[{"price":0.10725062436515388,"timestamp":1505520000000},{"price":0.15404129090981247,"timestamp":1505606400000},{"price":0.17349123907271635,"timestamp":1505692800000},{"price":0.16833419058267893,"timestamp":1505779200000},{"price":0.16662792485643602,"timestamp":1505865600000},{"price":0.09581702729678905,"timestamp":1505952000000},{"price":0.09421298085257275,"timestamp":1506038400000},{"price":0.08828963159130229,"timestamp":1506124800000},{"price":0.08545453920539132,"timestamp":1506211200000},{"price":0.10250635359918353,"timestamp":1506297600000},{"price":0.08965780221748919,"timestamp":1506384000000},{"price":0.11505513150836992,"timestamp":1506470400000},{"price":0.13955236709152263,"timestamp":1506556800000},{"price":0.1321732878720941,"timestamp":1506643200000},{"price":0.1719116468013488,"timestamp":1506729600000},{"price":0.10116815717399875,"timestamp":1506816000000},{"price":0.10787364049011647,"timestamp":1506902400000},{"price":0.12443238401115728,"timestamp":1506988800000},{"price":0.12880576985340142,"timestamp":1507075200000},{"price":0.13059917950937042,"timestamp":1507161600000},{"price":0.1356434738726733,"timestamp":1507248000000},{"price":0.12937532581472053,"timestamp":1507334400000},{"price":0.12993885109848466,"timestamp":1507420800000},{"price":0.14007954967446368,"timestamp":1507593600000},{"price":0.21645282378830932,"timestamp":1507680000000},{"price":0.23970960381587386,"timestamp":1507766400000},{"price":0.22988972432827995,"timestamp":1507852800000},{"price":0.1121645203777135,"timestamp":1507939200000},{"price":0.10973221368088956,"timestamp":1508025600000},{"price":0.18386163398446437,"timestamp":1508112000000},{"price":0.10929078576844647,"timestamp":1508198400000},{"price":0.10849999581293626,"timestamp":1508284800000},{"price":0.03981769718799225,"timestamp":1508371200000},{"price":0.10113758538588118,"timestamp":1508457600000},{"price":0.09851665772011535,"timestamp":1508544000000},{"price":0.044005391258782556,"timestamp":1508630400000},{"price":0.059659430236330725,"timestamp":1508716800000},{"price":0.0869993407992432,"timestamp":1508889600000},{"price":0.045946645370719366,"timestamp":1508976000000},{"price":0.04672392982233654,"timestamp":1509062400000},{"price":0.04674182044886063,"timestamp":1509148800000},{"price":0.04937421879741596,"timestamp":1509235200000},{"price":1.2990185938541823,"timestamp":1509321600000},{"price":1.289131969568573,"timestamp":1509408000000},{"price":1.2560132082341102,"timestamp":1509494400000},{"price":1.296947847082764,"timestamp":1509580800000},{"price":1.4677175916390695,"timestamp":1509667200000},{"price":1.6259444665637772,"timestamp":1509753600000},{"price":1.5369392859933428,"timestamp":1509840000000},{"price":1.6053159095699763,"timestamp":1509926400000},{"price":1.8126235392322847,"timestamp":1510012800000},{"price":2.03370247093617,"timestamp":1510099200000},{"price":2.034664110158284,"timestamp":1510185600000},{"price":1.8070169067430286,"timestamp":1510272000000},{"price":1.6915633452049705,"timestamp":1510358400000},{"price":1.524949741792881,"timestamp":1510444800000},{"price":1.6739537350179436,"timestamp":1510531200000},{"price":1.58246676881987,"timestamp":1510617600000},{"price":1.52243686388942,"timestamp":1510704000000},{"price":1.59569777786549,"timestamp":1510790400000},{"price":1.51454613875746,"timestamp":1510876800000},{"price":1.67240752925033,"timestamp":1510963200000},{"price":1.60129507521577,"timestamp":1511049600000},{"price":1.62070853606007,"timestamp":1511136000000},{"price":1.57171927559821,"timestamp":1511222400000},{"price":1.60984260741505,"timestamp":1511308800000},{"price":1.55999317681984,"timestamp":1511395200000},{"price":1.69102104673283,"timestamp":1511481600000},{"price":1.85055461611236,"timestamp":1511568000000},{"price":1.84320442928677,"timestamp":1511654400000},{"price":1.96992379425731,"timestamp":1511740800000},{"price":1.98889715454395,"timestamp":1511827200000},{"price":1.78805621528696,"timestamp":1511913600000},{"price":2.00325216804839,"timestamp":1512000000000},{"price":2.09348995169993,"timestamp":1512086400000},{"price":2.11889373830539,"timestamp":1512172800000},{"price":2.26290697069717,"timestamp":1512259200000},{"price":2.57452340590756,"timestamp":1512345600000},{"price":2.65744964704982,"timestamp":1512432000000},{"price":2.34737039411315,"timestamp":1512518400000},{"price":3.00045061574175,"timestamp":1512604800000},{"price":2.95203959474243,"timestamp":1512691200000},{"price":2.67125320720871,"timestamp":1512777600000},{"price":2.57217578372836,"timestamp":1512864000000},{"price":2.78234713269591,"timestamp":1512950400000},{"price":2.700899078585,"timestamp":1513036800000},{"price":2.81828377633895,"timestamp":1513123200000},{"price":3.19699057790932,"timestamp":1513209600000},{"price":4.04070036534219,"timestamp":1513296000000},{"price":4.6836672869537,"timestamp":1513382400000},{"price":5.96773445030832,"timestamp":1513468800000},{"price":5.64297468493428,"timestamp":1513555200000},{"price":5.94277626514268,"timestamp":1513641600000},{"price":5.34239024740976,"timestamp":1513728000000},{"price":5.45261979417947,"timestamp":1513814400000},{"price":4.52764643416535,"timestamp":1513900800000},{"price":5.12317508003442,"timestamp":1513987200000},{"price":5.53808608334857,"timestamp":1514073600000},{"price":6.74723421293542,"timestamp":1514160000000},{"price":9.50186502424107,"timestamp":1514246400000},{"price":10.4750091934464,"timestamp":1514332800000},{"price":9.85271334584633,"timestamp":1514419200000},{"price":9.12461060933899,"timestamp":1514505600000},{"price":8.35635515500144,"timestamp":1514592000000},{"price":9.20893033293128,"timestamp":1514678400000},{"price":8.82809865123005,"timestamp":1514764800000},{"price":9.09039322406542,"timestamp":1514851200000},{"price":9.886323100553348,"timestamp":1514937600000},{"price":9.675757666836406,"timestamp":1515024000000},{"price":16.488523208942993,"timestamp":1515110400000},{"price":24.369904809962087,"timestamp":1515196800000},{"price":19.342609184160256,"timestamp":1515283200000},{"price":19.213160457388458,"timestamp":1515369600000},{"price":18.978822159045176,"timestamp":1515456000000},{"price":18.074112986027988,"timestamp":1515542400000},{"price":22.11006761076647,"timestamp":1515628800000},{"price":23.914921777474607,"timestamp":1515715200000},{"price":23.564984313112777,"timestamp":1515801600000},{"price":21.993910234458383,"timestamp":1515888000000},{"price":20.776410632506227,"timestamp":1515974400000},{"price":14.271789985128768,"timestamp":1516060800000},{"price":14.588799163558992,"timestamp":1516147200000},{"price":14.77328995370286,"timestamp":1516233600000},{"price":15.378966128349079,"timestamp":1516320000000},{"price":16.82245256941068,"timestamp":1516406400000},{"price":14.401645763988126,"timestamp":1516492800000},{"price":13.183408210852003,"timestamp":1516579200000},{"price":13.16548379005424,"timestamp":1516665600000},{"price":13.555624316282572,"timestamp":1516752000000},{"price":13.241262926733073,"timestamp":1516838400000},{"price":13.07623699156532,"timestamp":1516924800000},{"price":13.338049921339444,"timestamp":1517011200000},{"price":13.509325087662313,"timestamp":1517097600000},{"price":12.714301970207767,"timestamp":1517184000000},{"price":12.730467919083532,"timestamp":1517270717080},{"price":11.19699597843848,"timestamp":1517356800000},{"price":11.060884298912091,"timestamp":1517443200000},{"price":9.325947142633932,"timestamp":1517529600000},{"price":9.740629328382928,"timestamp":1517616000000},{"price":9.507364513289662,"timestamp":1517702400000},{"price":8.51527803867523,"timestamp":1517788800000},{"price":6.713520258099269,"timestamp":1517875200000},{"price":8.37781942694591,"timestamp":1517961600000},{"price":8.109465512755529,"timestamp":1518048315199},{"price":4.577203302245898,"timestamp":1518134400000},{"price":9.747117769748963,"timestamp":1518220800000},{"price":9.275482402921401,"timestamp":1518307200000},{"price":8.83116796269266,"timestamp":1518393600000},{"price":9.278863138737044,"timestamp":1518480000000},{"price":8.922887308671653,"timestamp":1518566400000},{"price":10.397779036617438,"timestamp":1518652800000},{"price":10.87209362186023,"timestamp":1518739200000},{"price":10.910789335590541,"timestamp":1518825600000},{"price":11.687949238560707,"timestamp":1518912000000},{"price":10.797374213449508,"timestamp":1518998400000},{"price":11.007558261351386,"timestamp":1519084800000},{"price":10.392173241115882,"timestamp":1519171200000},{"price":8.94869817110816,"timestamp":1519257600000},{"price":8.990992574312699,"timestamp":1519344000000},{"price":9.765010876468185,"timestamp":1519430400000},{"price":9.15405487190094,"timestamp":1519516800000},{"price":9.427560658591776,"timestamp":1519603200000},{"price":9.827892246888114,"timestamp":1519689600000},{"price":10.701287953703003,"timestamp":1519776000000},{"price":10.447105118389164,"timestamp":1519862400000},{"price":10.415655165621732,"timestamp":1519948800000},{"price":10.261678568473718,"timestamp":1520035200000},{"price":10.131123653514019,"timestamp":1520121600000},{"price":10.109264452541387,"timestamp":1520208000000},{"price":10.06784873740695,"timestamp":1520294400000},{"price":9.38834130782395,"timestamp":1520380800000},{"price":9.031123735962373,"timestamp":1520467200000},{"price":8.339594269160756,"timestamp":1520553600000},{"price":8.061428969815664,"timestamp":1520640000000},{"price":7.756667395001472,"timestamp":1520726400000},{"price":8.288910980612451,"timestamp":1520812800000},{"price":8.102033232695906,"timestamp":1520899200000},{"price":10.360680808000959,"timestamp":1520985600000},{"price":8.972114678018473,"timestamp":1521072000000},{"price":9.12466717501761,"timestamp":1521158400000},{"price":9.32083364878871,"timestamp":1521244800000},{"price":9.190484020016697,"timestamp":1521331200000},{"price":8.96181196941392,"timestamp":1521417600000},{"price":8.853623882613032,"timestamp":1521504000000},{"price":9.162013026533659,"timestamp":1521590400000},{"price":10.031165435825256,"timestamp":1521676800000},{"price":10.090219945053997,"timestamp":1521763200000},{"price":11.707239428229286,"timestamp":1521849600000},{"price":13.235912458917268,"timestamp":1521936000000},{"price":12.747660420336196,"timestamp":1522022400000},{"price":12.099021861973561,"timestamp":1522108800000},{"price":11.48278508504472,"timestamp":1522195200000},{"price":11.615320787017932,"timestamp":1522281600000},{"price":10.210282293727676,"timestamp":1522368000000},{"price":10.461188567278032,"timestamp":1522454400000},{"price":11.115510878254739,"timestamp":1522540800000},{"price":11.136879243545204,"timestamp":1522627200000},{"price":12.680933121363953,"timestamp":1522713600000},{"price":13.21698359959313,"timestamp":1522800000000},{"price":12.262637544095591,"timestamp":1522886400000},{"price":12.537621143759361,"timestamp":1522972800000},{"price":12.304351591161451,"timestamp":1523059200000},{"price":12.400381856740026,"timestamp":1523145600000},{"price":12.060487434470405,"timestamp":1523232000000},{"price":11.887882933647377,"timestamp":1523318400000},{"price":12.022866451018963,"timestamp":1523404800000},{"price":12.13922298893697,"timestamp":1523491200000},{"price":12.799931730343992,"timestamp":1523577600000},{"price":13.417312721422798,"timestamp":1523664000000},{"price":13.086582059822462,"timestamp":1523750400000},{"price":12.959183256487508,"timestamp":1523836800000},{"price":12.184611133181534,"timestamp":1523923200000},{"price":11.741575281205545,"timestamp":1524009600000},{"price":12.218015022481854,"timestamp":1524096000000},{"price":12.371723835790444,"timestamp":1524182400000},{"price":12.302105756625004,"timestamp":1524268800000},{"price":13.28982921982262,"timestamp":1524355200000},{"price":12.852767058971171,"timestamp":1524441600000},{"price":13.560522838457365,"timestamp":1524528000000},{"price":15.241439470736335,"timestamp":1524614400000},{"price":13.342972207280585,"timestamp":1524700800000},{"price":14.57726507688748,"timestamp":1524787200000},{"price":14.212057912211318,"timestamp":1524873600000},{"price":15.041869385737895,"timestamp":1524960000000},{"price":14.947588206817171,"timestamp":1525046400000},{"price":14.246399877140533,"timestamp":1525132800000},{"price":14.060864795619642,"timestamp":1525219200000},{"price":14.249383899103186,"timestamp":1525305600000},{"price":15.448139762196021,"timestamp":1525392000000},{"price":14.237158896409744,"timestamp":1525478400000},{"price":14.291985373392782,"timestamp":1525564800000},{"price":13.900459861655671,"timestamp":1525651200000},{"price":13.685278605630916,"timestamp":1525737600000},{"price":13.396341964807261,"timestamp":1525824000000},{"price":14.550455378709186,"timestamp":1525910400000},{"price":13.708279687569693,"timestamp":1525996800000},{"price":12.933453496550497,"timestamp":1526083200000},{"price":12.96616985132851,"timestamp":1526169600000},{"price":13.118135547834948,"timestamp":1526256000000},{"price":12.904868526380334,"timestamp":1526342400000},{"price":12.560588145112673,"timestamp":1526428800000},{"price":12.249370130238358,"timestamp":1526515200000},{"price":12.475591573103722,"timestamp":1526601600000},{"price":15.118121142296898,"timestamp":1526688000000},{"price":14.162741043113783,"timestamp":1526774400000},{"price":14.005451311816811,"timestamp":1526860800000},{"price":14.729696464866585,"timestamp":1526947200000},{"price":13.86015042739797,"timestamp":1527033600000},{"price":12.629702695921232,"timestamp":1527120000000},{"price":13.008157408916572,"timestamp":1527206400000},{"price":12.88668140310279,"timestamp":1527292800000},{"price":12.735682946504516,"timestamp":1527379200000},{"price":12.566594764314381,"timestamp":1527465600000},{"price":11.808105584008525,"timestamp":1527552000000},{"price":12.567559714363231,"timestamp":1527638400000},{"price":12.542380064852589,"timestamp":1527724800000},{"price":14.166035026553816,"timestamp":1527811200000},{"price":14.229618420589965,"timestamp":1527897600000},{"price":14.537630416988968,"timestamp":1527984000000},{"price":14.566818759817217,"timestamp":1528070400000},{"price":14.214286200106063,"timestamp":1528156800000},{"price":15.51641401780459,"timestamp":1528243200000},{"price":17.159400762279933,"timestamp":1528329600000},{"price":16.20269101643971,"timestamp":1528416000000},{"price":16.146104672518778,"timestamp":1528502400000},{"price":15.747315089231735,"timestamp":1528588800000},{"price":14.106251476383061,"timestamp":1528675200000},{"price":15.417220624574997,"timestamp":1528761600000},{"price":15.282627462203367,"timestamp":1528848000000},{"price":14.649565989283133,"timestamp":1528934400000},{"price":14.905439079541326,"timestamp":1529020800000},{"price":15.045699980302016,"timestamp":1529107200000},{"price":15.734441899979341,"timestamp":1529193600000},{"price":16.46197644288104,"timestamp":1529280000000},{"price":16.855544393510947,"timestamp":1529366400000},{"price":16.645860782919755,"timestamp":1529452800000},{"price":16.01229751152146,"timestamp":1529539200000},{"price":16.981511044063986,"timestamp":1529625600000},{"price":15.652665471370925,"timestamp":1529712000000},{"price":15.653166454808842,"timestamp":1529798400000},{"price":14.470529937807438,"timestamp":1529884800000},{"price":14.920828243620761,"timestamp":1529971200000},{"price":14.136520785629418,"timestamp":1530057600000},{"price":14.028818360581843,"timestamp":1530144000000},{"price":13.886803613019444,"timestamp":1530230400000},{"price":14.360680867684453,"timestamp":1530316800000},{"price":14.458728325138383,"timestamp":1530403200000},{"price":14.108894219619692,"timestamp":1530489600000},{"price":14.543253328135938,"timestamp":1530576000000},{"price":14.074940988049802,"timestamp":1530662400000},{"price":13.923171995620013,"timestamp":1530748800000},{"price":13.347420490486046,"timestamp":1530835200000},{"price":13.194538110652921,"timestamp":1530921600000},{"price":13.938075667185208,"timestamp":1531008000000},{"price":13.688105768244826,"timestamp":1531094400000},{"price":13.094703831146363,"timestamp":1531180800000},{"price":12.72013500761332,"timestamp":1531267200000},{"price":12.568799844470536,"timestamp":1531353600000},{"price":11.95841386975193,"timestamp":1531440000000},{"price":11.976411308116662,"timestamp":1531526400000},{"price":12.054880819160436,"timestamp":1531612800000},{"price":12.190158389082102,"timestamp":1531699200000},{"price":13.187120853444473,"timestamp":1531785600000},{"price":13.69249108408238,"timestamp":1531872000000},{"price":12.774962867980129,"timestamp":1531958400000},{"price":12.560322145505133,"timestamp":1532044800000},{"price":11.762541966259889,"timestamp":1532131200000},{"price":11.80520743200495,"timestamp":1532217600000},{"price":11.682625029287129,"timestamp":1532304000000},{"price":11.725119532723859,"timestamp":1532390400000},{"price":11.994781251309558,"timestamp":1532476800000},{"price":12.77635407471278,"timestamp":1532563200000},{"price":13.261590918383792,"timestamp":1532649600000},{"price":13.599102474726717,"timestamp":1532736000000},{"price":14.337311070736577,"timestamp":1532822400000},{"price":13.956364069654093,"timestamp":1532908800000},{"price":13.213291912229888,"timestamp":1532995200000},{"price":13.741591218213548,"timestamp":1533081600000},{"price":13.585095297833455,"timestamp":1533168000000},{"price":14.17158563991308,"timestamp":1533254400000},{"price":14.089274426037234,"timestamp":1533340800000},{"price":13.840004034242975,"timestamp":1533427200000},{"price":13.646506326688169,"timestamp":1533513600000},{"price":13.684916505201953,"timestamp":1533600000000},{"price":13.087345849193452,"timestamp":1533686400000},{"price":12.113592060116689,"timestamp":1533772800000},{"price":12.798378467817699,"timestamp":1533859200000},{"price":12.11358961259276,"timestamp":1533945600000},{"price":11.618145512548884,"timestamp":1534032000000},{"price":11.694878741985416,"timestamp":1534118400000},{"price":10.178611870369522,"timestamp":1534204800000},{"price":9.449201891571713,"timestamp":1534291200000},{"price":9.418462504204257,"timestamp":1534377600000},{"price":9.730852563682793,"timestamp":1534464000000},{"price":10.751075931076976,"timestamp":1534550400000},{"price":9.860936317073683,"timestamp":1534636800000},{"price":10.124606068033287,"timestamp":1534723200000},{"price":9.625466853317972,"timestamp":1534809600000},{"price":9.713725630887048,"timestamp":1534896000000},{"price":9.44556479907381,"timestamp":1534982400000},{"price":9.687856674489773,"timestamp":1535068800000},{"price":10.192204229240621,"timestamp":1535155200000},{"price":10.116143326212258,"timestamp":1535241600000},{"price":10.220698245126185,"timestamp":1535328000000},{"price":11.217136212566011,"timestamp":1535414400000},{"price":11.468079442555544,"timestamp":1535500800000},{"price":11.16314515297195,"timestamp":1535587200000},{"price":10.751839300850738,"timestamp":1535673600000},{"price":10.995130466994258,"timestamp":1535760000000},{"price":11.41492430279447,"timestamp":1535846400000},{"price":11.283285001825329,"timestamp":1535932800000},{"price":11.26149069224438,"timestamp":1536019200000},{"price":11.353571839312153,"timestamp":1536105600000},{"price":10.118066180650223,"timestamp":1536192000000},{"price":10.255965932194913,"timestamp":1536278400000},{"price":9.972013784009796,"timestamp":1536364800000},{"price":9.468553219298933,"timestamp":1536451200000},{"price":9.503090271459822,"timestamp":1536537600000},{"price":9.511179737687863,"timestamp":1536624000000},{"price":9.348234582618947,"timestamp":1536710400000},{"price":9.202946938855716,"timestamp":1536796800000},{"price":9.613665899334356,"timestamp":1536883200000},{"price":9.922363176511755,"timestamp":1536969600000},{"price":10.112879272907959,"timestamp":1537056000000},{"price":9.936509386210409,"timestamp":1537142400000},{"price":9.366957077821223,"timestamp":1537228800000},{"price":9.547476047037549,"timestamp":1537315200000},{"price":9.609423514553269,"timestamp":1537401600000},{"price":10.053751088997585,"timestamp":1537488000000},{"price":10.44713469781386,"timestamp":1537574400000},{"price":10.316899615238905,"timestamp":1537660800000},{"price":10.309682096098657,"timestamp":1537747200000},{"price":10.04037692139452,"timestamp":1537833600000},{"price":9.790952200751304,"timestamp":1537920000000},{"price":9.744685923910664,"timestamp":1538006400000},{"price":10.05583929347182,"timestamp":1538092800000},{"price":9.971699205104866,"timestamp":1538179200000},{"price":9.968252402103499,"timestamp":1538265600000},{"price":10.01289672664453,"timestamp":1538352000000},{"price":9.960803048880349,"timestamp":1538438400000},{"price":10.339757754225667,"timestamp":1538524800000},{"price":10.283051458006351,"timestamp":1538611200000},{"price":10.306821029020993,"timestamp":1538697600000},{"price":10.65345098515146,"timestamp":1538784000000},{"price":10.427393708153033,"timestamp":1538870400000},{"price":10.549876840678502,"timestamp":1538956800000},{"price":10.561256816628335,"timestamp":1539043200000},{"price":10.425519066863629,"timestamp":1539129600000},{"price":10.376374477563656,"timestamp":1539216000000},{"price":9.289349963291311,"timestamp":1539302400000},{"price":9.549568092900754,"timestamp":1539388800000},{"price":9.611285139513411,"timestamp":1539475200000},{"price":9.57871855879858,"timestamp":1539561600000},{"price":10.46706458946105,"timestamp":1539648000000},{"price":10.151278523136257,"timestamp":1539734400000},{"price":10.120465869648518,"timestamp":1539820800000},{"price":9.850359939477935,"timestamp":1539907200000},{"price":9.851806399121575,"timestamp":1539993600000},{"price":9.879532147513098,"timestamp":1540080000000},{"price":9.89136163971076,"timestamp":1540166400000},{"price":9.82333144163201,"timestamp":1540252800000},{"price":9.852828045797988,"timestamp":1540339200000},{"price":9.764645098080713,"timestamp":1540425600000},{"price":9.737861458809112,"timestamp":1540512000000},{"price":9.756205635931446,"timestamp":1540598400000},{"price":9.68839170117153,"timestamp":1540684800000},{"price":9.703464182310324,"timestamp":1540771200000},{"price":9.393117409368257,"timestamp":1540857600000},{"price":9.435300549696183,"timestamp":1540944000000},{"price":9.479385525298765,"timestamp":1541030400000},{"price":9.570512200379362,"timestamp":1541116800000},{"price":9.645800855328723,"timestamp":1541203200000},{"price":9.580928361761858,"timestamp":1541289600000},{"price":9.450966456289702,"timestamp":1541376000000},{"price":9.700565893202524,"timestamp":1541462400000},{"price":9.806151029731403,"timestamp":1541548800000},{"price":9.876521212731241,"timestamp":1541635200000},{"price":9.704750133000248,"timestamp":1541721600000},{"price":9.566721730040312,"timestamp":1541808000000},{"price":9.578784335957543,"timestamp":1541894400000},{"price":9.526052837368049,"timestamp":1541980800000},{"price":9.407127583191935,"timestamp":1542067200000},{"price":9.311338307550514,"timestamp":1542153600000},{"price":8.525935600899237,"timestamp":1542240000000},{"price":8.247169297420811,"timestamp":1542326400000},{"price":7.9327651162323125,"timestamp":1542412800000},{"price":7.806824872425379,"timestamp":1542499200000},{"price":8.024143391711144,"timestamp":1542585600000},{"price":6.6986096550996015,"timestamp":1542672000000},{"price":5.8326370989089344,"timestamp":1542758400000},{"price":6.229546966065289,"timestamp":1542844800000},{"price":5.724389954826927,"timestamp":1542931200000},{"price":5.622806578229521,"timestamp":1543017600000},{"price":5.161088574350976,"timestamp":1543104000000},{"price":5.211159772890472,"timestamp":1543190400000},{"price":4.939163015502589,"timestamp":1543276800000},{"price":4.94265918803859,"timestamp":1543363200000},{"price":5.325494508709146,"timestamp":1543449600000},{"price":5.3450660552405,"timestamp":1543536000000},{"price":5.074957927073463,"timestamp":1543622400000},{"price":5.264996325901464,"timestamp":1543708800000},{"price":5.2253850099835235,"timestamp":1543795200000},{"price":5.06971293446987,"timestamp":1543881600000},{"price":5.870951978177137,"timestamp":1543968000000},{"price":6.0557129165722134,"timestamp":1544054400000},{"price":4.93221977895788,"timestamp":1544140800000},{"price":4.514178230392997,"timestamp":1544227200000},{"price":4.697468727797855,"timestamp":1544313600000},{"price":4.800011650973234,"timestamp":1544400000000},{"price":4.588865165538553,"timestamp":1544486400000},{"price":4.855499740586062,"timestamp":1544572800000},{"price":4.971389324282706,"timestamp":1544659200000},{"price":4.595914062484935,"timestamp":1544745600000},{"price":4.470332467334587,"timestamp":1544832000000},{"price":4.537446811630544,"timestamp":1544918400000},{"price":4.650392789394786,"timestamp":1545004800000},{"price":5.057060144174534,"timestamp":1545091200000},{"price":5.515644591187852,"timestamp":1545177600000},{"price":5.417985794897962,"timestamp":1545264000000},{"price":5.672118942465252,"timestamp":1545350400000},{"price":5.4842716053540155,"timestamp":1545436800000},{"price":5.822532268886388,"timestamp":1545523200000},{"price":5.964182578227747,"timestamp":1545609600000},{"price":6.0928266635767505,"timestamp":1545696000000},{"price":5.36358613389343,"timestamp":1545782400000},{"price":5.596255047291899,"timestamp":1545868800000},{"price":5.16581585667219,"timestamp":1545955200000},{"price":5.8806438047260565,"timestamp":1546041600000},{"price":5.727557036414632,"timestamp":1546128000000},{"price":5.887829634451153,"timestamp":1546214400000},{"price":6.082208641887363,"timestamp":1546300800000},{"price":5.9874665684110315,"timestamp":1546387200000},{"price":6.057146526181886,"timestamp":1546473600000},{"price":5.800075782066762,"timestamp":1546560000000},{"price":5.967081320596118,"timestamp":1546646400000},{"price":5.913821247636739,"timestamp":1546732800000},{"price":6.266730706003717,"timestamp":1546819200000},{"price":6.208209629941413,"timestamp":1546905600000},{"price":6.572794064509067,"timestamp":1546992000000},{"price":6.5124285245428695,"timestamp":1547078400000},{"price":5.839214504196487,"timestamp":1547164800000},{"price":5.967149015501651,"timestamp":1547251200000},{"price":5.8732342791240075,"timestamp":1547337600000},{"price":5.477064188101444,"timestamp":1547424000000},{"price":6.007889287140829,"timestamp":1547510400000},{"price":5.8263895206053595,"timestamp":1547596800000},{"price":6.060378577285266,"timestamp":1547683200000},{"price":6.293633735615159,"timestamp":1547769600000},{"price":6.454659338331284,"timestamp":1547856000000},{"price":6.528987758493639,"timestamp":1547942400000},{"price":6.400002633493051,"timestamp":1548028800000},{"price":6.488161356916699,"timestamp":1548115200000},{"price":6.449001721640825,"timestamp":1548201600000},{"price":6.4439656198170905,"timestamp":1548288000000},{"price":6.431368873552383,"timestamp":1548374400000},{"price":6.676620475978288,"timestamp":1548460800000},{"price":6.938391869121193,"timestamp":1548547200000},{"price":7.024177888991181,"timestamp":1548633600000},{"price":6.157827943995112,"timestamp":1548720000000},{"price":6.261472456060682,"timestamp":1548806400000},{"price":6.135494736278872,"timestamp":1548892800000},{"price":6.229535197691113,"timestamp":1548979200000},{"price":6.525885219808578,"timestamp":1549065600000},{"price":6.885857279111115,"timestamp":1549152000000},{"price":6.728319463808856,"timestamp":1549238400000},{"price":7.056569561143419,"timestamp":1549324800000},{"price":7.703485697878958,"timestamp":1549411200000},{"price":7.99889295422142,"timestamp":1549497600000},{"price":7.747491631619388,"timestamp":1549584000000},{"price":8.57534676393758,"timestamp":1549670400000},{"price":8.83246561127322,"timestamp":1549756800000},{"price":9.004684246917996,"timestamp":1549843200000},{"price":9.399578400848789,"timestamp":1549929600000},{"price":9.29019706330998,"timestamp":1550016000000},{"price":8.845295322298389,"timestamp":1550102400000},{"price":8.691700484882682,"timestamp":1550188800000},{"price":9.260806466759771,"timestamp":1550275200000},{"price":9.082714918127778,"timestamp":1550361600000},{"price":9.208255059740523,"timestamp":1550448000000},{"price":9.556665976531534,"timestamp":1550534400000},{"price":10.483971515376131,"timestamp":1550620800000},{"price":11.089336196890757,"timestamp":1550707200000},{"price":10.416549797453282,"timestamp":1550793600000},{"price":10.77038045704381,"timestamp":1550880000000},{"price":10.648611505285574,"timestamp":1550966400000},{"price":10.086822325864507,"timestamp":1551052800000},{"price":9.688867286800846,"timestamp":1551139200000},{"price":9.421308285129433,"timestamp":1551225600000},{"price":9.819080867304683,"timestamp":1551312000000},{"price":10.254160725549326,"timestamp":1551398400000},{"price":11.254433050674296,"timestamp":1551484800000},{"price":11.675098940490939,"timestamp":1551571200000},{"price":11.310266370856954,"timestamp":1551657600000},{"price":11.422684008294041,"timestamp":1551744000000},{"price":13.632378355605656,"timestamp":1551830400000},{"price":14.484805526745651,"timestamp":1551916800000},{"price":14.914607987267251,"timestamp":1552003200000},{"price":14.182604227795105,"timestamp":1552089600000},{"price":14.486009181260131,"timestamp":1552176000000},{"price":14.392014579915342,"timestamp":1552262400000},{"price":14.32642352984074,"timestamp":1552348800000},{"price":15.201552878464657,"timestamp":1552435200000},{"price":14.964298646707677,"timestamp":1552521600000},{"price":14.8470688206058,"timestamp":1552608000000},{"price":14.8815686728999,"timestamp":1552694400000},{"price":15.990027347561629,"timestamp":1552780800000},{"price":15.597596531360292,"timestamp":1552867200000},{"price":15.518007075444745,"timestamp":1552953600000},{"price":15.425372141185454,"timestamp":1553040000000},{"price":15.155898465256703,"timestamp":1553126400000},{"price":14.385688435290863,"timestamp":1553212800000},{"price":15.176955297132128,"timestamp":1553299200000},{"price":15.137508738888764,"timestamp":1553385600000},{"price":17.150104271536645,"timestamp":1553472000000},{"price":16.77942018793038,"timestamp":1553558400000},{"price":16.268110250804412,"timestamp":1553644800000},{"price":16.58850726025189,"timestamp":1553731200000},{"price":16.584638554380838,"timestamp":1553817600000},{"price":16.483646560622606,"timestamp":1553904000000},{"price":16.82370971789498,"timestamp":1553990400000},{"price":17.38018693909712,"timestamp":1554076800000},{"price":17.885604909278115,"timestamp":1554163200000},{"price":19.723220464600725,"timestamp":1554249600000},{"price":18.780300973064087,"timestamp":1554336000000},{"price":19.18575709967399,"timestamp":1554422400000},{"price":19.335028738498895,"timestamp":1554508800000},{"price":19.185211317873836,"timestamp":1554595200000},{"price":19.112195366874655,"timestamp":1554681600000},{"price":18.05550689081231,"timestamp":1554768000000},{"price":18.35060702383248,"timestamp":1554854400000},{"price":18.262366567516782,"timestamp":1554940800000},{"price":17.69181072658606,"timestamp":1555027200000},{"price":18.23038877069646,"timestamp":1555113600000},{"price":18.652397835403228,"timestamp":1555200000000},{"price":19.32047992978151,"timestamp":1555286400000},{"price":19.399366093646425,"timestamp":1555372800000},{"price":19.782133501274508,"timestamp":1555459200000},{"price":19.57311586987804,"timestamp":1555545600000},{"price":21.70863673202353,"timestamp":1555632000000},{"price":24.308665235525034,"timestamp":1555718400000},{"price":24.94026494704474,"timestamp":1555804800000},{"price":24.207759503641206,"timestamp":1555891200000},{"price":23.92644832650058,"timestamp":1555977600000},{"price":22.8959248020398,"timestamp":1556064000000},{"price":23.09418229216174,"timestamp":1556150400000},{"price":22.25656479628978,"timestamp":1556236800000},{"price":22.977006202065542,"timestamp":1556323200000},{"price":22.31561097766688,"timestamp":1556409600000},{"price":22.852493647101323,"timestamp":1556496000000},{"price":21.57229994825935,"timestamp":1556582400000},{"price":21.766770021902875,"timestamp":1556668800000},{"price":21.77171026141927,"timestamp":1556755200000},{"price":23.387328760664303,"timestamp":1556841600000},{"price":23.59959420968836,"timestamp":1556928000000},{"price":22.73977035542812,"timestamp":1557014400000},{"price":22.84671087167752,"timestamp":1557100800000},{"price":22.11265107797972,"timestamp":1557187200000},{"price":21.381396327791222,"timestamp":1557273600000},{"price":20.597111887211472,"timestamp":1557360000000},{"price":18.739690177504908,"timestamp":1557446400000},{"price":19.55523566423102,"timestamp":1557532800000},{"price":21.310738461675005,"timestamp":1557619200000},{"price":20.774627305309703,"timestamp":1557705600000},{"price":23.494483516733272,"timestamp":1557792000000},{"price":23.53717172417841,"timestamp":1557878400000},{"price":26.96507654803513,"timestamp":1557964800000},{"price":26.476835855907055,"timestamp":1558051200000},{"price":25.708477735885776,"timestamp":1558137600000},{"price":28.95589218370736,"timestamp":1558224000000},{"price":29.214251300313293,"timestamp":1558310400000},{"price":29.130179499276746,"timestamp":1558396800000},{"price":32.402365184837116,"timestamp":1558483200000},{"price":31.346852330361315,"timestamp":1558569600000},{"price":31.677314092966217,"timestamp":1558656000000},{"price":34.05990832438422,"timestamp":1558742400000},{"price":35.12279275400274,"timestamp":1558828800000},{"price":33.535238582609956,"timestamp":1558915200000},{"price":34.239340518309035,"timestamp":1559001600000},{"price":33.122360925960365,"timestamp":1559088000000},{"price":33.606453476083296,"timestamp":1559174400000},{"price":31.761559971754373,"timestamp":1559260800000},{"price":32.93210777753538,"timestamp":1559347200000},{"price":32.9216510778764,"timestamp":1559433600000},{"price":33.229542163859946,"timestamp":1559520000000},{"price":30.9093052440002,"timestamp":1559606400000},{"price":29.117035180370003,"timestamp":1559692800000},{"price":30.98179914613863,"timestamp":1559779200000},{"price":31.318912227337293,"timestamp":1559865600000},{"price":31.608173874964113,"timestamp":1559952000000},{"price":31.855742079438834,"timestamp":1560038400000},{"price":30.25359142217133,"timestamp":1560124800000},{"price":32.08186418452176,"timestamp":1560211200000},{"price":31.97493864049523,"timestamp":1560297600000},{"price":34.9388429708274,"timestamp":1560384000000},{"price":35.06496913774314,"timestamp":1560470400000},{"price":32.53511291051955,"timestamp":1560556800000},{"price":32.73662175929157,"timestamp":1560643200000},{"price":32.29551616334512,"timestamp":1560729600000},{"price":33.82649909972988,"timestamp":1560816000000},{"price":34.490303122087795,"timestamp":1560902400000},{"price":35.25139482130743,"timestamp":1560988800000},{"price":36.82998150037514,"timestamp":1561075200000},{"price":38.91793858342014,"timestamp":1561161600000},{"price":37.926144365897606,"timestamp":1561248000000},{"price":37.28550830263468,"timestamp":1561334400000},{"price":37.527680217591055,"timestamp":1561420800000},{"price":36.11575407972535,"timestamp":1561507200000},{"price":35.746328940183346,"timestamp":1561593600000},{"price":33.98946094586673,"timestamp":1561680000000},{"price":34.440175083617284,"timestamp":1561766400000},{"price":35.5700040292038,"timestamp":1561852800000},{"price":32.08944679833465,"timestamp":1561939200000},{"price":33.258469954070044,"timestamp":1562025600000},{"price":31.871920677090532,"timestamp":1562112000000},{"price":32.589470734468485,"timestamp":1562198400000},{"price":33.22910267314982,"timestamp":1562284800000},{"price":32.69095244848287,"timestamp":1562371200000},{"price":32.714424385525504,"timestamp":1562457600000},{"price":33.06562097291882,"timestamp":1562544000000},{"price":33.41995235007216,"timestamp":1562630400000},{"price":32.53941803550763,"timestamp":1562716800000},{"price":31.37039574069432,"timestamp":1562803200000},{"price":29.47546617806322,"timestamp":1562889600000},{"price":32.0463382617632,"timestamp":1562976000000},{"price":31.572765100961472,"timestamp":1563062400000},{"price":28.433096105009277,"timestamp":1563148800000},{"price":28.367249931948486,"timestamp":1563235200000},{"price":25.201075044884668,"timestamp":1563321600000},{"price":27.54721821016101,"timestamp":1563408000000},{"price":29.094265415457144,"timestamp":1563494400000},{"price":29.103301283974627,"timestamp":1563580800000},{"price":31.07522343400771,"timestamp":1563667200000},{"price":30.392303295556303,"timestamp":1563753600000},{"price":30.73883061193632,"timestamp":1563840000000},{"price":29.57406676579113,"timestamp":1563926400000},{"price":29.022332006413677,"timestamp":1564012800000},{"price":28.87914024739794,"timestamp":1564099200000},{"price":28.88800672217171,"timestamp":1564185600000},{"price":27.637315402218466,"timestamp":1564272000000},{"price":27.73059671698608,"timestamp":1564358400000},{"price":27.016691528333105,"timestamp":1564444800000},{"price":26.713071813819173,"timestamp":1564531200000},{"price":27.723232505332756,"timestamp":1564617600000},{"price":28.73351770843936,"timestamp":1564704000000},{"price":27.868246822690274,"timestamp":1564790400000},{"price":27.72111323933165,"timestamp":1564876800000},{"price":27.373793405615487,"timestamp":1564963200000},{"price":27.849794806222224,"timestamp":1565049600000},{"price":27.639656229093095,"timestamp":1565136000000},{"price":29.58785561959907,"timestamp":1565222400000},{"price":31.39623531954035,"timestamp":1565308800000},{"price":29.7407859153171,"timestamp":1565395200000},{"price":29.593512248244945,"timestamp":1565481600000},{"price":30.219454448788586,"timestamp":1565568000000},{"price":30.147418023961,"timestamp":1565654400000},{"price":29.424399733430604,"timestamp":1565740800000},{"price":26.86054819695887,"timestamp":1565827200000},{"price":28.08213542589457,"timestamp":1565913600000},{"price":27.46621678364831,"timestamp":1566000000000},{"price":27.45044934398281,"timestamp":1566086400000},{"price":27.882349332577377,"timestamp":1566172800000},{"price":28.86852452989437,"timestamp":1566259200000},{"price":28.029166430562192,"timestamp":1566345600000},{"price":26.91143437006359,"timestamp":1566432000000},{"price":27.04457596584904,"timestamp":1566518400000},{"price":26.994913636680277,"timestamp":1566604800000},{"price":26.290803293843584,"timestamp":1566691200000},{"price":26.044082906401442,"timestamp":1566777600000},{"price":26.028820815637697,"timestamp":1566864000000},{"price":25.598756335697995,"timestamp":1566950400000},{"price":23.470662691137793,"timestamp":1567036800000},{"price":21.78184136956019,"timestamp":1567123200000},{"price":22.192856638190957,"timestamp":1567209600000},{"price":21.13552442487948,"timestamp":1567296000000},{"price":21.438610114224364,"timestamp":1567382400000},{"price":22.660341307040724,"timestamp":1567468800000},{"price":22.397000784809897,"timestamp":1567555200000},{"price":21.640177975581818,"timestamp":1567641600000},{"price":22.711985916020357,"timestamp":1567728000000},{"price":22.182333527545538,"timestamp":1567814400000},{"price":22.405261559837967,"timestamp":1567900800000},{"price":22.41198331530781,"timestamp":1567987200000},{"price":22.132223225463076,"timestamp":1568073600000},{"price":21.79884095165479,"timestamp":1568160000000},{"price":20.743634713075046,"timestamp":1568246400000},{"price":20.802050149098662,"timestamp":1568332800000},{"price":20.79882402829103,"timestamp":1568419200000},{"price":21.00328637795174,"timestamp":1568505600000},{"price":20.37333835182006,"timestamp":1568592000000},{"price":20.236668039500803,"timestamp":1568678400000},{"price":21.100079022468687,"timestamp":1568764800000},{"price":22.07089602274126,"timestamp":1568851200000},{"price":21.52942091072633,"timestamp":1568937600000},{"price":21.274946020551244,"timestamp":1569024000000},{"price":20.952862390413546,"timestamp":1569110400000},{"price":20.386317625786912,"timestamp":1569196800000},{"price":19.295565446060348,"timestamp":1569283200000},{"price":16.539149492885993,"timestamp":1569369600000},{"price":16.06705840939312,"timestamp":1569456000000},{"price":15.305145795446741,"timestamp":1569542400000},{"price":15.636151950460764,"timestamp":1569628800000},{"price":15.762523864743166,"timestamp":1569715200000},{"price":15.25344192048347,"timestamp":1569801600000},{"price":15.774018647075495,"timestamp":1569888000000},{"price":15.851400004686669,"timestamp":1569974400000},{"price":15.864912011776225,"timestamp":1570060800000},{"price":15.658669606856666,"timestamp":1570147200000},{"price":15.640221105914357,"timestamp":1570233600000},{"price":15.698543163499648,"timestamp":1570320000000},{"price":15.069978062749174,"timestamp":1570406400000},{"price":16.064787752520967,"timestamp":1570492800000},{"price":15.999440752637808,"timestamp":1570579200000},{"price":17.7717067476257,"timestamp":1570665600000},{"price":17.565446473346064,"timestamp":1570752000000},{"price":16.56807401757623,"timestamp":1570838400000},{"price":17.235832679975076,"timestamp":1570924800000},{"price":18.25621591466084,"timestamp":1571011200000},{"price":18.404843678815887,"timestamp":1571097600000},{"price":18.39617917788521,"timestamp":1571184000000},{"price":17.76674876061258,"timestamp":1571270400000},{"price":18.50818812059558,"timestamp":1571356800000},{"price":18.213555330073554,"timestamp":1571443200000},{"price":18.178637973531558,"timestamp":1571529600000},{"price":18.439964868648946,"timestamp":1571616000000},{"price":18.270884965957617,"timestamp":1571702400000},{"price":18.197304034770486,"timestamp":1571788800000},{"price":16.660830564258255,"timestamp":1571875200000},{"price":16.981693263705985,"timestamp":1571961600000},{"price":18.56408198171964,"timestamp":1572048000000},{"price":18.863273715830854,"timestamp":1572134400000},{"price":19.265593913477083,"timestamp":1572220800000},{"price":19.871274234837244,"timestamp":1572307200000},{"price":20.673757550541676,"timestamp":1572393600000},{"price":20.022760244978603,"timestamp":1572480000000},{"price":19.933305188368156,"timestamp":1572566400000},{"price":20.04647032727917,"timestamp":1572652800000},{"price":20.204883887569107,"timestamp":1572739200000},{"price":20.13726362437605,"timestamp":1572825600000},{"price":20.620731101504756,"timestamp":1572912000000},{"price":20.6429763650443,"timestamp":1572998400000},{"price":20.657758829943102,"timestamp":1573084800000},{"price":20.40350094227934,"timestamp":1573171200000},{"price":19.65150237230482,"timestamp":1573257600000},{"price":19.724033118326247,"timestamp":1573344000000},{"price":20.459061350938924,"timestamp":1573430400000},{"price":20.106983244842056,"timestamp":1573516800000},{"price":20.8702225038281,"timestamp":1573603200000},{"price":21.32174236869294,"timestamp":1573689600000},{"price":21.282928448937206,"timestamp":1573776000000},{"price":20.29927103181429,"timestamp":1573862400000},{"price":20.182283399603772,"timestamp":1573948800000},{"price":20.09585979748175,"timestamp":1574035200000},{"price":19.091819056623912,"timestamp":1574121600000},{"price":18.48443827957682,"timestamp":1574208000000},{"price":18.09425437978215,"timestamp":1574294400000},{"price":16.787903970858903,"timestamp":1574380800000},{"price":15.525739710711209,"timestamp":1574467200000},{"price":16.2671480543109,"timestamp":1574553600000},{"price":15.05671664123601,"timestamp":1574640000000},{"price":15.190301378096823,"timestamp":1574726400000},{"price":15.315763044273119,"timestamp":1574812800000},{"price":15.960055463126414,"timestamp":1574899200000},{"price":15.561385420788126,"timestamp":1574985600000},{"price":16.155944138818402,"timestamp":1575072000000},{"price":15.706698474503671,"timestamp":1575158400000},{"price":15.45494979771074,"timestamp":1575244800000},{"price":15.14311898663581,"timestamp":1575331200000},{"price":15.244517419197557,"timestamp":1575417600000},{"price":15.126556211344072,"timestamp":1575504000000},{"price":15.646634606310384,"timestamp":1575590400000},{"price":15.67247345886485,"timestamp":1575676800000},{"price":15.569021541425807,"timestamp":1575763200000},{"price":15.579235690297716,"timestamp":1575849600000},{"price":15.327630304627986,"timestamp":1575936000000},{"price":14.80075107726018,"timestamp":1576022400000},{"price":14.749627646983393,"timestamp":1576108800000},{"price":14.713131417378417,"timestamp":1576195200000},{"price":14.810220741564805,"timestamp":1576281600000},{"price":14.367813089313644,"timestamp":1576368000000},{"price":14.355063424677494,"timestamp":1576454400000},{"price":13.453104925231127,"timestamp":1576540800000},{"price":12.355426118876021,"timestamp":1576627200000},{"price":13.491954853443334,"timestamp":1576713600000},{"price":13.307270666913366,"timestamp":1576800000000},{"price":13.499499415457134,"timestamp":1576886400000},{"price":13.289084412414692,"timestamp":1576972800000},{"price":13.805614621722423,"timestamp":1577059200000},{"price":13.314382463392782,"timestamp":1577145600000},{"price":13.318980337418768,"timestamp":1577232000000},{"price":13.07505080457795,"timestamp":1577318400000},{"price":13.142355683940435,"timestamp":1577404800000},{"price":13.278340435460915,"timestamp":1577491200000},{"price":13.671553543014133,"timestamp":1577577600000},{"price":14.107027867793489,"timestamp":1577664000000},{"price":13.853563909099083,"timestamp":1577750400000},{"price":13.716390519164424,"timestamp":1577836800000},{"price":13.685902488392259,"timestamp":1577923200000},{"price":13.00717054213436,"timestamp":1578009600000},{"price":13.603275575206876,"timestamp":1578096000000},{"price":13.794575234456074,"timestamp":1578182400000},{"price":14.006360708388502,"timestamp":1578268800000},{"price":14.900504443309478,"timestamp":1578355200000},{"price":14.969516286188654,"timestamp":1578441600000},{"price":14.49911394271138,"timestamp":1578528000000},{"price":14.402400294232802,"timestamp":1578614400000},{"price":15.072651262021571,"timestamp":1578700800000},{"price":14.897654836330961,"timestamp":1578787200000},{"price":15.303621814103838,"timestamp":1578873600000},{"price":15.162796266272917,"timestamp":1578960000000},{"price":16.651217038759167,"timestamp":1579046400000},{"price":17.659959590160472,"timestamp":1579132800000},{"price":17.013462282038063,"timestamp":1579219200000},{"price":18.06731694374428,"timestamp":1579305600000},{"price":17.779565661603783,"timestamp":1579392000000},{"price":17.354672097456596,"timestamp":1579478400000},{"price":17.331768951043593,"timestamp":1579564800000},{"price":18.105663770242614,"timestamp":1579651200000},{"price":17.785287373025103,"timestamp":1579737600000},{"price":16.98120135034776,"timestamp":1579824000000},{"price":17.025802918717087,"timestamp":1579910400000},{"price":16.94388900899939,"timestamp":1579996800000},{"price":17.436952810120008,"timestamp":1580083200000},{"price":17.63534383459029,"timestamp":1580169600000},{"price":18.056718711616835,"timestamp":1580256000000},{"price":17.84868977674811,"timestamp":1580342400000},{"price":18.574468214673352,"timestamp":1580428800000},{"price":18.102591892792578,"timestamp":1580515200000},{"price":18.146979940249174,"timestamp":1580601600000},{"price":18.429785866197033,"timestamp":1580688000000},{"price":18.469727776907344,"timestamp":1580774400000},{"price":18.12227006043833,"timestamp":1580860800000},{"price":19.184981739970137,"timestamp":1580947200000},{"price":20.606359319469284,"timestamp":1581033600000},{"price":22.124597241734357,"timestamp":1581120000000},{"price":21.79557766853931,"timestamp":1581206400000},{"price":23.919374909046866,"timestamp":1581292800000},{"price":25.25283145161699,"timestamp":1581379200000},{"price":25.67332747973676,"timestamp":1581465600000},{"price":26.420489006558586,"timestamp":1581552000000},{"price":25.40353101258859,"timestamp":1581638400000},{"price":26.237614637148184,"timestamp":1581724800000},{"price":24.066232472692846,"timestamp":1581811200000},{"price":23.642234372603625,"timestamp":1581897600000},{"price":23.57106008535937,"timestamp":1581984000000},{"price":24.024721722374153,"timestamp":1582070400000},{"price":22.251104060858165,"timestamp":1582156800000},{"price":22.140091604747862,"timestamp":1582243200000},{"price":22.12011683926348,"timestamp":1582329600000},{"price":21.935212654010517,"timestamp":1582416000000},{"price":22.871503770762548,"timestamp":1582502400000},{"price":22.034127069698563,"timestamp":1582588800000},{"price":20.38515618213182,"timestamp":1582675200000},{"price":18.71084904799088,"timestamp":1582761600000},{"price":19.12124747113437,"timestamp":1582848000000},{"price":18.967838512147207,"timestamp":1582934400000},{"price":19.316274350494563,"timestamp":1583020800000},{"price":18.99084847186697,"timestamp":1583107200000},{"price":19.869623866638342,"timestamp":1583193600000},{"price":19.591985408563584,"timestamp":1583280000000},{"price":19.998016534820184,"timestamp":1583366400000},{"price":20.819562373865413,"timestamp":1583452800000},{"price":21.32006190430721,"timestamp":1583539200000},{"price":20.034630500318833,"timestamp":1583625600000},{"price":16.8768661458687,"timestamp":1583712000000},{"price":16.583534012655026,"timestamp":1583798400000},{"price":16.885542526765494,"timestamp":1583884800000},{"price":16.567936765899848,"timestamp":1583971200000},{"price":9.472898274350825,"timestamp":1584057600000},{"price":10.894970921051218,"timestamp":1584144000000},{"price":10.131278171005532,"timestamp":1584230400000},{"price":10.385577077338656,"timestamp":1584316800000},{"price":9.400670799774627,"timestamp":1584403200000},{"price":10.334280501627655,"timestamp":1584489600000},{"price":10.373602762410638,"timestamp":1584576000000},{"price":12.253209773574119,"timestamp":1584662400000},{"price":11.850720950684286,"timestamp":1584748800000},{"price":11.99980746761872,"timestamp":1584835200000},{"price":11.17898170597252,"timestamp":1584921600000},{"price":12.10417697448936,"timestamp":1585008000000},{"price":12.452973087703171,"timestamp":1585094400000},{"price":12.346023944979951,"timestamp":1585180800000},{"price":13.213239119724385,"timestamp":1585267200000},{"price":12.357103274977927,"timestamp":1585353600000},{"price":12.217985512461317,"timestamp":1585440000000},{"price":11.335800884890425,"timestamp":1585526400000},{"price":12.186326182993438,"timestamp":1585612800000},{"price":12.599921727906565,"timestamp":1585699200000},{"price":12.729267987374852,"timestamp":1585785600000},{"price":13.080913345630146,"timestamp":1585872000000},{"price":13.323786842399462,"timestamp":1585958400000},{"price":13.780459184615044,"timestamp":1586044800000},{"price":13.709492551782219,"timestamp":1586131200000},{"price":15.136323870581913,"timestamp":1586217600000},{"price":14.659982501326333,"timestamp":1586304000000},{"price":15.075401383425042,"timestamp":1586390400000},{"price":15.028759187793476,"timestamp":1586476800000},{"price":13.718825913499494,"timestamp":1586563200000},{"price":13.82675861556279,"timestamp":1586649600000},{"price":14.26511654964438,"timestamp":1586736000000},{"price":15.045572860921823,"timestamp":1586822400000},{"price":15.582720804249114,"timestamp":1586908800000},{"price":14.585948622691053,"timestamp":1586995200000},{"price":15.666737861469233,"timestamp":1587081600000},{"price":15.616281099861975,"timestamp":1587168000000},{"price":16.552955039683997,"timestamp":1587254400000},{"price":16.04655015576096,"timestamp":1587340800000},{"price":15.027804337444612,"timestamp":1587427200000},{"price":15.096507864715075,"timestamp":1587513600000},{"price":15.686738791246619,"timestamp":1587600000000},{"price":15.970136706672747,"timestamp":1587686400000},{"price":15.894827424185603,"timestamp":1587772800000},{"price":16.237246136924366,"timestamp":1587859200000},{"price":16.373952524617437,"timestamp":1587945600000},{"price":16.412718663883027,"timestamp":1588032000000},{"price":16.36205781128239,"timestamp":1588118400000},{"price":17.39372140310465,"timestamp":1588204800000},{"price":16.98087375117161,"timestamp":1588291200000},{"price":17.451782873526643,"timestamp":1588377600000},{"price":17.519661263697216,"timestamp":1588464000000},{"price":17.094938351330704,"timestamp":1588550400000},{"price":17.01924643648172,"timestamp":1588636800000},{"price":16.883233236755714,"timestamp":1588723200000},{"price":16.51209313539124,"timestamp":1588809600000},{"price":16.973507971075282,"timestamp":1588896000000},{"price":17.17429638517618,"timestamp":1588982400000},{"price":16.831057985373022,"timestamp":1589068800000},{"price":15.319104122325577,"timestamp":1589155200000},{"price":15.079060743079339,"timestamp":1589241600000},{"price":15.737907614097121,"timestamp":1589328000000},{"price":16.178744648828747,"timestamp":1589414400000},{"price":16.354338338129395,"timestamp":1589500800000},{"price":15.665539932690042,"timestamp":1589587200000},{"price":15.998854029229479,"timestamp":1589673600000},{"price":16.280923203891124,"timestamp":1589760000000},{"price":16.609872253376516,"timestamp":1589846400000},{"price":17.167573323604675,"timestamp":1589932800000},{"price":16.881454352776174,"timestamp":1590019200000},{"price":16.0669095726554,"timestamp":1590105600000},{"price":16.425133794724594,"timestamp":1590192000000},{"price":16.476266625185772,"timestamp":1590278400000},{"price":15.992111456381426,"timestamp":1590364800000},{"price":16.343638959558113,"timestamp":1590451200000},{"price":16.222916082933914,"timestamp":1590537600000},{"price":16.453060488158076,"timestamp":1590624000000},{"price":17.0369406967339,"timestamp":1590710400000},{"price":16.995852092999662,"timestamp":1590796800000},{"price":17.74005658373599,"timestamp":1590883200000},{"price":17.08047499174346,"timestamp":1590969600000},{"price":17.86826730805164,"timestamp":1591056000000},{"price":17.278144088449928,"timestamp":1591142400000},{"price":17.5321020358125,"timestamp":1591228800000},{"price":17.76777119114562,"timestamp":1591315200000},{"price":17.64277721077558,"timestamp":1591401600000},{"price":17.544231651455394,"timestamp":1591488000000},{"price":17.3855854776686,"timestamp":1591574400000},{"price":17.392401206538306,"timestamp":1591660800000},{"price":17.35802857503161,"timestamp":1591747200000},{"price":17.400270231856606,"timestamp":1591833600000},{"price":16.314759849959252,"timestamp":1591920000000},{"price":16.633166760636566,"timestamp":1592006400000},{"price":16.8077330047672,"timestamp":1592092800000},{"price":16.571572104684737,"timestamp":1592179200000},{"price":16.377795766770895,"timestamp":1592265600000},{"price":16.41756493914464,"timestamp":1592352000000},{"price":16.38942281312573,"timestamp":1592438400000},{"price":16.16904727460514,"timestamp":1592524800000},{"price":15.964316175348207,"timestamp":1592611200000},{"price":16.05376830453166,"timestamp":1592697600000},{"price":15.948151805705841,"timestamp":1592784000000},{"price":16.493462868940206,"timestamp":1592870400000},{"price":16.37632339031764,"timestamp":1592956800000},{"price":15.994267023204436,"timestamp":1593043200000},{"price":15.913795778184568,"timestamp":1593129600000},{"price":15.760713523841984,"timestamp":1593216000000},{"price":15.143047161776026,"timestamp":1593302400000},{"price":15.366038526155645,"timestamp":1593388800000},{"price":15.475919362097487,"timestamp":1593475200000},{"price":15.429636809481364,"timestamp":1593561600000},{"price":15.82008122659031,"timestamp":1593648000000},{"price":15.351366990642129,"timestamp":1593734400000},{"price":15.292613762872096,"timestamp":1593820800000},{"price":15.55406577871271,"timestamp":1593907200000},{"price":15.492049777777622,"timestamp":1593993600000},{"price":16.31375648247885,"timestamp":1594080000000},{"price":16.77301864557116,"timestamp":1594166400000},{"price":17.18878039611592,"timestamp":1594252800000},{"price":16.819681237789247,"timestamp":1594339200000},{"price":17.216878342022962,"timestamp":1594425600000},{"price":17.614558389871206,"timestamp":1594512000000},{"price":18.2822214187026,"timestamp":1594598400000},{"price":18.38502672798852,"timestamp":1594684800000},{"price":18.090037256165,"timestamp":1594771200000},{"price":17.602996971592386,"timestamp":1594857600000},{"price":17.151995036741816,"timestamp":1594944000000},{"price":17.079910599644585,"timestamp":1595030400000},{"price":17.13579467205755,"timestamp":1595116800000},{"price":17.964878581093124,"timestamp":1595203200000},{"price":17.48010559244796,"timestamp":1595289600000},{"price":17.739935559584133,"timestamp":1595376000000},{"price":18.064678785451687,"timestamp":1595462400000},{"price":18.679071364962475,"timestamp":1595548800000},{"price":19.174068633442023,"timestamp":1595635200000},{"price":19.80752853012818,"timestamp":1595721600000},{"price":19.520963080493125,"timestamp":1595808000000},{"price":19.68213941131244,"timestamp":1595894400000},{"price":20.159614377404264,"timestamp":1595980800000},{"price":19.872261286815668,"timestamp":1596067200000},{"price":20.031460865664172,"timestamp":1596153600000},{"price":20.693955717192168,"timestamp":1596240000000},{"price":21.602045818170808,"timestamp":1596326400000},{"price":20.907934984515915,"timestamp":1596412800000},{"price":21.95591965275125,"timestamp":1596499200000},{"price":22.262851677672508,"timestamp":1596585600000},{"price":23.258103117077056,"timestamp":1596672000000},{"price":22.727115837134946,"timestamp":1596758400000},{"price":22.19926947187335,"timestamp":1596844800000},{"price":22.868892057353534,"timestamp":1596931200000},{"price":22.42038767132576,"timestamp":1597017600000},{"price":22.57428903780444,"timestamp":1597104000000},{"price":21.133878144094165,"timestamp":1597190400000},{"price":21.60059011305779,"timestamp":1597276800000},{"price":21.76114130202024,"timestamp":1597363200000},{"price":23.024404503993193,"timestamp":1597449600000},{"price":22.90796258336114,"timestamp":1597536000000},{"price":23.47471960773288,"timestamp":1597622400000},{"price":23.52633097478227,"timestamp":1597708800000},{"price":22.97380165407701,"timestamp":1597795200000},{"price":22.307582956985765,"timestamp":1597881600000},{"price":23.07262944423247,"timestamp":1597968000000},{"price":22.094652464902527,"timestamp":1598054400000},{"price":22.175839292385888,"timestamp":1598140800000},{"price":21.837617728162876,"timestamp":1598227200000},{"price":22.571494222389706,"timestamp":1598313600000},{"price":21.452477453617824,"timestamp":1598400000000},{"price":22.225939657310363,"timestamp":1598486400000},{"price":23.071884718613457,"timestamp":1598572800000},{"price":23.06537998016267,"timestamp":1598659200000},{"price":22.991704969773377,"timestamp":1598745600000},{"price":23.62291042617998,"timestamp":1598832000000},{"price":23.163433626535507,"timestamp":1598918400000},{"price":24.666511939506307,"timestamp":1599004800000},{"price":24.64635903957026,"timestamp":1599091200000},{"price":20.516723360580535,"timestamp":1599177600000},{"price":20.967279424968797,"timestamp":1599264000000},{"price":19.40743243842831,"timestamp":1599350400000},{"price":23.236376313822095,"timestamp":1599436800000},{"price":22.31487527882162,"timestamp":1599523200000},{"price":23.00880342091523,"timestamp":1599609600000},{"price":24.486045253548028,"timestamp":1599696000000},{"price":24.41384260442618,"timestamp":1599782400000},{"price":25.389281087797873,"timestamp":1599868800000},{"price":28.453207780628457,"timestamp":1599955200000},{"price":31.117471967379696,"timestamp":1600041600000},{"price":31.213230898254388,"timestamp":1600128000000},{"price":27.17624422268861,"timestamp":1600214400000},{"price":27.85508077250597,"timestamp":1600300800000},{"price":26.791783085251982,"timestamp":1600387200000},{"price":27.09515766101024,"timestamp":1600473600000},{"price":27.202934633274253,"timestamp":1600560000000},{"price":26.429360501624764,"timestamp":1600646400000},{"price":23.533250188050296,"timestamp":1600732800000},{"price":24.026975887077135,"timestamp":1600819200000},{"price":22.810300091418643,"timestamp":1600905600000},{"price":24.518301019222108,"timestamp":1600992000000},{"price":24.625905335253822,"timestamp":1601078400000},{"price":26.17859218285808,"timestamp":1601164800000},{"price":26.194385294610697,"timestamp":1601251200000},{"price":26.849458383572696,"timestamp":1601337600000},{"price":28.78426116230888,"timestamp":1601424000000},{"price":29.241127996475694,"timestamp":1601510400000},{"price":27.45899928250056,"timestamp":1601596800000},{"price":27.247630487625198,"timestamp":1601683200000},{"price":28.220218346273406,"timestamp":1601769600000},{"price":28.97366756673542,"timestamp":1601856000000},{"price":28.602977522670532,"timestamp":1601942400000},{"price":27.67315432044839,"timestamp":1602028800000},{"price":27.6740125866321,"timestamp":1602115200000},{"price":27.691576992362418,"timestamp":1602201600000},{"price":28.389814112971795,"timestamp":1602288000000},{"price":28.261506530043167,"timestamp":1602374400000},{"price":28.50595190903315,"timestamp":1602460800000},{"price":30.676137430260255,"timestamp":1602547200000},{"price":30.68552818912381,"timestamp":1602633600000},{"price":30.875864202483214,"timestamp":1602720000000},{"price":31.223457537972482,"timestamp":1602806400000},{"price":29.98035105529841,"timestamp":1602892800000},{"price":30.235066947647304,"timestamp":1602979200000},{"price":30.644145203919706,"timestamp":1603065600000},{"price":29.90917535537419,"timestamp":1603152000000},{"price":28.77423158490161,"timestamp":1603238400000},{"price":29.64098750680126,"timestamp":1603324800000},{"price":30.56860046874098,"timestamp":1603411200000},{"price":30.599483406452123,"timestamp":1603497600000},{"price":30.55520055873557,"timestamp":1603584000000},{"price":30.068355994769256,"timestamp":1603670400000},{"price":31.1111601710148,"timestamp":1603756800000},{"price":31.58005214568201,"timestamp":1603843200000},{"price":30.383164679303057,"timestamp":1603929600000},{"price":29.821938544896494,"timestamp":1604016000000},{"price":28.497481230781414,"timestamp":1604102400000},{"price":28.38586753473156,"timestamp":1604188800000},{"price":28.383207088910694,"timestamp":1604275200000},{"price":27.901510425164563,"timestamp":1604361600000},{"price":26.860327392329477,"timestamp":1604448000000},{"price":26.850364190385715,"timestamp":1604534400000},{"price":27.66041204370796,"timestamp":1604620800000},{"price":28.931312481044976,"timestamp":1604707200000},{"price":27.694902163595472,"timestamp":1604793600000},{"price":28.272832381802676,"timestamp":1604880000000},{"price":27.97764626336301,"timestamp":1604966400000},{"price":28.15111180787262,"timestamp":1605052800000},{"price":27.939048497406986,"timestamp":1605139200000},{"price":27.5443138396036,"timestamp":1605225600000},{"price":28.19283500399967,"timestamp":1605312000000},{"price":27.953819650024514,"timestamp":1605398400000},{"price":27.601590116985903,"timestamp":1605484800000},{"price":28.02227380326721,"timestamp":1605571200000},{"price":28.496923304737354,"timestamp":1605657600000},{"price":28.069265692770117,"timestamp":1605744000000},{"price":28.046442178358358,"timestamp":1605830400000},{"price":28.851114684946694,"timestamp":1605916800000},{"price":30.45155540675402,"timestamp":1606003200000},{"price":29.977302281631136,"timestamp":1606089600000},{"price":30.89436317605904,"timestamp":1606176000000},{"price":33.74014404645124,"timestamp":1606262400000},{"price":31.38573384098398,"timestamp":1606348800000},{"price":28.1837367602019,"timestamp":1606435200000},{"price":28.488120962645503,"timestamp":1606521600000},{"price":29.11177305406224,"timestamp":1606608000000},{"price":30.112082957074602,"timestamp":1606694400000},{"price":31.24495320461204,"timestamp":1606780800000},{"price":30.13356223771369,"timestamp":1606867200000},{"price":30.28595059031463,"timestamp":1606953600000},{"price":30.651721259347816,"timestamp":1607040000000},{"price":29.155130399136517,"timestamp":1607126400000},{"price":29.723248921747913,"timestamp":1607212800000},{"price":29.486254405064596,"timestamp":1607299200000},{"price":29.354914757958692,"timestamp":1607385600000},{"price":27.667851740939597,"timestamp":1607472000000},{"price":28.195810636033865,"timestamp":1607558400000},{"price":27.69850463380029,"timestamp":1607644800000},{"price":27.38615040178182,"timestamp":1607731200000},{"price":28.159466955082408,"timestamp":1607817600000},{"price":29.050455885619403,"timestamp":1607904000000},{"price":29.970133365239445,"timestamp":1607990400000},{"price":29.52575816379816,"timestamp":1608076800000},{"price":30.447252032239604,"timestamp":1608163200000},{"price":30.151922995708784,"timestamp":1608249600000},{"price":30.953680574171166,"timestamp":1608336000000},{"price":33.28571226126745,"timestamp":1608422400000},{"price":34.189928969618464,"timestamp":1608508800000},{"price":32.303139741057095,"timestamp":1608595200000},{"price":33.50989058105248,"timestamp":1608681600000},{"price":31.298017131206112,"timestamp":1608768000000},{"price":32.49695050936928,"timestamp":1608854400000},{"price":33.15766052669594,"timestamp":1608940800000},{"price":33.51240176627666,"timestamp":1609027200000},{"price":33.49744381518995,"timestamp":1609113600000},{"price":35.916069082572335,"timestamp":1609200000000},{"price":38.83756963362207,"timestamp":1609286400000},{"price":38.1509269709647,"timestamp":1609372800000},{"price":37.39459108952269,"timestamp":1609459200000},{"price":37.907080194787994,"timestamp":1609545600000},{"price":38.3407827710088,"timestamp":1609632000000},{"price":41.073833461872894,"timestamp":1609718400000},{"price":39.96291375628447,"timestamp":1609804800000},{"price":41.70002777344284,"timestamp":1609891200000},{"price":42.18286284478925,"timestamp":1609977600000},{"price":43.399503661775,"timestamp":1610064000000},{"price":42.46668009933768,"timestamp":1610150400000},{"price":44.009471856745336,"timestamp":1610236800000},{"price":42.58410098557694,"timestamp":1610323200000},{"price":38.45392552379035,"timestamp":1610409600000},{"price":38.11427219614462,"timestamp":1610496000000},{"price":40.22565374012507,"timestamp":1610582400000},{"price":41.76107527446097,"timestamp":1610668800000},{"price":41.00211347628559,"timestamp":1610755200000},{"price":43.228026040119325,"timestamp":1610841600000},{"price":45.611289376230275,"timestamp":1610928000000},{"price":45.26255345762477,"timestamp":1611014400000},{"price":42.9091445016058,"timestamp":1611100800000},{"price":42.516660637481856,"timestamp":1611187200000},{"price":38.76373900578527,"timestamp":1611273600000},{"price":40.76713000700509,"timestamp":1611360000000},{"price":40.77664235619435,"timestamp":1611446400000},{"price":41.84754636819086,"timestamp":1611532800000},{"price":41.43889066736872,"timestamp":1611619200000},{"price":41.53699697144749,"timestamp":1611705600000},{"price":41.0620061062751,"timestamp":1611792000000},{"price":42.39337274825129,"timestamp":1611878400000},{"price":42.73677104822648,"timestamp":1611964800000},{"price":44.6166614363188,"timestamp":1612051200000},{"price":44.248361111646936,"timestamp":1612137600000},{"price":51.466236533833346,"timestamp":1612224000000},{"price":50.912193432972956,"timestamp":1612310400000},{"price":52.31846242135783,"timestamp":1612396800000},{"price":55.7736236256377,"timestamp":1612483200000},{"price":68.33895660447845,"timestamp":1612569600000},{"price":72.63187897909684,"timestamp":1612656000000},{"price":68.25050171789643,"timestamp":1612742400000},{"price":79.49801888923349,"timestamp":1612828800000},{"price":107.73553377385184,"timestamp":1612915200000},{"price":129.13361191797475,"timestamp":1613001600000},{"price":123.80544465729103,"timestamp":1613088000000},{"price":136.48052145554178,"timestamp":1613174400000},{"price":133.322626656125,"timestamp":1613260800000},{"price":136.61474253248164,"timestamp":1613347200000},{"price":129.37501831256412,"timestamp":1613433600000},{"price":129.7750465728749,"timestamp":1613520000000},{"price":163.62267032634747,"timestamp":1613606400000},{"price":194.52978782045926,"timestamp":1613692800000},{"price":338.06613613445165,"timestamp":1613779200000},{"price":257.3900907544965,"timestamp":1613865600000},{"price":295.6003537806796,"timestamp":1613952000000},{"price":268.3919967635501,"timestamp":1614038400000},{"price":228.72434783295716,"timestamp":1614124800000},{"price":255.4767184097597,"timestamp":1614211200000},{"price":235.367775596686,"timestamp":1614297600000},{"price":221.91199852607065,"timestamp":1614384000000},{"price":226.72686576597837,"timestamp":1614470400000},{"price":209.7755560977119,"timestamp":1614556800000},{"price":256.1825241472202,"timestamp":1614643200000},{"price":240.93415136962906,"timestamp":1614729600000},{"price":241.75975167975105,"timestamp":1614816000000},{"price":230.26650905990243,"timestamp":1614902400000},{"price":226.9398478508591,"timestamp":1614988800000},{"price":226.65626759661149,"timestamp":1615075200000},{"price":240.0619974599154,"timestamp":1615161600000},{"price":240.61622414964333,"timestamp":1615248000000},{"price":294.72023395611154,"timestamp":1615334400000},{"price":278.40134011560883,"timestamp":1615420800000},{"price":288.4728386043209,"timestamp":1615507200000},{"price":264.080531574575,"timestamp":1615593600000},{"price":277.1037454812445,"timestamp":1615680000000},{"price":265.97402356240656,"timestamp":1615766400000},{"price":253.49929241289573,"timestamp":1615852800000},{"price":259.05040404323574,"timestamp":1615939200000},{"price":270.92343249137247,"timestamp":1616025600000},{"price":262.65199569448845,"timestamp":1616112000000},{"price":263.57879484349144,"timestamp":1616198400000},{"price":265.268468060338,"timestamp":1616284800000},{"price":265.0540332337827,"timestamp":1616371200000},{"price":256.94864890376607,"timestamp":1616457600000},{"price":255.27786787587382,"timestamp":1616544000000},{"price":248.3507195782589,"timestamp":1616630400000},{"price":234.2370384788448,"timestamp":1616716800000},{"price":254.7015843221757,"timestamp":1616803200000},{"price":269.39591320216624,"timestamp":1616889600000},{"price":268.6806004111688,"timestamp":1616976000000},{"price":274.95685604326087,"timestamp":1617062400000},{"price":309.41128497847706,"timestamp":1617148800000},{"price":302.74519342468096,"timestamp":1617235200000},{"price":335.83418525299265,"timestamp":1617321600000},{"price":336.95153098017545,"timestamp":1617408000000},{"price":320.53878118767074,"timestamp":1617494400000},{"price":349.04540444084336,"timestamp":1617580800000},{"price":367.45802723081573,"timestamp":1617667200000},{"price":404.4605067817102,"timestamp":1617753600000},{"price":377.00503501889756,"timestamp":1617840000000},{"price":418.1377217019414,"timestamp":1617926400000},{"price":451.21085727443034,"timestamp":1618012800000},{"price":471.8358234440816,"timestamp":1618099200000},{"price":522.9036942041708,"timestamp":1618185600000},{"price":598.5534973410056,"timestamp":1618272000000},{"price":553.1237144074748,"timestamp":1618358400000},{"price":541.5605143363395,"timestamp":1618444800000},{"price":542.999425037437,"timestamp":1618531200000},{"price":510.8238324398561,"timestamp":1618617600000},{"price":516.786555529572,"timestamp":1618704000000},{"price":480.4177527813873,"timestamp":1618790400000},{"price":503.64777746828946,"timestamp":1618876800000},{"price":580.458871224804,"timestamp":1618963200000},{"price":550.8887930884299,"timestamp":1619049600000},{"price":513.6206365996485,"timestamp":1619136000000},{"price":527.7805404253345,"timestamp":1619222400000},{"price":499.32327439489393,"timestamp":1619308800000},{"price":506.04730740984775,"timestamp":1619395200000},{"price":533.5835251560673,"timestamp":1619481600000},{"price":568.9669199054099,"timestamp":1619568000000},{"price":562.5777797510267,"timestamp":1619654400000},{"price":599.878911764389,"timestamp":1619740800000},{"price":624.5765352142118,"timestamp":1619827200000},{"price":619.030889354574,"timestamp":1619913600000},{"price":622.5877665982661,"timestamp":1620000000000},{"price":675.0989738046136,"timestamp":1620086400000},{"price":608.6328978666735,"timestamp":1620172800000},{"price":651.8302379358385,"timestamp":1620259200000},{"price":635.5432986217273,"timestamp":1620345600000},{"price":625.0943959026756,"timestamp":1620432000000},{"price":645.0585761750556,"timestamp":1620518400000},{"price":661.8917093205984,"timestamp":1620604800000},{"price":634.58945301263,"timestamp":1620691200000},{"price":672.6378251611095,"timestamp":1620777600000},{"price":602.4357875472981,"timestamp":1620864000000},{"price":569.7521822185124,"timestamp":1620950400000},{"price":602.9050777032468,"timestamp":1621036800000},{"price":563.5052998307351,"timestamp":1621123200000},{"price":563.878710635094,"timestamp":1621209600000},{"price":513.8795215885984,"timestamp":1621296000000},{"price":510.07736523997494,"timestamp":1621382400000},{"price":347.44636606255773,"timestamp":1621468800000},{"price":390.4055489155821,"timestamp":1621555200000},{"price":322.2867462633131,"timestamp":1621641600000},{"price":301.2701990051035,"timestamp":1621728000000},{"price":261.2622534486674,"timestamp":1621814400000},{"price":343.5153238530259,"timestamp":1621900800000},{"price":342.96120646828297,"timestamp":1621987200000},{"price":378.0723879073576,"timestamp":1622073600000},{"price":367.29228652289953,"timestamp":1622160000000},{"price":330.473645280297,"timestamp":1622246400000},{"price":305.84897508449757,"timestamp":1622332800000},{"price":325.5740271352291,"timestamp":1622419200000},{"price":353.0811758712889,"timestamp":1622505600000},{"price":361.66565480634273,"timestamp":1622592000000},{"price":402.6103887950831,"timestamp":1622678400000},{"price":428.93001062084943,"timestamp":1622764800000},{"price":392.28088322664473,"timestamp":1622851200000},{"price":388.33019075735723,"timestamp":1622937600000},{"price":392.0265012406166,"timestamp":1623024000000},{"price":356.26141468125365,"timestamp":1623110400000},{"price":353.7624004673745,"timestamp":1623196800000},{"price":376.18736712521803,"timestamp":1623283200000},{"price":352.39187862755034,"timestamp":1623369600000},{"price":346.0770263345878,"timestamp":1623456000000},{"price":345.0457266991574,"timestamp":1623542400000},{"price":365.2476466395085,"timestamp":1623628800000},{"price":371.00423762337175,"timestamp":1623715200000},{"price":369.0197344143191,"timestamp":1623801600000},{"price":346.43933841857296,"timestamp":1623888000000},{"price":353.2126444369965,"timestamp":1623974400000},{"price":337.6347927394546,"timestamp":1624060800000},{"price":335.07018119431814,"timestamp":1624147200000},{"price":340.2281584344195,"timestamp":1624233600000},{"price":274.27055686293926,"timestamp":1624320000000},{"price":261.43223961520897,"timestamp":1624406400000},{"price":296.1273022004297,"timestamp":1624492800000},{"price":308.79361050917015,"timestamp":1624579200000},{"price":284.0782307500083,"timestamp":1624665600000},{"price":277.39963231242126,"timestamp":1624752000000},{"price":289.2248669688827,"timestamp":1624838400000},{"price":291.0298352850683,"timestamp":1624924800000},{"price":300.9239255732945,"timestamp":1625011200000},{"price":303.7424426595392,"timestamp":1625097600000},{"price":289.1924506931423,"timestamp":1625184000000},{"price":288.1721729444467,"timestamp":1625270400000},{"price":298.4150443566236,"timestamp":1625356800000},{"price":308.2587161797882,"timestamp":1625443200000},{"price":304.0232646044936,"timestamp":1625529600000},{"price":320.3670298197941,"timestamp":1625616000000},{"price":328.28831490686645,"timestamp":1625702400000},{"price":311.53319583895274,"timestamp":1625788800000},{"price":318.3107569140051,"timestamp":1625875200000},{"price":317.67435605424265,"timestamp":1625961600000},{"price":322.219354764812,"timestamp":1626048000000},{"price":317.7586462992751,"timestamp":1626134400000},{"price":308.8603138834186,"timestamp":1626220800000},{"price":309.4339650052979,"timestamp":1626307200000},{"price":314.6362318425904,"timestamp":1626393600000},{"price":302.3938694991528,"timestamp":1626480000000},{"price":300.92427931101014,"timestamp":1626566400000},{"price":304.2662316676439,"timestamp":1626652800000},{"price":282.23704136302297,"timestamp":1626739200000},{"price":266.3980943719025,"timestamp":1626825600000},{"price":293.84319116155376,"timestamp":1626912000000},{"price":293.8016653905489,"timestamp":1626998400000},{"price":297.6400291647872,"timestamp":1627084800000},{"price":301.4738994735757,"timestamp":1627171200000},{"price":305.4674583615863,"timestamp":1627257600000},{"price":302.9585615137897,"timestamp":1627344000000},{"price":313.4962897355437,"timestamp":1627430400000},{"price":313.7134832723744,"timestamp":1627516800000},{"price":317.11529159036354,"timestamp":1627603200000},{"price":322.74375771474973,"timestamp":1627689600000},{"price":334.98502851591746,"timestamp":1627776000000},{"price":332.3726400184503,"timestamp":1627862400000},{"price":331.452599995454,"timestamp":1627948800000},{"price":323.0998008181091,"timestamp":1628035200000},{"price":334.9795053490896,"timestamp":1628121600000},{"price":338.2818687741271,"timestamp":1628208000000},{"price":342.27520930886874,"timestamp":1628294400000},{"price":356.21901128850396,"timestamp":1628380800000},{"price":341.45649731912124,"timestamp":1628467200000},{"price":354.86681082174385,"timestamp":1628553600000},{"price":372.73212363858596,"timestamp":1628640000000},{"price":391.9444529953977,"timestamp":1628726400000},{"price":385.11114348041565,"timestamp":1628812800000},{"price":410.21123138822196,"timestamp":1628899200000},{"price":409.3239523090878,"timestamp":1628985600000},{"price":413.352941129316,"timestamp":1629072000000},{"price":416.9093485124447,"timestamp":1629158400000},{"price":401.4108438239085,"timestamp":1629244800000},{"price":401.11859917961044,"timestamp":1629331200000},{"price":430.26289463296433,"timestamp":1629417600000},{"price":453.52976111650503,"timestamp":1629504000000},{"price":450.152782312137,"timestamp":1629590400000},{"price":448.5460498577836,"timestamp":1629676800000},{"price":499.6471922438925,"timestamp":1629763200000},{"price":472.56789940825763,"timestamp":1629849600000},{"price":503.0600194308284,"timestamp":1629936000000},{"price":483.59478097364973,"timestamp":1630022400000},{"price":494.4910267549098,"timestamp":1630108800000},{"price":486.1135106261634,"timestamp":1630195200000},{"price":481.11230727270197,"timestamp":1630281600000},{"price":461.0741328057276,"timestamp":1630368000000},{"price":466.3250681926073,"timestamp":1630454400000},{"price":490.1903097419243,"timestamp":1630540800000},{"price":484.92303782064835,"timestamp":1630627200000},{"price":487.5028155359726,"timestamp":1630713600000},{"price":499.23220832331145,"timestamp":1630800000000},{"price":502.64789931106213,"timestamp":1630886400000},{"price":497.3629972066087,"timestamp":1630972800000},{"price":418.7199041232581,"timestamp":1631059200000},{"price":414.01508472530526,"timestamp":1631145600000},{"price":421.90434620430176,"timestamp":1631232000000},{"price":401.63387407746995,"timestamp":1631318400000},{"price":404.1454767462771,"timestamp":1631404800000},{"price":417.78466673455966,"timestamp":1631491200000},{"price":400.88829550518807,"timestamp":1631577600000},{"price":414.29388624030463,"timestamp":1631664000000},{"price":429.92698493835917,"timestamp":1631750400000},{"price":424.9286346297753,"timestamp":1631836800000},{"price":405.92466228296115,"timestamp":1631923200000},{"price":411.49215032485296,"timestamp":1632009600000},{"price":409.8656741984923,"timestamp":1632096000000},{"price":363.8928187736703,"timestamp":1632182400000},{"price":343.8883778193333,"timestamp":1632268800000},{"price":378.304383892215,"timestamp":1632355200000},{"price":384.8505093844634,"timestamp":1632441600000},{"price":355.7512176219757,"timestamp":1632528000000},{"price":351.3197716355193,"timestamp":1632614400000},{"price":344.5604683588748,"timestamp":1632700800000},{"price":335.6370807457751,"timestamp":1632787200000},{"price":332.2069635513584,"timestamp":1632873600000},{"price":368.21137136727407,"timestamp":1632960000000},{"price":387.5183524683549,"timestamp":1633046400000},{"price":421.4675125853655,"timestamp":1633132800000},{"price":429.3505314242623,"timestamp":1633219200000},{"price":431.4490158127125,"timestamp":1633305600000},{"price":427.5458615165339,"timestamp":1633392000000},{"price":443.4354477289843,"timestamp":1633478400000},{"price":435.2620060917299,"timestamp":1633564800000},{"price":439.9326470373653,"timestamp":1633651200000},{"price":418.31734306238405,"timestamp":1633737600000},{"price":422.312499600526,"timestamp":1633824000000},{"price":404.32984207958265,"timestamp":1633910400000},{"price":412.9041662172662,"timestamp":1633996800000},{"price":440.36732782218525,"timestamp":1634083200000},{"price":469.5721483361627,"timestamp":1634169600000},{"price":471.83904758364673,"timestamp":1634256000000},{"price":476.06043685916666,"timestamp":1634342400000},{"price":467.81392063599463,"timestamp":1634428800000},{"price":470.6037423333306,"timestamp":1634515200000},{"price":484.96283076555414,"timestamp":1634601600000},{"price":488.5758698597108,"timestamp":1634688000000},{"price":503.12263901994754,"timestamp":1634774400000},{"price":472.6932063610324,"timestamp":1634860800000},{"price":481.1525290008791,"timestamp":1634947200000},{"price":484.83585324776277,"timestamp":1635033600000},{"price":477.9704015575551,"timestamp":1635120000000},{"price":487.15211541381655,"timestamp":1635206400000},{"price":478.44458996042187,"timestamp":1635292800000},{"price":450.85609413572087,"timestamp":1635379200000},{"price":491.7140407371403,"timestamp":1635465600000},{"price":529.2882472230272,"timestamp":1635552000000},{"price":526.9439227746522,"timestamp":1635638400000},{"price":524.7049325140741,"timestamp":1635724800000},{"price":551.2885678600875,"timestamp":1635811200000},{"price":555.3427586577659,"timestamp":1635897600000},{"price":569.4164593460114,"timestamp":1635984000000},{"price":561.0755439359384,"timestamp":1636070400000},{"price":607.3883112866952,"timestamp":1636156800000},{"price":636.0540957346044,"timestamp":1636243200000},{"price":650.4955187419658,"timestamp":1636329600000},{"price":654.5480093929862,"timestamp":1636416000000},{"price":636.9276179113473,"timestamp":1636502400000},{"price":611.442280988011,"timestamp":1636588800000},{"price":629.7114198219757,"timestamp":1636675200000},{"price":629.0951051768023,"timestamp":1636761600000},{"price":652.233781780782,"timestamp":1636848000000},{"price":654.6251958260524,"timestamp":1636934400000},{"price":635.7060101886829,"timestamp":1637020800000},{"price":591.3491128080688,"timestamp":1637107200000},{"price":580.0133147253715,"timestamp":1637193600000},{"price":530.9570129634238,"timestamp":1637280000000},{"price":584.2926021273962,"timestamp":1637366400000},{"price":605.5286170448769,"timestamp":1637452800000},{"price":590.2541189074999,"timestamp":1637539200000},{"price":559.9888491894189,"timestamp":1637625600000},{"price":593.4866916637089,"timestamp":1637712000000},{"price":591.4138284048736,"timestamp":1637798400000},{"price":638.1682733737293,"timestamp":1637884800000},{"price":585.565593002117,"timestamp":1637971200000},{"price":598.0658826532297,"timestamp":1638057600000},{"price":611.4482335847231,"timestamp":1638144000000},{"price":623.8191584314648,"timestamp":1638230400000},{"price":624.0478871415212,"timestamp":1638316800000},{"price":627.5298135272164,"timestamp":1638403200000},{"price":620.5070871087867,"timestamp":1638489600000},{"price":596.4043662845299,"timestamp":1638576000000},{"price":567.2495179476927,"timestamp":1638662400000},{"price":555.8212703932991,"timestamp":1638748800000},{"price":588.4348263784073,"timestamp":1638835200000},{"price":578.5399946338938,"timestamp":1638921600000},{"price":604.9915670300866,"timestamp":1639008000000},{"price":574.641806152582,"timestamp":1639094400000},{"price":553.6133877159856,"timestamp":1639180800000},{"price":564.2782554939088,"timestamp":1639267200000},{"price":569.0004263105781,"timestamp":1639353600000},{"price":522.8376226690576,"timestamp":1639440000000},{"price":527.2875946201649,"timestamp":1639526400000},{"price":539.3565808593963,"timestamp":1639612800000},{"price":526.9418353141148,"timestamp":1639699200000},{"price":526.4854789150172,"timestamp":1639785600000},{"price":536.1871682219864,"timestamp":1639872000000},{"price":530.1187422479649,"timestamp":1639958400000},{"price":526.5978524574593,"timestamp":1640044800000},{"price":530.0064075047421,"timestamp":1640131200000},{"price":534.6981367362372,"timestamp":1640217600000},{"price":549.8265817194211,"timestamp":1640304000000},{"price":542.6983592819216,"timestamp":1640390400000},{"price":548.7449450690223,"timestamp":1640476800000},{"price":547.4764999433936,"timestamp":1640563200000},{"price":564.6778030444042,"timestamp":1640649600000},{"price":536.1753306823955,"timestamp":1640736000000},{"price":514.1864863211885,"timestamp":1640822400000},{"price":518.3716411383205,"timestamp":1640908800000},{"price":511.8047669798138,"timestamp":1640995200000},{"price":528.8656538402871,"timestamp":1641081600000},{"price":531.645840127719,"timestamp":1641168000000},{"price":513.2364309427686,"timestamp":1641254400000},{"price":508.80180480659266,"timestamp":1641340800000},{"price":476.57900201689165,"timestamp":1641427200000},{"price":474.7851450069993,"timestamp":1641513600000},{"price":448.57883955435494,"timestamp":1641600000000},{"price":430.92942233592515,"timestamp":1641686400000},{"price":439.156625815727,"timestamp":1641772800000},{"price":425.3108797625643,"timestamp":1641859200000},{"price":463.4275547369332,"timestamp":1641945600000},{"price":486.90638492744864,"timestamp":1642032000000},{"price":476.5975674395728,"timestamp":1642118400000},{"price":490.0587450233676,"timestamp":1642204800000},{"price":495.22486715749994,"timestamp":1642291200000},{"price":498.59986069893665,"timestamp":1642377600000},{"price":476.3945519061945,"timestamp":1642464000000},{"price":471.75845097802204,"timestamp":1642550400000},{"price":464.38929629781495,"timestamp":1642636800000},{"price":441.5417572067395,"timestamp":1642723200000},{"price":383.86404934716313,"timestamp":1642809600000},{"price":359.0134419494436,"timestamp":1642896000000},{"price":383.3773709361465,"timestamp":1642982400000},{"price":372.5032006223924,"timestamp":1643068800000},{"price":385.1048428042205,"timestamp":1643155200000},{"price":376.4547135125805,"timestamp":1643241600000},{"price":391.3431655632998,"timestamp":1643328000000},{"price":386.6374670963409,"timestamp":1643414400000},{"price":390.1593565970201,"timestamp":1643500800000},{"price":378.3370193560595,"timestamp":1643587200000},{"price":376.51047776345945,"timestamp":1643673600000},{"price":386.42137000970774,"timestamp":1643760000000},{"price":367.78060888976273,"timestamp":1643846400000},{"price":370.67591619482783,"timestamp":1643932800000},{"price":400.05369289690856,"timestamp":1644019200000},{"price":414.64214989920873,"timestamp":1644105600000},{"price":419.7392671915181,"timestamp":1644192000000},{"price":433.95641989576353,"timestamp":1644278400000},{"price":409.4113755057999,"timestamp":1644364800000},{"price":422.31035806309245,"timestamp":1644451200000},{"price":415.5170960475197,"timestamp":1644537600000},{"price":400.9747011099451,"timestamp":1644624000000},{"price":403.39577764667735,"timestamp":1644710400000},{"price":399.29362973121937,"timestamp":1644796800000},{"price":403.57720920349806,"timestamp":1644883200000},{"price":433.47281446401036,"timestamp":1644969600000},{"price":428.8180875718536,"timestamp":1645056000000},{"price":402.6685524727072,"timestamp":1645142400000},{"price":399.96396483573227,"timestamp":1645228800000},{"price":400.6940738297616,"timestamp":1645315200000},{"price":381.5753630415743,"timestamp":1645401600000},{"price":356.95637673151066,"timestamp":1645488000000},{"price":374.4295685151946,"timestamp":1645574400000},{"price":367.5251688253597,"timestamp":1645660800000},{"price":361.3380734966986,"timestamp":1645747200000},{"price":375.03608137178696,"timestamp":1645833600000},{"price":373.7079661445891,"timestamp":1645920000000},{"price":361.2948659522814,"timestamp":1646006400000},{"price":395.81210282228517,"timestamp":1646092800000},{"price":409.35284973272474,"timestamp":1646179200000},{"price":409.2816691541611,"timestamp":1646265600000},{"price":402.97758410846944,"timestamp":1646352000000},{"price":375.0267575042342,"timestamp":1646438400000},{"price":385.44055544847913,"timestamp":1646524800000},{"price":375.2821061110737,"timestamp":1646611200000},{"price":381.519857500964,"timestamp":1646697600000},{"price":381.74362262533583,"timestamp":1646784000000},{"price":393.61178701657997,"timestamp":1646870400000},{"price":371.96825460939016,"timestamp":1646956800000},{"price":372.36543603264835,"timestamp":1647043200000},{"price":372.861142791542,"timestamp":1647129600000},{"price":362.3421368408956,"timestamp":1647216000000},{"price":372.9835915188982,"timestamp":1647302400000},{"price":371.5510664751932,"timestamp":1647388800000},{"price":385.651946371343,"timestamp":1647475200000},{"price":392.37620805338537,"timestamp":1647561600000},{"price":397.6323146779455,"timestamp":1647648000000},{"price":399.60386256909703,"timestamp":1647734400000},{"price":390.73393615164787,"timestamp":1647820800000},{"price":396.4847041639013,"timestamp":1647907200000},{"price":403.974420320891,"timestamp":1647993600000},{"price":407.7264488090159,"timestamp":1648080000000},{"price":413.5199383599232,"timestamp":1648166400000},{"price":410.97060844052277,"timestamp":1648252800000},{"price":415.64086101303536,"timestamp":1648339200000},{"price":429.7920415860487,"timestamp":1648425600000},{"price":429.884089355581,"timestamp":1648512000000},{"price":434.26913259375914,"timestamp":1648598400000},{"price":442.79274502324165,"timestamp":1648684800000},{"price":428.7633719999265,"timestamp":1648771200000},{"price":446.51720877896327,"timestamp":1648857600000},{"price":436.6346092948738,"timestamp":1648944000000},{"price":449.0517773445914,"timestamp":1649030400000},{"price":447.4021754279126,"timestamp":1649116800000},{"price":446.6928276583855,"timestamp":1649203200000},{"price":420.5214175354114,"timestamp":1649289600000},{"price":437.09242241473214,"timestamp":1649376000000},{"price":421.46865244846873,"timestamp":1649462400000},{"price":426.92155320889725,"timestamp":1649548800000},{"price":419.82285192759065,"timestamp":1649635200000},{"price":394.05470314772543,"timestamp":1649721600000},{"price":414.5915061665852,"timestamp":1649808000000},{"price":423.54287679551277,"timestamp":1649894400000},{"price":415.2804961631375,"timestamp":1649980800000},{"price":417.5653550897319,"timestamp":1650067200000},{"price":417.7292561292627,"timestamp":1650153600000},{"price":407.52660227622914,"timestamp":1650240000000},{"price":416.9236775343864,"timestamp":1650326400000},{"price":422.18168588996065,"timestamp":1650412800000},{"price":418.2972967410871,"timestamp":1650499200000},{"price":405.007526363807,"timestamp":1650585600000},{"price":407.29828768348585,"timestamp":1650672000000},{"price":401.8406948222838,"timestamp":1650758400000},{"price":399.06907472547033,"timestamp":1650844800000},{"price":404.60678401197765,"timestamp":1650931200000},{"price":385.02761250551754,"timestamp":1651017600000},{"price":391.2855429453306,"timestamp":1651104000000},{"price":406.3266878708985,"timestamp":1651190400000},{"price":392.9643749272761,"timestamp":1651276800000},{"price":378.73468452228144,"timestamp":1651363200000},{"price":390.8651456422927,"timestamp":1651449600000},{"price":389.8047599149916,"timestamp":1651536000000},{"price":383.7098536711533,"timestamp":1651622400000},{"price":402.61952046900893,"timestamp":1651708800000},{"price":379.21236440130934,"timestamp":1651795200000},{"price":379.81681129021393,"timestamp":1651881600000},{"price":366.25622157917917,"timestamp":1651968000000},{"price":355.66558193095045,"timestamp":1652054400000},{"price":301.28375582072573,"timestamp":1652140800000},{"price":318.9583938325508,"timestamp":1652227200000},{"price":269.00669656703536,"timestamp":1652313600000},{"price":269.77280092605076,"timestamp":1652400000000},{"price":291.05538401729126,"timestamp":1652486400000},{"price":298.3592181960573,"timestamp":1652572800000},{"price":311.97562672862404,"timestamp":1652659200000},{"price":298.1658192080871,"timestamp":1652745600000},{"price":306.5358434449809,"timestamp":1652832000000},{"price":288.249178406239,"timestamp":1652918400000},{"price":307.630493551344,"timestamp":1653004800000},{"price":302.90843357288986,"timestamp":1653091200000},{"price":312.8154289324993,"timestamp":1653177600000},{"price":319.8494390456595,"timestamp":1653264000000},{"price":317.7471875282028,"timestamp":1653350400000},{"price":328.2995872481599,"timestamp":1653436800000},{"price":326.18222222703326,"timestamp":1653523200000},{"price":307.82419266656734,"timestamp":1653609600000},{"price":301.2670509597398,"timestamp":1653696000000},{"price":309.0366097163039,"timestamp":1653782400000},{"price":306.1490273925443,"timestamp":1653868800000},{"price":322.18861424458186,"timestamp":1653955200000},{"price":321.67744750510934,"timestamp":1654041600000},{"price":300.88079134417956,"timestamp":1654128000000},{"price":308.08906672268705,"timestamp":1654214400000},{"price":298.447625033423,"timestamp":1654300800000},{"price":301.8449199848928,"timestamp":1654387200000},{"price":298.81564352419537,"timestamp":1654473600000},{"price":295.58954661325384,"timestamp":1654560000000},{"price":290.92534560918034,"timestamp":1654646400000},{"price":288.97600349986436,"timestamp":1654732800000},{"price":289.8022594010039,"timestamp":1654819200000},{"price":286.08123055198695,"timestamp":1654905600000},{"price":269.8646190688167,"timestamp":1654992000000},{"price":256.08280782231475,"timestamp":1655078400000},{"price":222.63775191295326,"timestamp":1655164800000},{"price":223.45425894845545,"timestamp":1655251200000},{"price":232.69666343500458,"timestamp":1655337600000},{"price":209.83372009937108,"timestamp":1655424000000},{"price":216.15306665313966,"timestamp":1655510400000},{"price":197.37650625175277,"timestamp":1655596800000},{"price":214.7703823312349,"timestamp":1655683200000},{"price":217.19294624056735,"timestamp":1655769600000},{"price":219.48024051321624,"timestamp":1655856000000},{"price":214.5688252429915,"timestamp":1655942400000},{"price":229.08407350667895,"timestamp":1656028800000},{"price":240.94640906164074,"timestamp":1656115200000},{"price":239.91745669093254,"timestamp":1656201600000},{"price":234.53219725407885,"timestamp":1656288000000},{"price":233.84128189085368,"timestamp":1656374400000},{"price":227.0175546473871,"timestamp":1656460800000},{"price":219.36837150484993,"timestamp":1656547200000},{"price":217.01586503213366,"timestamp":1656633600000},{"price":217.73329223722033,"timestamp":1656720000000},{"price":218.25819305122232,"timestamp":1656806400000},{"price":219.35414892807725,"timestamp":1656892800000},{"price":231.65062433904396,"timestamp":1656979200000},{"price":230.74940984289344,"timestamp":1657065600000},{"price":238.82078337513795,"timestamp":1657152000000},{"price":241.78216105844197,"timestamp":1657238400000},{"price":242.55569956888655,"timestamp":1657324800000},{"price":243.05905629743194,"timestamp":1657411200000},{"price":234.78403672128502,"timestamp":1657497600000},{"price":225.96072062483077,"timestamp":1657584000000},{"price":221.5215445947843,"timestamp":1657670400000},{"price":230.44249662692448,"timestamp":1657756800000},{"price":238.36968523101555,"timestamp":1657843200000},{"price":238.4973062557798,"timestamp":1657929600000},{"price":249.39564994191502,"timestamp":1658016000000},{"price":248.19162914543435,"timestamp":1658102400000},{"price":264.1063233808582,"timestamp":1658188800000},{"price":268.38724240866617,"timestamp":1658275200000},{"price":258.9692212292539,"timestamp":1658361600000},{"price":265.2737508667017,"timestamp":1658448000000},{"price":262.63868687491663,"timestamp":1658534400000},{"price":259.4633930401048,"timestamp":1658620800000},{"price":262.12520563968855,"timestamp":1658707200000},{"price":247.10409715850267,"timestamp":1658793600000},{"price":248.85123503979386,"timestamp":1658880000000},{"price":270.305244098005,"timestamp":1658966400000},{"price":276.4679544715501,"timestamp":1659052800000},{"price":294.54662157281666,"timestamp":1659139200000},{"price":287.36216457951184,"timestamp":1659225600000},{"price":283.91540739722217,"timestamp":1659312000000},{"price":284.0950606612527,"timestamp":1659398400000},{"price":284.85832039422485,"timestamp":1659484800000},{"price":298.49185693478915,"timestamp":1659571200000},{"price":310.8835795429203,"timestamp":1659657600000},{"price":314.7557202157418,"timestamp":1659744000000},{"price":315.5149407134086,"timestamp":1659830400000},{"price":323.2333944550063,"timestamp":1659916800000},{"price":324.9310209829221,"timestamp":1660003200000},{"price":325.52182160661977,"timestamp":1660089600000},{"price":327.76851073965094,"timestamp":1660176000000},{"price":323.6498506977299,"timestamp":1660262400000},{"price":327.3379259505562,"timestamp":1660348800000},{"price":323.8887239808326,"timestamp":1660435200000},{"price":317.7019877250016,"timestamp":1660521600000},{"price":319.97483545151,"timestamp":1660608000000},{"price":316.69840043102874,"timestamp":1660694400000},{"price":306.6392868905775,"timestamp":1660780800000},{"price":298.6006995468838,"timestamp":1660867200000},{"price":279.9778137568797,"timestamp":1660953600000},{"price":283.656155240003,"timestamp":1661040000000},{"price":303.0151479538937,"timestamp":1661126400000},{"price":301.1561361796223,"timestamp":1661212800000},{"price":299.463376750775,"timestamp":1661299200000},{"price":296.41961244603993,"timestamp":1661385600000},{"price":301.8177863704008,"timestamp":1661472000000},{"price":279.40642417965796,"timestamp":1661558400000},{"price":277.85418929875823,"timestamp":1661644800000},{"price":277.7793667633549,"timestamp":1661731200000},{"price":286.40738466251423,"timestamp":1661817600000},{"price":281.2938188285588,"timestamp":1661904000000},{"price":278.5787490121518,"timestamp":1661990400000},{"price":278.86798697362656,"timestamp":1662076800000},{"price":276.7779042811536,"timestamp":1662163200000},{"price":277.51831028933856,"timestamp":1662249600000},{"price":278.75305282032576,"timestamp":1662336000000},{"price":276.55056282410976,"timestamp":1662422400000},{"price":264.03727128242207,"timestamp":1662508800000},{"price":278.77305020211605,"timestamp":1662595200000},{"price":280.55767662394817,"timestamp":1662681600000},{"price":293.0262178865758,"timestamp":1662768000000},{"price":297.5308790857409,"timestamp":1662854400000},{"price":294.75802344365405,"timestamp":1662940800000},{"price":293.0265876719509,"timestamp":1663027200000},{"price":277.42108371784286,"timestamp":1663113600000},{"price":279.72005694926696,"timestamp":1663200000000},{"price":270.7297215251866,"timestamp":1663286400000},{"price":274.3496322710761,"timestamp":1663372800000},{"price":279.33610940451564,"timestamp":1663459200000},{"price":266.6233589428211,"timestamp":1663545600000},{"price":272.294397316546,"timestamp":1663632000000},{"price":266.30872419092697,"timestamp":1663718400000},{"price":264.6430723796989,"timestamp":1663804800000},{"price":275.9416807858792,"timestamp":1663891200000},{"price":276.54453165257104,"timestamp":1663977600000},{"price":275.43957294082526,"timestamp":1664064000000},{"price":274.0886174359959,"timestamp":1664150400000},{"price":275.6450211777494,"timestamp":1664236800000},{"price":272.5502043464818,"timestamp":1664323200000},{"price":281.35816084815264,"timestamp":1664409600000},{"price":283.74872314150554,"timestamp":1664496000000},{"price":284.0074317083427,"timestamp":1664582400000},{"price":282.86981249850436,"timestamp":1664668800000},{"price":284.943142563058,"timestamp":1664755200000},{"price":287.0239733773218,"timestamp":1664841600000},{"price":296.4786138635916,"timestamp":1664928000000},{"price":293.994765712581,"timestamp":1665014400000},{"price":284.6831470938366,"timestamp":1665100800000},{"price":282.1380761233629,"timestamp":1665187200000},{"price":276.20000444263593,"timestamp":1665273600000},{"price":278.21101434456375,"timestamp":1665360000000},{"price":271.8858994634033,"timestamp":1665446400000},{"price":271.36643087829793,"timestamp":1665532800000},{"price":270.9230856875024,"timestamp":1665619200000},{"price":271.8081703675306,"timestamp":1665705600000},{"price":269.2012020625651,"timestamp":1665792000000},{"price":268.8115135474888,"timestamp":1665878400000},{"price":272.359699567604,"timestamp":1665964800000},{"price":275.81935662561193,"timestamp":1666051200000},{"price":273.35214811973776,"timestamp":1666137600000},{"price":271.62616712300417,"timestamp":1666224000000},{"price":268.96503251364254,"timestamp":1666310400000},{"price":269.96653990650645,"timestamp":1666396800000},{"price":270.4364471259337,"timestamp":1666483200000},{"price":276.01957645652334,"timestamp":1666569600000},{"price":273.65519384649673,"timestamp":1666656000000},{"price":285.15419202713457,"timestamp":1666742400000},{"price":290.2230866189964,"timestamp":1666828800000},{"price":287.011074547805,"timestamp":1666915200000},{"price":297.70435875192106,"timestamp":1667001600000},{"price":303.65754404105,"timestamp":1667088000000},{"price":313.60056079900215,"timestamp":1667174400000},{"price":326.32149655475104,"timestamp":1667260800000},{"price":324.69417703745535,"timestamp":1667347200000},{"price":320.2613946314507,"timestamp":1667433600000},{"price":329.5846389937549,"timestamp":1667520000000},{"price":352.9461579035513,"timestamp":1667606400000},{"price":348.70361246682364,"timestamp":1667692800000},{"price":340.8931520879805,"timestamp":1667779200000},{"price":337.0016536650197,"timestamp":1667865600000},{"price":330.6993295780715,"timestamp":1667952000000},{"price":264.0156828418253,"timestamp":1668038400000},{"price":303.54990812229,"timestamp":1668124800000},{"price":291.0495603067069,"timestamp":1668211200000},{"price":281.77897038510287,"timestamp":1668297600000},{"price":276.6320889673084,"timestamp":1668384000000},{"price":278.40397281014515,"timestamp":1668470400000},{"price":277.1353122741133,"timestamp":1668556800000},{"price":272.25465844602024,"timestamp":1668643200000},{"price":268.14985634550976,"timestamp":1668729600000},{"price":274.0765267565594,"timestamp":1668816000000},{"price":272.3602662535667,"timestamp":1668902400000},{"price":264.40273888614735,"timestamp":1668988800000},{"price":254.40350517616608,"timestamp":1669075200000},{"price":266.35995578420506,"timestamp":1669161600000},{"price":297.75275343880065,"timestamp":1669248000000},{"price":300.7303265004611,"timestamp":1669334400000},{"price":300.8092123894143,"timestamp":1669420800000},{"price":311.24459933429426,"timestamp":1669507200000},{"price":307.5693272734675,"timestamp":1669593600000},{"price":293.64957881359106,"timestamp":1669680000000},{"price":296.4125819335669,"timestamp":1669766400000},{"price":301.70616571685736,"timestamp":1669852800000},{"price":292.0902464905152,"timestamp":1669939200000},{"price":292.771285723617,"timestamp":1670025600000},{"price":291.0209683080699,"timestamp":1670112000000},{"price":292.5518415253399,"timestamp":1670198400000},{"price":288.58893380851634,"timestamp":1670284800000},{"price":290.1949343288683,"timestamp":1670371200000},{"price":284.4590071248974,"timestamp":1670457600000},{"price":290.51971654294226,"timestamp":1670544000000},{"price":286.23231261782905,"timestamp":1670630400000},{"price":288.0232700990562,"timestamp":1670716800000},{"price":284.4874611576896,"timestamp":1670803200000},{"price":276.950700638716,"timestamp":1670889600000},{"price":272.08818853446036,"timestamp":1670976000000},{"price":268.27919616925516,"timestamp":1671062400000},{"price":257.2922574790732,"timestamp":1671148800000},{"price":227.85848413813025,"timestamp":1671235200000},{"price":242.82820622253874,"timestamp":1671321600000},{"price":251.64525712185642,"timestamp":1671408000000},{"price":241.19150509217152,"timestamp":1671494400000},{"price":251.67565745784216,"timestamp":1671580800000},{"price":245.8370886871489,"timestamp":1671667200000},{"price":245.94863332818133,"timestamp":1671753600000},{"price":246.22016937416416,"timestamp":1671840000000},{"price":244.7422939771148,"timestamp":1671926400000},{"price":243.3434175145285,"timestamp":1672012800000},{"price":243.75051797543173,"timestamp":1672099200000},{"price":246.44461842860986,"timestamp":1672185600000},{"price":244.03445977512936,"timestamp":1672272000000},{"price":246.45075807104243,"timestamp":1672358400000},{"price":245.83781124667948,"timestamp":1672444800000},{"price":246.65936120574213,"timestamp":1672531200000},{"price":244.06456734303708,"timestamp":1672617600000},{"price":245.42975628242627,"timestamp":1672704000000},{"price":246.21147125205005,"timestamp":1672790400000},{"price":259.12811648835725,"timestamp":1672876800000},{"price":256.4740131558113,"timestamp":1672963200000},{"price":259.80063819702076,"timestamp":1673049600000},{"price":261.3192647814156,"timestamp":1673136000000},{"price":273.53602879922215,"timestamp":1673222400000},{"price":272.72570123838176,"timestamp":1673308800000},{"price":277.09901135735623,"timestamp":1673395200000},{"price":285.4685940120304,"timestamp":1673481600000},{"price":287.38588820938793,"timestamp":1673568000000},{"price":294.1442843030924,"timestamp":1673654400000},{"price":305.80593437211155,"timestamp":1673740800000},{"price":301.70933600413946,"timestamp":1673827200000},{"price":298.8973192510195,"timestamp":1673913600000},{"price":300.1861465904951,"timestamp":1674000000000},{"price":287.7064487280841,"timestamp":1674086400000},{"price":294.75015635498556,"timestamp":1674172800000},{"price":304.9491185578326,"timestamp":1674259200000},{"price":298.95597595248256,"timestamp":1674345600000},{"price":303.1682033719517,"timestamp":1674432000000},{"price":306.08614395630946,"timestamp":1674518400000},{"price":300.5596006860807,"timestamp":1674604800000},{"price":307.0870836154322,"timestamp":1674691200000},{"price":304.8876268040751,"timestamp":1674777600000},{"price":308.46491509629993,"timestamp":1674864000000},{"price":305.9476086163142,"timestamp":1674950400000},{"price":317.3058436293438,"timestamp":1675036800000},{"price":307.0579942811479,"timestamp":1675123200000},{"price":312.5124111003879,"timestamp":1675209600000},{"price":317.6478001387411,"timestamp":1675296000000},{"price":325.4378607655227,"timestamp":1675382400000},{"price":332.2759598355965,"timestamp":1675468800000},{"price":330.84808057164304,"timestamp":1675555200000},{"price":327.66158500544736,"timestamp":1675641600000},{"price":324.9705115670021,"timestamp":1675728000000},{"price":333.3934671331275,"timestamp":1675814400000},{"price":328.36524001800655,"timestamp":1675900800000},{"price":305.7504764007344,"timestamp":1675987200000},{"price":305.922777928334,"timestamp":1676073600000},{"price":310.9946900861517,"timestamp":1676160000000},{"price":313.54894548425904,"timestamp":1676246400000},{"price":293.31853536451445,"timestamp":1676332800000},{"price":296.2006166788949,"timestamp":1676419200000},{"price":317.253716942579,"timestamp":1676505600000},{"price":306.7607705486582,"timestamp":1676592000000},{"price":313.67158841558035,"timestamp":1676678400000},{"price":316.2076873945047,"timestamp":1676764800000},{"price":311.35437639872123,"timestamp":1676851200000},{"price":314.9405352551521,"timestamp":1676937600000},{"price":311.0758832548785,"timestamp":1677024000000},{"price":312.4648086454937,"timestamp":1677110400000},{"price":308.513806240444,"timestamp":1677196800000},{"price":301.8300281763101,"timestamp":1677283200000},{"price":302.13581645970845,"timestamp":1677369600000},{"price":308.57409402196856,"timestamp":1677456000000},{"price":304.5602014720987,"timestamp":1677542400000},{"price":301.3031642449634,"timestamp":1677628800000},{"price":303.18231804025635,"timestamp":1677715200000},{"price":299.82054496141643,"timestamp":1677801600000},{"price":290.21813598226385,"timestamp":1677888000000},{"price":289.16643388317925,"timestamp":1677974400000},{"price":288.6204867584976,"timestamp":1678060800000},{"price":288.02165310030506,"timestamp":1678147200000},{"price":289.2451007399085,"timestamp":1678233600000},{"price":286.68710815664497,"timestamp":1678320000000},{"price":277.48988936682974,"timestamp":1678406400000},{"price":277.03259060245836,"timestamp":1678492800000},{"price":275.7372051266238,"timestamp":1678579200000},{"price":289.79025154468764,"timestamp":1678665600000},{"price":308.71850158096544,"timestamp":1678752000000},{"price":309.5761716774615,"timestamp":1678838400000},{"price":307.7201385505735,"timestamp":1678924800000},{"price":331.5288953276436,"timestamp":1679011200000},{"price":339.76378777560984,"timestamp":1679097600000},{"price":333.0317288963574,"timestamp":1679184000000},{"price":337.45214925735536,"timestamp":1679270400000},{"price":335.5951089488217,"timestamp":1679356800000},{"price":336.8928482178094,"timestamp":1679443200000},{"price":323.6013052701185,"timestamp":1679529600000},{"price":331.2478886780775,"timestamp":1679616000000},{"price":324.0768103181536,"timestamp":1679702400000},{"price":324.552364038878,"timestamp":1679788800000},{"price":329.1465152858932,"timestamp":1679875200000},{"price":311.51206106495783,"timestamp":1679961600000},{"price":313.57729882917005,"timestamp":1680048000000},{"price":314.1509386529665,"timestamp":1680134400000},{"price":317.1206678790712,"timestamp":1680220800000},{"price":317.2601152578647,"timestamp":1680307200000},{"price":315.083596866553,"timestamp":1680393600000},{"price":314.11173852441664,"timestamp":1680480000000},{"price":308.84608796598565,"timestamp":1680566400000},{"price":310.988227582093,"timestamp":1680652800000},{"price":314.2767608833873,"timestamp":1680739200000},{"price":312.3686479069641,"timestamp":1680825600000},{"price":310.82580938612404,"timestamp":1680912000000},{"price":310.6618311940004,"timestamp":1680998400000},{"price":313.01127725660405,"timestamp":1681084800000},{"price":318.2263191867679,"timestamp":1681171200000},{"price":322.7311673468567,"timestamp":1681257600000},{"price":320.2858565160031,"timestamp":1681344000000},{"price":325.0341443090158,"timestamp":1681430400000},{"price":328.9755384219034,"timestamp":1681516800000},{"price":333.266296467958,"timestamp":1681603200000},{"price":347.8655893098676,"timestamp":1681689600000},{"price":340.03004651198586,"timestamp":1681776000000},{"price":343.00901173127,"timestamp":1681862400000},{"price":322.34716571708833,"timestamp":1681948800000},{"price":317.77556938892235,"timestamp":1682035200000},{"price":321.60421889024843,"timestamp":1682121600000},{"price":332.41201969037337,"timestamp":1682208000000},{"price":330.68001375587465,"timestamp":1682294400000},{"price":331.1471066323074,"timestamp":1682380800000},{"price":339.0962537117164,"timestamp":1682467200000},{"price":330.4372156836176,"timestamp":1682553600000},{"price":331.5148364790334,"timestamp":1682640000000},{"price":324.4799022382828,"timestamp":1682726400000},{"price":321.77391168866126,"timestamp":1682812800000},{"price":337.6215212994704,"timestamp":1682899200000},{"price":328.9725550089708,"timestamp":1682985600000},{"price":322.2059436368959,"timestamp":1683072000000},{"price":326.01182088942784,"timestamp":1683158400000},{"price":323.82421148772386,"timestamp":1683244800000},{"price":326.82490276030387,"timestamp":1683331200000},{"price":322.6977535410197,"timestamp":1683417600000},{"price":322.3089028714367,"timestamp":1683504000000},{"price":313.94156856920586,"timestamp":1683590400000},{"price":312.1294017311269,"timestamp":1683676800000},{"price":314.5751738652739,"timestamp":1683763200000},{"price":307.78799868357,"timestamp":1683849600000},{"price":308.60026080268045,"timestamp":1683936000000},{"price":311.03920511777085,"timestamp":1684022400000},{"price":311.9023438460837,"timestamp":1684108800000},{"price":313.9375856517256,"timestamp":1684195200000},{"price":311.45925112822425,"timestamp":1684281600000},{"price":313.9516100120125,"timestamp":1684368000000},{"price":309.50065949334936,"timestamp":1684454400000},{"price":308.9792844963675,"timestamp":1684540800000},{"price":310.4705257328921,"timestamp":1684627200000},{"price":306.56123208325135,"timestamp":1684713600000},{"price":309.2577489066656,"timestamp":1684800000000},{"price":313.45861780739114,"timestamp":1684886400000},{"price":305.9640462400946,"timestamp":1684972800000},{"price":304.6880643024019,"timestamp":1685059200000},{"price":307.1453631766937,"timestamp":1685145600000},{"price":307.45404033044167,"timestamp":1685232000000},{"price":314.3365132543216,"timestamp":1685318400000},{"price":311.5659470891866,"timestamp":1685404800000},{"price":311.6037345433532,"timestamp":1685491200000},{"price":307.0113284146113,"timestamp":1685577600000},{"price":304.98131566266824,"timestamp":1685664000000},{"price":307.29717562663143,"timestamp":1685750400000},{"price":306.6583611040192,"timestamp":1685836800000},{"price":305.5738864105766,"timestamp":1685923200000},{"price":276.9408430478417,"timestamp":1686009600000},{"price":281.46996949499373,"timestamp":1686096000000},{"price":259.2252983528142,"timestamp":1686182400000},{"price":262.16808943375315,"timestamp":1686268800000},{"price":260.405386752611,"timestamp":1686355200000},{"price":239.26532692153265,"timestamp":1686441600000},{"price":235.19926326722918,"timestamp":1686528000000},{"price":231.06630754591316,"timestamp":1686614400000},{"price":243.25213391867743,"timestamp":1686700800000},{"price":237.5081834479831,"timestamp":1686787200000},{"price":236.09705812720446,"timestamp":1686873600000},{"price":239.03627032421315,"timestamp":1686960000000},{"price":244.4266812236501,"timestamp":1687046400000},{"price":244.00266831846955,"timestamp":1687132800000},{"price":242.74072631083445,"timestamp":1687219200000},{"price":247.32277891367147,"timestamp":1687305600000},{"price":249.3582360058018,"timestamp":1687392000000},{"price":240.91804260945503,"timestamp":1687478400000},{"price":244.2997245266534,"timestamp":1687564800000},{"price":236.50651116456146,"timestamp":1687651200000},{"price":238.73962724639145,"timestamp":1687737600000},{"price":236.17031917814325,"timestamp":1687824000000},{"price":237.49634068516482,"timestamp":1687910400000},{"price":230.4980397149236,"timestamp":1687996800000},{"price":233.4062024955106,"timestamp":1688083200000},{"price":240.51544100177406,"timestamp":1688169600000},{"price":247.34642839040404,"timestamp":1688256000000},{"price":245.63090718844742,"timestamp":1688342400000},{"price":246.03229839160534,"timestamp":1688428800000},{"price":242.477384029452,"timestamp":1688515200000},{"price":238.86260681523098,"timestamp":1688601600000},{"price":232.49627190853633,"timestamp":1688688000000},{"price":235.33889258566464,"timestamp":1688774400000},{"price":236.1554319712681,"timestamp":1688860800000},{"price":234.14041889085686,"timestamp":1688947200000},{"price":245.43929822601103,"timestamp":1689033600000},{"price":248.39835615416442,"timestamp":1689120000000},{"price":244.26861534786934,"timestamp":1689206400000},{"price":255.7882914766138,"timestamp":1689292800000},{"price":247.69585426653344,"timestamp":1689379200000},{"price":251.0929864734874,"timestamp":1689465600000},{"price":242.7494914153577,"timestamp":1689552000000},{"price":244.19716787444656,"timestamp":1689638400000},{"price":240.27093045084683,"timestamp":1689724800000},{"price":241.3327728931399,"timestamp":1689811200000},{"price":242.62477719670818,"timestamp":1689897600000},{"price":243.7688418945168,"timestamp":1689984000000},{"price":240.53785227248912,"timestamp":1690070400000},{"price":242.38142443213383,"timestamp":1690156800000},{"price":238.96549444977495,"timestamp":1690243200000},{"price":237.73034722946028,"timestamp":1690329600000},{"price":239.02009171510338,"timestamp":1690416000000},{"price":240.41736659584296,"timestamp":1690502400000},{"price":241.85782548004366,"timestamp":1690588800000},{"price":242.5563254026864,"timestamp":1690675200000},{"price":242.5403316925359,"timestamp":1690761600000},{"price":241.19355696466522,"timestamp":1690848000000},{"price":247.42873652130356,"timestamp":1690934400000},{"price":240.3790076127766,"timestamp":1691020800000},{"price":241.14378745446638,"timestamp":1691107200000},{"price":241.49220755981716,"timestamp":1691193600000},{"price":242.88197000996811,"timestamp":1691280000000},{"price":242.57499805629092,"timestamp":1691366400000},{"price":241.73842465058874,"timestamp":1691452800000},{"price":245.17942748941834,"timestamp":1691539200000},{"price":244.01031482836078,"timestamp":1691625600000},{"price":241.2319119151888,"timestamp":1691712000000},{"price":239.59582183259565,"timestamp":1691798400000},{"price":240.0884451308951,"timestamp":1691884800000},{"price":240.03079245155018,"timestamp":1691971200000},{"price":240.35805612254566,"timestamp":1692057600000},{"price":236.60728496761962,"timestamp":1692144000000},{"price":232.0954857295837,"timestamp":1692230400000},{"price":217.79553784100364,"timestamp":1692316800000},{"price":215.97291578847336,"timestamp":1692403200000},{"price":217.0755217507986,"timestamp":1692489600000},{"price":216.24044795479304,"timestamp":1692576000000},{"price":210.58828468143162,"timestamp":1692662400000},{"price":210.83831690902392,"timestamp":1692748800000},{"price":216.46933652900628,"timestamp":1692835200000},{"price":218.29266821493957,"timestamp":1692921600000},{"price":218.17749771354633,"timestamp":1693008000000},{"price":216.1437880002737,"timestamp":1693094400000},{"price":218.24702764538884,"timestamp":1693180800000},{"price":218.66016837698223,"timestamp":1693267200000},{"price":226.74644339528282,"timestamp":1693353600000},{"price":223.73474962321495,"timestamp":1693440000000},{"price":216.56493339627252,"timestamp":1693526400000},{"price":213.63263302532525,"timestamp":1693612800000},{"price":214.1517059449753,"timestamp":1693699200000},{"price":214.3001868645122,"timestamp":1693785600000},{"price":215.20163188949797,"timestamp":1693872000000},{"price":214.36178944570824,"timestamp":1693958400000},{"price":215.08938926745688,"timestamp":1694044800000},{"price":216.71011887224225,"timestamp":1694131200000},{"price":214.58287590348837,"timestamp":1694217600000},{"price":214.13751951103444,"timestamp":1694304000000},{"price":212.21388034911894,"timestamp":1694390400000},{"price":205.79219100163806,"timestamp":1694476800000},{"price":211.5180504655486,"timestamp":1694563200000},{"price":212.51215205375362,"timestamp":1694649600000},{"price":212.21486809687195,"timestamp":1694736000000},{"price":214.10200179916035,"timestamp":1694822400000},{"price":214.87611605202002,"timestamp":1694908800000},{"price":216.50742177094784,"timestamp":1694995200000},{"price":215.88018309792267,"timestamp":1695081600000},{"price":217.16777222898247,"timestamp":1695168000000},{"price":214.18713041595333,"timestamp":1695254400000},{"price":210.66859640849137,"timestamp":1695340800000},{"price":211.05567704171992,"timestamp":1695427200000},{"price":210.46274509641373,"timestamp":1695513600000},{"price":208.14507274724323,"timestamp":1695600000000},{"price":209.98104109173954,"timestamp":1695686400000},{"price":212.3265868049085,"timestamp":1695772800000},{"price":212.00203647145472,"timestamp":1695859200000},{"price":214.92011356718317,"timestamp":1695945600000},{"price":215.1422803842829,"timestamp":1696032000000},{"price":214.69695348592128,"timestamp":1696118400000},{"price":217.96384659394644,"timestamp":1696204800000},{"price":214.82304495573942,"timestamp":1696291200000},{"price":213.57799312655078,"timestamp":1696377600000},{"price":213.35254544689778,"timestamp":1696464000000},{"price":210.81952472137328,"timestamp":1696550400000},{"price":213.56779987718184,"timestamp":1696636800000},{"price":212.3450979506937,"timestamp":1696723200000},{"price":211.5655752278196,"timestamp":1696809600000},{"price":205.6927622190411,"timestamp":1696896000000},{"price":208.6620254764005,"timestamp":1696982400000},{"price":206.51868848965105,"timestamp":1697068800000},{"price":204.9989157997759,"timestamp":1697155200000},{"price":205.81803754234838,"timestamp":1697241600000},{"price":206.54688879540822,"timestamp":1697328000000},{"price":209.67928458171238,"timestamp":1697414400000},{"price":214.89035406939,"timestamp":1697500800000},{"price":211.61725451265434,"timestamp":1697587200000},{"price":210.40183827187985,"timestamp":1697673600000},{"price":211.2943892193741,"timestamp":1697760000000},{"price":212.211694219601,"timestamp":1697846400000},{"price":214.2292395478076,"timestamp":1697932800000},{"price":217.94890437013547,"timestamp":1698019200000},{"price":228.2427461737632,"timestamp":1698105600000},{"price":225.09316646086626,"timestamp":1698192000000},{"price":221.94464720341847,"timestamp":1698278400000},{"price":223.09283939029933,"timestamp":1698364800000},{"price":224.3183649961432,"timestamp":1698451200000},{"price":225.70595612640852,"timestamp":1698537600000},{"price":227.18387190872835,"timestamp":1698624000000},{"price":228.18038710470466,"timestamp":1698710400000},{"price":226.56541637204373,"timestamp":1698796800000},{"price":227.87876216969727,"timestamp":1698883200000},{"price":231.82826563680618,"timestamp":1698969600000},{"price":230.7559827119548,"timestamp":1699056000000},{"price":237.29213570297165,"timestamp":1699142400000},{"price":244.32691511361557,"timestamp":1699228800000},{"price":253.40549350351324,"timestamp":1699315200000},{"price":246.19529120444378,"timestamp":1699401600000},{"price":247.30390291019077,"timestamp":1699488000000},{"price":251.36483322400602,"timestamp":1699574400000},{"price":250.93328516175865,"timestamp":1699660800000},{"price":251.59265640705053,"timestamp":1699747200000},{"price":247.73525322551333,"timestamp":1699833600000},{"price":241.35784107422398,"timestamp":1699920000000},{"price":242.14218372949267,"timestamp":1700006400000},{"price":253.64781357770002,"timestamp":1700092800000},{"price":242.8427041695165,"timestamp":1700179200000},{"price":244.28169218287522,"timestamp":1700265600000},{"price":244.82839666850936,"timestamp":1700352000000},{"price":246.23360281615726,"timestamp":1700438400000},{"price":253.37297951943324,"timestamp":1700524800000},{"price":227.95084111194794,"timestamp":1700611200000},{"price":236.08184794258628,"timestamp":1700697600000},{"price":233.74947308470354,"timestamp":1700784000000},{"price":232.86133711676447,"timestamp":1700870400000},{"price":234.23991448664447,"timestamp":1700956800000},{"price":232.07104496973466,"timestamp":1701043200000},{"price":227.22665873311735,"timestamp":1701129600000},{"price":229.52752578033886,"timestamp":1701216000000},{"price":227.19638072093466,"timestamp":1701302400000},{"price":227.6025546782398,"timestamp":1701388800000},{"price":228.45099800633835,"timestamp":1701475200000},{"price":229.2586524423362,"timestamp":1701561600000},{"price":227.8810023686749,"timestamp":1701648000000},{"price":233.28507676882688,"timestamp":1701734400000},{"price":231.14254967265893,"timestamp":1701820800000},{"price":229.6291702982718,"timestamp":1701907200000},{"price":232.90388747524327,"timestamp":1701993600000},{"price":238.98902791513137,"timestamp":1702080000000},{"price":237.88420554028318,"timestamp":1702166400000},{"price":239.5736712075568,"timestamp":1702252800000},{"price":246.2875566773758,"timestamp":1702339200000},{"price":254.95445837168663,"timestamp":1702425600000},{"price":252.21806404987606,"timestamp":1702512000000},{"price":253.5655635032257,"timestamp":1702598400000},{"price":244.6685159764498,"timestamp":1702684800000},{"price":244.1625572534542,"timestamp":1702771200000},{"price":239.17277676807825,"timestamp":1702857600000},{"price":241.10001595415815,"timestamp":1702944000000},{"price":252.04747669569153,"timestamp":1703030400000},{"price":260.25503354808023,"timestamp":1703116800000},{"price":271.0739333915976,"timestamp":1703203200000},{"price":271.4314527300256,"timestamp":1703289600000},{"price":271.25430109375634,"timestamp":1703376000000},{"price":264.6528500144323,"timestamp":1703462400000},{"price":267.17879986250625,"timestamp":1703548800000},{"price":297.1454222726345,"timestamp":1703635200000},{"price":323.4162880480637,"timestamp":1703721600000},{"price":323.3739475628496,"timestamp":1703808000000},{"price":313.6202885727052,"timestamp":1703894400000},{"price":317.47480395153906,"timestamp":1703980800000},{"price":312.13562141703204,"timestamp":1704067200000},{"price":314.8090243019822,"timestamp":1704153600000},{"price":312.1281269389321,"timestamp":1704240000000},{"price":316.25686981455095,"timestamp":1704326400000},{"price":323.1908908831624,"timestamp":1704412800000},{"price":317.1360633838788,"timestamp":1704499200000},{"price":307.5822810158495,"timestamp":1704585600000},{"price":302.34431251494595,"timestamp":1704672000000},{"price":304.4079114436878,"timestamp":1704758400000},{"price":301.0258937007486,"timestamp":1704844800000},{"price":305.3729176547247,"timestamp":1704931200000},{"price":308.2886658578193,"timestamp":1705017600000},{"price":296.78385646671904,"timestamp":1705104000000},{"price":302.1937344871412,"timestamp":1705190400000},{"price":299.40249177259903,"timestamp":1705276800000},{"price":317.96910509773306,"timestamp":1705363200000},{"price":315.48070323291495,"timestamp":1705449600000},{"price":309.34175002958136,"timestamp":1705536000000},{"price":314.5677329220257,"timestamp":1705622400000},{"price":314.0674293261276,"timestamp":1705708800000},{"price":315.97627175384287,"timestamp":1705795200000},{"price":318.6325570123344,"timestamp":1705881600000},{"price":304.7222133333107,"timestamp":1705968000000},{"price":298.50958748664317,"timestamp":1706054400000},{"price":293.3538084214872,"timestamp":1706140800000},{"price":292.0604392592448,"timestamp":1706227200000},{"price":302.0226742114041,"timestamp":1706313600000},{"price":305.7822741600565,"timestamp":1706400000000},{"price":304.8048510071795,"timestamp":1706486400000},{"price":310.7480866931902,"timestamp":1706572800000},{"price":307.3215919447753,"timestamp":1706659200000},{"price":300.2133197962691,"timestamp":1706745600000},{"price":299.91140489999145,"timestamp":1706832000000},{"price":301.1743543985105,"timestamp":1706918400000},{"price":299.71815324854197,"timestamp":1707004800000},{"price":304.7648432086672,"timestamp":1707091200000},{"price":300.81169435831123,"timestamp":1707177600000},{"price":302.80203539789846,"timestamp":1707264000000},{"price":307.8797114234207,"timestamp":1707350400000},{"price":319.31080021633784,"timestamp":1707436800000},{"price":323.39926577986324,"timestamp":1707523200000},{"price":322.83361107940965,"timestamp":1707609600000},{"price":320.51049489651786,"timestamp":1707696000000},{"price":327.9132978808212,"timestamp":1707782400000},{"price":325.11173255625624,"timestamp":1707868800000},{"price":333.8536985075189,"timestamp":1707955200000},{"price":355.02746003084934,"timestamp":1708041600000},{"price":360.95788287844164,"timestamp":1708128000000},{"price":352.82914719992834,"timestamp":1708214400000},{"price":350.1690092811547,"timestamp":1708300800000},{"price":351.8214066446114,"timestamp":1708387200000},{"price":355.1049978271054,"timestamp":1708473600000},{"price":378.9295030528572,"timestamp":1708560000000},{"price":382.1413995274651,"timestamp":1708646400000},{"price":375.42971250175134,"timestamp":1708732800000},{"price":381.9276527408514,"timestamp":1708819200000},{"price":388.56271382386035,"timestamp":1708905600000},{"price":401.2142854224812,"timestamp":1708992000000},{"price":395.0555551914822,"timestamp":1709078400000},{"price":416.2538492385853,"timestamp":1709164800000},{"price":399.78649632596665,"timestamp":1709251200000},{"price":407.3488446334545,"timestamp":1709337600000},{"price":410.83653411544765,"timestamp":1709424000000},{"price":414.1969057841646,"timestamp":1709510400000},{"price":420.0075598101946,"timestamp":1709596800000},{"price":396.65672648040294,"timestamp":1709683200000},{"price":428.80213449035654,"timestamp":1709769600000},{"price":473.4638575740399,"timestamp":1709856000000},{"price":485.3064086191258,"timestamp":1709942400000},{"price":490.13736064360677,"timestamp":1710028800000},{"price":528.9501964460305,"timestamp":1710115200000},{"price":522.8420431012881,"timestamp":1710201600000},{"price":539.4042062887337,"timestamp":1710288000000},{"price":628.4543092213498,"timestamp":1710374400000},{"price":603.2657507579988,"timestamp":1710460800000},{"price":621.6567029445225,"timestamp":1710547200000},{"price":575.4381141809567,"timestamp":1710633600000},{"price":572.0297309383858,"timestamp":1710720000000},{"price":554.2073180923328,"timestamp":1710806400000},{"price":507.01221814701705,"timestamp":1710892800000},{"price":556.5082042653142,"timestamp":1710979200000},{"price":553.7225434912489,"timestamp":1711065600000},{"price":549.8607543980085,"timestamp":1711152000000},{"price":554.1644153997655,"timestamp":1711238400000},{"price":568.7407679771118,"timestamp":1711324800000},{"price":586.4285039935903,"timestamp":1711411200000},{"price":580.8520230009177,"timestamp":1711497600000},{"price":575.5479374384904,"timestamp":1711584000000},{"price":583.2907441256798,"timestamp":1711670400000},{"price":616.5829205548276,"timestamp":1711756800000},{"price":601.2065057456366,"timestamp":1711843200000},{"price":606.6259820801984,"timestamp":1711929600000},{"price":577.9573539863145,"timestamp":1712016000000},{"price":550.8593008357556,"timestamp":1712102400000},{"price":563.5991778362661,"timestamp":1712188800000},{"price":585.5721433827005,"timestamp":1712275200000},{"price":580.0675207216524,"timestamp":1712361600000},{"price":585.3939720444681,"timestamp":1712448000000},{"price":584.2989455387399,"timestamp":1712534400000},{"price":587.4568516935112,"timestamp":1712620800000},{"price":581.1647037421283,"timestamp":1712707200000},{"price":609.123248047515,"timestamp":1712793600000},{"price":605.5067164919742,"timestamp":1712880000000},{"price":596.6581334690918,"timestamp":1712966400000},{"price":557.2794114511632,"timestamp":1713052800000},{"price":567.902176887771,"timestamp":1713139200000},{"price":553.3017633641251,"timestamp":1713225600000},{"price":536.8348802946696,"timestamp":1713312000000},{"price":535.0175176971552,"timestamp":1713398400000},{"price":551.5807533445236,"timestamp":1713484800000},{"price":556.7663487174977,"timestamp":1713571200000},{"price":570.6183474282204,"timestamp":1713657600000},{"price":578.8970832148715,"timestamp":1713744000000},{"price":605.2562833353201,"timestamp":1713830400000},{"price":606.9990457775368,"timestamp":1713916800000},{"price":607.5531188061954,"timestamp":1714003200000},{"price":614.4011068572441,"timestamp":1714089600000},{"price":597.8836087058611,"timestamp":1714176000000},{"price":596.3986208196151,"timestamp":1714262400000},{"price":599.5751191835121,"timestamp":1714348800000},{"price":593.2491133866707,"timestamp":1714435200000},{"price":578.1898622510048,"timestamp":1714521600000},{"price":562.220221163871,"timestamp":1714608000000},{"price":560.7053414580814,"timestamp":1714694400000},{"price":586.4329441429846,"timestamp":1714780800000},{"price":585.7091919899577,"timestamp":1714867200000},{"price":591.5696864234413,"timestamp":1714953600000},{"price":587.9975276703907,"timestamp":1715040000000},{"price":577.8207580787184,"timestamp":1715126400000},{"price":588.6001816817056,"timestamp":1715212800000},{"price":594.482315591039,"timestamp":1715301602000}]