.05092049205405,"timestamp":1693699200000},{"price":54.760203532336796,"timestamp":1693785600000},{"price":54.63248143441471,"timestamp":1693872000000},{"price":55.39593324130145,"timestamp":1693958400000},{"price":55.10162376238682,"timestamp":1694044800000},{"price":56.15092149620066,"timestamp":1694131200000},{"price":56.43825140328695,"timestamp":1694217600000},{"price":56.153554106376774,"timestamp":1694304000000},{"price":53.95174843880586,"timestamp":1694390400000},{"price":52.02673780770247,"timestamp":1694476800000},{"price":53.08476488510116,"timestamp":1694563200000},{"price":53.60698649878977,"timestamp":1694649600000},{"price":54.253998517460516,"timestamp":1694736000000},{"price":55.84642475197908,"timestamp":1694822400000},{"price":59.07485276658506,"timestamp":1694908800000},{"price":59.21347641276493,"timestamp":1694995200000},{"price":60.51404734533935,"timestamp":1695081600000},{"price":61.81379796467154,"timestamp":1695168000000},{"price":65.44945641849624,"timestamp":1695254400000},{"price":62.45096941607632,"timestamp":1695340800000},{"price":64.41265581667648,"timestamp":1695427200000},{"price":62.88314063031601,"timestamp":1695513600000},{"price":61.69372063192709,"timestamp":1695600000000},{"price":62.22939911765147,"timestamp":1695686400000},{"price":61.005378170380126,"timestamp":1695772800000},{"price":60.60891196092223,"timestamp":1695859200000},{"price":65.68109508260164,"timestamp":1695945600000},{"price":66.08525273963393,"timestamp":1696032000000},{"price":67.50160619439333,"timestamp":1696118400000},{"price":72.27132419771043,"timestamp":1696204800000},{"price":69.3080535814633,"timestamp":1696291200000},{"price":65.23495586088289,"timestamp":1696377600000},{"price":66.6635694285226,"timestamp":1696464000000},{"price":66.8199781995248,"timestamp":1696550400000},{"price":69.02096642540589,"timestamp":1696636800000},{"price":66.72887930279518,"timestamp":1696723200000},{"price":65.99139431059366,"timestamp":1696809600000},{"price":63.306572670998186,"timestamp":1696896000000},{"price":64.06395646422024,"timestamp":1696982400000},{"price":63.10916024491249,"timestamp":1697068800000},{"price":62.831979361286656,"timestamp":1697155200000},{"price":63.592481967183524,"timestamp":1697241600000},{"price":64.25875811812409,"timestamp":1697328000000},{"price":63.874220459919115,"timestamp":1697414400000},{"price":64.8952836836334,"timestamp":1697500800000},{"price":62.63390027714489,"timestamp":1697587200000},{"price":62.03028797166038,"timestamp":1697673600000},{"price":63.964431976292545,"timestamp":1697760000000},{"price":65.88790399299526,"timestamp":1697846400000},{"price":69.84538241515419,"timestamp":1697932800000},{"price":79.59603860370491,"timestamp":1698019200000},{"price":84.6135430620382,"timestamp":1698105600000},{"price":83.36663472364278,"timestamp":1698192000000},{"price":85.73677730402058,"timestamp":1698278400000},{"price":80.83937122779221,"timestamp":1698364800000},{"price":78.43446810264575,"timestamp":1698451200000},{"price":80.00115755465528,"timestamp":1698537600000},{"price":84.64363672238464,"timestamp":1698624000000},{"price":83.68681075797328,"timestamp":1698710400000},{"price":81.43681040543647,"timestamp":1698796800000},{"price":88.92036929951048,"timestamp":1698883200000},{"price":91.92790867023336,"timestamp":1698969600000},{"price":89.97078815017649,"timestamp":1699056000000},{"price":90.07958752028011,"timestamp":1699142400000},{"price":89.24661067182689,"timestamp":1699228800000},{"price":99.29360363689449,"timestamp":1699315200000},{"price":97.48829710024808,"timestamp":1699401600000},{"price":100.061272167877,"timestamp":1699488000000},{"price":100.67314004432585,"timestamp":1699574400000},{"price":100.0389671218063,"timestamp":1699660800000},{"price":96.90326029632367,"timestamp":1699747200000},{"price":99.28740936181134,"timestamp":1699833600000},{"price":93.42930978056958,"timestamp":1699920000000},{"price":90.68248882755054,"timestamp":1700006400000},{"price":95.39257308349532,"timestamp":1700092800000},{"price":91.10596606622983,"timestamp":1700179200000},{"price":88.3628538257161,"timestamp":1700265600000},{"price":88.04087482604238,"timestamp":1700352000000},{"price":91.55511179730279,"timestamp":1700438400000},{"price":90.08616954690069,"timestamp":1700524800000},{"price":85.09426960416472,"timestamp":1700611200000},{"price":95.18833294356004,"timestamp":1700697600000},{"price":95.85187223200433,"timestamp":1700784000000},{"price":98.89055423159901,"timestamp":1700870400000},{"price":99.39297679081368,"timestamp":1700956800000},{"price":98.05229253779804,"timestamp":1701043200000},{"price":96.1961814486755,"timestamp":1701129600000},{"price":96.8542854942875,"timestamp":1701216000000},{"price":96.30047639738004,"timestamp":1701302400000},{"price":98.23196899369462,"timestamp":1701388800000},{"price":100.10806140974402,"timestamp":1701475200000},{"price":104.45725659490795,"timestamp":1701561600000},{"price":102.771178769809,"timestamp":1701648000000},{"price":99.888921143938,"timestamp":1701734400000},{"price":98.71005568893315,"timestamp":1701820800000},{"price":96.22011990974485,"timestamp":1701907200000},{"price":98.61219905269625,"timestamp":1701993600000},{"price":99.3377293773254,"timestamp":1702080000000},{"price":98.61642856883104,"timestamp":1702166400000},{"price":97.82068831910534,"timestamp":1702252800000},{"price":91.47846219369028,"timestamp":1702339200000},{"price":92.56520967146415,"timestamp":1702425600000},{"price":94.65932831571378,"timestamp":1702512000000},{"price":107.26123316514756,"timestamp":1702598400000},{"price":108.49142614287462,"timestamp":1702684800000},{"price":104.5817565753412,"timestamp":1702771200000},{"price":100.30307274061508,"timestamp":1702857600000},{"price":99.0570982824574,"timestamp":1702944000000},{"price":101.10209541127708,"timestamp":1703030400000},{"price":100.00505393235476,"timestamp":1703116800000},{"price":101.45562575499154,"timestamp":1703203200000},{"price":100.12866056958758,"timestamp":1703289600000},{"price":99.41057986769911,"timestamp":1703376000000},{"price":99.84830134105944,"timestamp":1703462400000},{"price":103.18905589186649,"timestamp":1703548800000},{"price":102.6543933775629,"timestamp":1703635200000},{"price":112.45389966861765,"timestamp":1703721600000},{"price":118.88229590878478,"timestamp":1703808000000},{"price":112.35739032828812,"timestamp":1703894400000},{"price":111.45766008796652,"timestamp":1703980800000},{"price":108.96790356292863,"timestamp":1704067200000},{"price":115.74778199503399,"timestamp":1704153600000},{"price":110.42654176294369,"timestamp":1704240000000},{"price":102.56821527217876,"timestamp":1704326400000},{"price":104.03371348837605,"timestamp":1704412800000},{"price":102.59676225186445,"timestamp":1704499200000},{"price":99.41987930688362,"timestamp":1704585600000},{"price":94.90939982233934,"timestamp":1704672000000},{"price":98.91355486850674,"timestamp":1704758400000},{"price":96.52237554666517,"timestamp":1704844800000},{"price":106.9445086340666,"timestamp":1704931200000},{"price":109.58037362122013,"timestamp":1705017600000},{"price":102.98245671064156,"timestamp":1705104000000},{"price":106.176741600225,"timestamp":1705190400000},{"price":99.38609712953105,"timestamp":1705276800000},{"price":101.86035633683747,"timestamp":1705363200000},{"price":103.44267849660457,"timestamp":1705449600000},{"price":101.16750697999345,"timestamp":1705536000000},{"price":96.78207618715935,"timestamp":1705622400000},{"price":96.76516152079849,"timestamp":1705708800000},{"price":97.25369765885362,"timestamp":1705795200000},{"price":96.51236483017396,"timestamp":1705881600000},{"price":91.46929437173564,"timestamp":1705968000000},{"price":89.49008283925772,"timestamp":1706054400000},{"price":89.89798185616058,"timestamp":1706140800000},{"price":88.81208878303487,"timestamp":1706227200000},{"price":91.34052871116722,"timestamp":1706313600000},{"price":91.53111592351587,"timestamp":1706400000000},{"price":91.13761945998262,"timestamp":1706486400000},{"price":93.6334948802067,"timestamp":1706572800000},{"price":92.97919723362816,"timestamp":1706659200000},{"price":85.99145825519726,"timestamp":1706745600000},{"price":83.63346415499247,"timestamp":1706832000000},{"price":85.81307799130533,"timestamp":1706918400000},{"price":85.59186735196964,"timestamp":1707004800000},{"price":83.29554593618629,"timestamp":1707091200000},{"price":83.96741446301002,"timestamp":1707177600000},{"price":84.54877015604904,"timestamp":1707264000000},{"price":84.01558564421192,"timestamp":1707350400000},{"price":85.23869016885793,"timestamp":1707436800000},{"price":87.62642611992266,"timestamp":1707523200000},{"price":88.31931447332242,"timestamp":1707609600000},{"price":87.08400955306664,"timestamp":1707696000000},{"price":90.89831086635483,"timestamp":1707782400000},{"price":89.59046780980731,"timestamp":1707868800000},{"price":91.08832210333159,"timestamp":1707955200000},{"price":92.43195775148165,"timestamp":1708041600000},{"price":94.65764046864587,"timestamp":1708128000000},{"price":93.7616326919715,"timestamp":1708214400000},{"price":94.58297464428901,"timestamp":1708300800000},{"price":96.85986931520219,"timestamp":1708387200000},{"price":94.03619833973671,"timestamp":1708473600000},{"price":91.87026739764444,"timestamp":1708560000000},{"price":91.9997793180462,"timestamp":1708646400000},{"price":95.00091575773635,"timestamp":1708732800000},{"price":101.29295551749551,"timestamp":1708819200000},{"price":100.41141819683772,"timestamp":1708905600000},{"price":102.77939002906443,"timestamp":1708992000000},{"price":104.71649015484627,"timestamp":1709078400000},{"price":104.56136229560101,"timestamp":1709164800000},{"price":105.67683988040237,"timestamp":1709251200000},{"price":110.0445729225403,"timestamp":1709337600000},{"price":116.4814974920187,"timestamp":1709424000000},{"price":112.5707248949544,"timestamp":1709510400000},{"price":114.48191544021984,"timestamp":1709596800000},{"price":106.48796527788494,"timestamp":1709683200000},{"price":127.19076922121974,"timestamp":1709769600000},{"price":133.2457044056279,"timestamp":1709856000000},{"price":132.6204195866122,"timestamp":1709942400000},{"price":130.7261748158386,"timestamp":1710028800000},{"price":126.34309448858504,"timestamp":1710115200000},{"price":136.52898117509906,"timestamp":1710201600000},{"price":135.16005847159727,"timestamp":1710288000000},{"price":142.80199715820785,"timestamp":1710374400000},{"price":139.08248703750954,"timestamp":1710460800000},{"price":128.88388346853876,"timestamp":1710547200000},{"price":118.54166647708907,"timestamp":1710633600000},{"price":126.63423248997687,"timestamp":1710720000000},{"price":123.53147886926187,"timestamp":1710806400000},{"price":109.40839881419627,"timestamp":1710892800000},{"price":120.10999907454479,"timestamp":1710979200000},{"price":123.43632554803182,"timestamp":1711065600000},{"price":118.46816867814384,"timestamp":1711152000000},{"price":122.02882229104534,"timestamp":1711238400000},{"price":124.8288591480757,"timestamp":1711324800000},{"price":126.94975142895957,"timestamp":1711411200000},{"price":130.97474296472618,"timestamp":1711497600000},{"price":124.96698386189456,"timestamp":1711584000000},{"price":127.76863165714204,"timestamp":1711670400000},{"price":127.61738708565932,"timestamp":1711756800000},{"price":123.99980142087944,"timestamp":1711843200000},{"price":128.06378559875373,"timestamp":1711929600000},{"price":129.30613018658823,"timestamp":1712016000000},{"price":115.50923004273758,"timestamp":1712102400000},{"price":115.05622541351318,"timestamp":1712188800000},{"price":116.37328292168093,"timestamp":1712275200000},{"price":114.04838581980182,"timestamp":1712361600000},{"price":118.59106471864834,"timestamp":1712448000000},{"price":122.84011063398786,"timestamp":1712534400000},{"price":128.955275910822,"timestamp":1712620800000},{"price":125.63466490940418,"timestamp":1712707200000},{"price":127.54386937031363,"timestamp":1712793600000},{"price":117.90554224077181,"timestamp":1712880000000},{"price":100.14867950721532,"timestamp":1712966400000},{"price":82.87759924391331,"timestamp":1713052800000},{"price":88.08674027232821,"timestamp":1713139200000},{"price":85.00484714215872,"timestamp":1713225600000},{"price":86.91770461450076,"timestamp":1713312000000},{"price":83.72580941847579,"timestamp":1713398400000},{"price":85.34947235094633,"timestamp":1713484800000},{"price":86.0249957879644,"timestamp":1713571200000},{"price":91.58171193104401,"timestamp":1713657600000},{"price":90.9633807150144,"timestamp":1713744000000},{"price":96.41118375368494,"timestamp":1713830400000},{"price":94.59897131484021,"timestamp":1713916800000},{"price":90.71363615548701,"timestamp":1714003200000},{"price":91.58346045742232,"timestamp":1714089600000},{"price":89.56009794787882,"timestamp":1714176000000},{"price":91.85665221443453,"timestamp":1714262400000},{"price":90.22123571282697,"timestamp":1714348800000},{"price":89.38502090307885,"timestamp":1714435200000},{"price":83.38548375643798,"timestamp":1714521600000},{"price":83.77871362302548,"timestamp":1714608000000},{"price":84.93106056767441,"timestamp":1714694400000},{"price":88.70779461605036,"timestamp":1714780800000},{"price":89.01444770802011,"timestamp":1714867200000},{"price":89.72107980907366,"timestamp":1714953600000},{"price":87.91887703719229,"timestamp":1715040000000},{"price":88.16124798838133,"timestamp":1715126400000},{"price":86.38150292219444,"timestamp":1715212800000},{"price":89.87214120918328,"timestamp":1715299200000},{"price":84.89193373141624,"timestamp":1715385600000},{"price":82.1251930227892,"timestamp":1715472000000},{"price":82.99902913109734,"timestamp":1715558400000},{"price":82.7055281548433,"timestamp":1715644800000},{"price":80.41203668783648,"timestamp":1715731200000},{"price":86.03319895718039,"timestamp":1715817600000},{"price":85.96099124886962,"timestamp":1715904000000},{"price":88.25917168012344,"timestamp":1715990400000},{"price":88.1408162228915,"timestamp":1716076800000},{"price":85.29790763897259,"timestamp":1716163200000},{"price":97.63515861103181,"timestamp":1716249600000},{"price":97.18501975707082,"timestamp":1716336000000},{"price":94.37412156404542,"timestamp":1716422400000},{"price":97.57226544237386,"timestamp":1716508800000},{"price":99.31714957132388,"timestamp":1716595200000},{"price":105.30732627727761,"timestamp":1716681600000},{"price":109.67751307306237,"timestamp":1716768000000},{"price":108.74176973006023,"timestamp":1716854400000},{"price":106.68250166954033,"timestamp":1716940800000},{"price":103.63360053885978,"timestamp":1717027200000},{"price":102.97304892498431,"timestamp":1717113600000},{"price":103.82485304670324,"timestamp":1717200000000},{"price":104.02943031250706,"timestamp":1717286400000},{"price":103.30318088025064,"timestamp":1717372800000},{"price":100.91488537965314,"timestamp":1717459200000},{"price":103.22333156859013,"timestamp":1717545600000},{"price":104.36767139251509,"timestamp":1717632000000},{"price":102.35002336605893,"timestamp":1717718400000},{"price":97.95431636415196,"timestamp":1717804800000},{"price":93.03741902387449,"timestamp":1717891200000},{"price":93.5269512870277,"timestamp":1717977600000},{"price":90.81932690128268,"timestamp":1718064000000},{"price":87.7253685853063,"timestamp":1718150400000},{"price":89.98284352309182,"timestamp":1718236800000},{"price":83.67075070390122,"timestamp":1718323200000},{"price":83.59369784421946,"timestamp":1718409600000},{"price":85.79403332552994,"timestamp":1718496000000},{"price":85.53931079556264,"timestamp":1718582400000},{"price":85.12328037678513,"timestamp":1718668800000},{"price":81.97019655966541,"timestamp":1718755200000},{"price":87.51429563435353,"timestamp":1718841600000},{"price":84.8404974258722,"timestamp":1718928000000},{"price":81.86732333262984,"timestamp":1719014400000},{"price":81.60118948733778,"timestamp":1719100800000},{"price":80.60755080991726,"timestamp":1719187200000},{"price":86.3784118804589,"timestamp":1719273600000},{"price":92.07798734522356,"timestamp":1719360000000},{"price":94.3893719856326,"timestamp":1719446400000},{"price":93.4353454807672,"timestamp":1719532800000},{"price":93.56653673984623,"timestamp":1719619200000},{"price":96.39345278038321,"timestamp":1719705600000},{"price":97.01364382912449,"timestamp":1719792000000},{"price":98.28051561572462,"timestamp":1719878400000},{"price":91.44099642372073,"timestamp":1719964800000},{"price":84.293958370197,"timestamp":1720051200000},{"price":79.5828084245613,"timestamp":1720137600000},{"price":79.78395316941008,"timestamp":1720224000000},{"price":83.14352090271379,"timestamp":1720310400000},{"price":78.16616689711162,"timestamp":1720396800000},{"price":81.95074511883946,"timestamp":1720483200000},{"price":85.16137447810607,"timestamp":1720569600000},{"price":90.90053323337254,"timestamp":1720656000000},{"price":92.85998451133328,"timestamp":1720742400000},{"price":97.45261536171097,"timestamp":1720828800000},{"price":99.38568333091281,"timestamp":1720915200000},{"price":104.15155056792536,"timestamp":1721001600000},{"price":104.05154286511141,"timestamp":1721088000000},{"price":100.63410991890761,"timestamp":1721174400000},{"price":97.9286122187862,"timestamp":1721260800000},{"price":98.50810605649127,"timestamp":1721347200000},{"price":100.64191171212894,"timestamp":1721433600000},{"price":98.9438609863283,"timestamp":1721520000000},{"price":98.60817462987367,"timestamp":1721606400000},{"price":94.26463414673019,"timestamp":1721692800000},{"price":94.39704196231385,"timestamp":1721779200000},{"price":89.95763067483408,"timestamp":1721865600000},{"price":92.93927421438248,"timestamp":1721952000000},{"price":97.8561432729963,"timestamp":1722038400000},{"price":101.42823065072633,"timestamp":1722124800000},{"price":98.8405018762488,"timestamp":1722211200000},{"price":104.87630623952765,"timestamp":1722297600000},{"price":105.27354915273419,"timestamp":1722384000000},{"price":107.66490572368912,"timestamp":1722470400000},{"price":116.67250529779608,"timestamp":1722556800000},{"price":110.52960886738539,"timestamp":1722643200000},{"price":106.02630635407706,"timestamp":1722729600000},{"price":97.21130474797684,"timestamp":1722816000000},{"price":96.10445061472292,"timestamp":1722902400000},{"price":103.71252858745287,"timestamp":1722988800000},{"price":98.2725147074415,"timestamp":1723075200000},{"price":101.91245693368556,"timestamp":1723161600000},{"price":96.64029919366364,"timestamp":1723248000000},{"price":93.50062156596053,"timestamp":1723334400000},{"price":91.47625922196897,"timestamp":1723420800000},{"price":95.75220612829627,"timestamp":1723507200000},{"price":97.83696386650894,"timestamp":1723593600000},{"price":106.22283544647537,"timestamp":1723680000000},{"price":108.37945520964206,"timestamp":1723766400000},{"price":112.13760246871922,"timestamp":1723852800000},{"price":110.83361177652347,"timestamp":1723939200000},{"price":111.30293528124191,"timestamp":1724025600000},{"price":118.45046972182278,"timestamp":1724112000000},{"price":129.69230913084914,"timestamp":1724198400000},{"price":140.49233952175288,"timestamp":1724284800000},{"price":135.67712948065778,"timestamp":1724371200000},{"price":143.95455739898398,"timestamp":1724457600000},{"price":137.08340639361134,"timestamp":1724544000000},{"price":135.49988565541042,"timestamp":1724630400000},{"price":128.84467999861906,"timestamp":1724716800000},{"price":119.80926291713232,"timestamp":1724803200000},{"price":125.489700230727,"timestamp":1724889600000},{"price":122.71377982584914,"timestamp":1724976000000},{"price":131.39073447040522,"timestamp":1725062400000},{"price":129.76926614028028,"timestamp":1725148800000},{"price":120.6039211035199,"timestamp":1725235200000},{"price":134.77947808059972,"timestamp":1725321600000},{"price":118.83193267649165,"timestamp":1725408000000},{"price":135.29644554754523,"timestamp":1725494400000},{"price":129.073024175807,"timestamp":1725580800000},{"price":127.01256432251307,"timestamp":1725667200000},{"price":125.26983965519608,"timestamp":1725753600000},{"price":125.63901298529183,"timestamp":1725840000000},{"price":140.4121407885351,"timestamp":1725926400000},{"price":150.817193119929,"timestamp":1726012800000},{"price":149.58822873720547,"timestamp":1726099200000},{"price":145.27291626595684,"timestamp":1726185600000},{"price":144.5131062492928,"timestamp":1726272000000},{"price":140.14699996284403,"timestamp":1726358400000},{"price":143.69686361637523,"timestamp":1726444800000},{"price":140.4274567171193,"timestamp":1726531200000},{"price":140.58616438391883,"timestamp":1726617600000},{"price":140.611469660097,"timestamp":1726704000000},{"price":150.12344951576503,"timestamp":1726790400000},{"price":153.02695707596752,"timestamp":1726876800000},{"price":154.10837419720318,"timestamp":1726963200000},{"price":161.95080718850326,"timestamp":1727049600000},{"price":171.99056661287946,"timestamp":1727136000000},{"price":166.45972370014906,"timestamp":1727222400000},{"price":165.2087588152622,"timestamp":1727308800000},{"price":165.24417860832432,"timestamp":1727395200000},{"price":170.87918296974385,"timestamp":1727481600000},{"price":164.16730035470235,"timestamp":1727568000000},{"price":161.4588368374629,"timestamp":1727654400000},{"price":156.50535708469562,"timestamp":1727740800000},{"price":145.31315005989367,"timestamp":1727827200000},{"price":139.32408731300148,"timestamp":1727913600000},{"price":142.7365825164424,"timestamp":1728000000000},{"price":151.34313420986607,"timestamp":1728086400000},{"price":148.75874371917874,"timestamp":1728172800000},{"price":149.98813843541774,"timestamp":1728259200000},{"price":146.75090281395694,"timestamp":1728345600000},{"price":143.16623776727576,"timestamp":1728432000000},{"price":139.58040497365204,"timestamp":1728518400000},{"price":140.26372212728506,"timestamp":1728604800000},{"price":143.87707791805204,"timestamp":1728691200000},{"price":154.82006468225103,"timestamp":1728777600000},{"price":154.46500200902005,"timestamp":1728864000000},{"price":162.60720230945557,"timestamp":1728950400000},{"price":156.84324778954726,"timestamp":1729036800000},{"price":156.03931886578872,"timestamp":1729123200000},{"price":152.86493079398406,"timestamp":1729209600000},{"price":158.90131481883716,"timestamp":1729296000000},{"price":158.06813762182432,"timestamp":1729382400000},{"price":158.6778725614962,"timestamp":1729468800000},{"price":153.21308576786365,"timestamp":1729555200000},{"price":152.43399070879266,"timestamp":1729641600000},{"price":149.5316146582875,"timestamp":1729728000000},{"price":147.39902512318827,"timestamp":1729814400000},{"price":137.3031433261388,"timestamp":1729900800000},{"price":142.61669581389043,"timestamp":1729987200000},{"price":147.58823975272466,"timestamp":1730073600000},{"price":151.90127279095114,"timestamp":1730160000000},{"price":151.47614443175556,"timestamp":1730246400000},{"price":156.22638625428235,"timestamp":1730332800000},{"price":143.33807999207323,"timestamp":1730419200000},{"price":141.429006608617,"timestamp":1730505600000},{"price":138.2203209113285,"timestamp":1730592000000},{"price":132.92051752607787,"timestamp":1730678400000},{"price":128.3445915463132,"timestamp":1730764800000},{"price":135.47305080328871,"timestamp":1730851200000},{"price":173.7237814430001,"timestamp":1730937600000},{"price":183.38773189460028,"timestamp":1731024000000},{"price":181.7452779486615,"timestamp":1731110400000},{"price":195.59613920599355,"timestamp":1731196800000},{"price":190.36997156765418,"timestamp":1731283200000},{"price":194.57782506413696,"timestamp":1731369600000},{"price":180.43245527582835,"timestamp":1731456000000},{"price":173.18634723578137,"timestamp":1731542400000},{"price":157.59551758625852,"timestamp":1731628800000},{"price":164.3677254924207,"timestamp":1731715200000},{"price":168.5246673100702,"timestamp":1731801600000},{"price":161.6825096931694,"timestamp":1731888000000},{"price":170.78328896398457,"timestamp":1731974400000},{"price":162.2137073737587,"timestamp":1732060800000},{"price":157.31626652131962,"timestamp":1732147200000},{"price":169.2673014106602,"timestamp":1732233600000},{"price":171.76790406490957,"timestamp":1732320000000},{"price":174.5157976631503,"timestamp":1732406400000},{"price":171.46013680851314,"timestamp":1732492800000},{"price":181.09040231314256,"timestamp":1732579200000},{"price":181.2756927590319,"timestamp":1732665600000},{"price":210.0930829934402,"timestamp":1732752000000},{"price":200.331749347728,"timestamp":1732838400000},{"price":199.27934075737195,"timestamp":1732924800000},{"price":211.5766022444505,"timestamp":1733011200000},{"price":209.23262176154478,"timestamp":1733097600000},{"price":236.0930011665355,"timestamp":1733184000000},{"price":241.886714069212,"timestamp":1733270400000},{"price":255.96660995569954,"timestamp":1733356800000},{"price":248.58940428672693,"timestamp":1733443200000},{"price":281.7551670990727,"timestamp":1733529600000},{"price":282.3986182739254,"timestamp":1733616000000},{"price":284.2814202652108,"timestamp":1733702400000},{"price":259.1372751355423,"timestamp":1733788800000},{"price":273.27962731605135,"timestamp":1733875200000},{"price":301.16532812299596,"timestamp":1733961600000},{"price":367.6425225145976,"timestamp":1734048000000},{"price":375.6032565868568,"timestamp":1734134400000},{"price":365.9950536573531,"timestamp":1734220800000},{"price":372.24079742006006,"timestamp":1734307200000},{"price":379.8970964698974,"timestamp":1734393600000},{"price":361.46771441484816,"timestamp":1734480000000},{"price":340.705570515722,"timestamp":1734566400000},{"price":316.7226713724451,"timestamp":1734652800000},{"price":329.2110316704384,"timestamp":1734739200000},{"price":298.0383621674716,"timestamp":1734825600000},{"price":316.80748245027866,"timestamp":1734912000000},{"price":383.48797792661935,"timestamp":1734998400000},{"price":376.21190543679495,"timestamp":1735084800000},{"price":368.66488769438985,"timestamp":1735171200000},{"price":337.45878113800046,"timestamp":1735257600000},{"price":323.63537257638006,"timestamp":1735344000000},{"price":355.2509066003155,"timestamp":1735428737000}]