[{"price":2.83162,"timestamp":1438905600000},{"price":1.33075,"timestamp":1438992000000},{"price":0.6875857090838133,"timestamp":1439164800000},{"price":1.067378879429946,"timestamp":1439251200000},{"price":1.256613175101658,"timestamp":1439337600000},{"price":1.825395446319752,"timestamp":1439424000000},{"price":1.825974891355639,"timestamp":1439510400000},{"price":1.670949668937766,"timestamp":1439596800000},{"price":1.476607254205028,"timestamp":1439683200000},{"price":1.20387143115441,"timestamp":1439769600000},{"price":1.281393051659975,"timestamp":1439856000000},{"price":1.252738651679077,"timestamp":1439942400000},{"price":1.484195074171873,"timestamp":1440028800000},{"price":1.40631477379752,"timestamp":1440115200000},{"price":1.380721536476638,"timestamp":1440201600000},{"price":1.355182100454404,"timestamp":1440288000000},{"price":1.24657168269902,"timestamp":1440374400000},{"price":1.160828327907264,"timestamp":1440460800000},{"price":1.119639156482987,"timestamp":1440547200000},{"price":1.133690694008804,"timestamp":1440633600000},{"price":1.188895698722608,"timestamp":1440720000000},{"price":1.174343905252208,"timestamp":1440806400000},{"price":1.322350879918967,"timestamp":1440892800000},{"price":1.353368417391325,"timestamp":1440979200000},{"price":1.350786688734447,"timestamp":1441065600000},{"price":1.278810765308764,"timestamp":1441152000000},{"price":1.262770719520856,"timestamp":1441238400000},{"price":1.269520099878085,"timestamp":1441324800000},{"price":1.334976229386974,"timestamp":1441411200000},{"price":1.29888313413515,"timestamp":1441497600000},{"price":1.256223439965584,"timestamp":1441584000000},{"price":1.236033260936938,"timestamp":1441670400000},{"price":1.206529945086729,"timestamp":1441756800000},{"price":1.167234841402144,"timestamp":1441843200000},{"price":0.9765090926915041,"timestamp":1441929600000},{"price":1.038203585306107,"timestamp":1442016000000},{"price":0.9386521502557871,"timestamp":1442102400000},{"price":0.87402296242848,"timestamp":1442188800000},{"price":0.9418231857274298,"timestamp":1442275200000},{"price":0.9032199195724051,"timestamp":1442361600000},{"price":0.8830787289063511,"timestamp":1442448000000},{"price":0.8460709193872474,"timestamp":1442534400000},{"price":0.8821037996855977,"timestamp":1442620800000},{"price":0.9363277614869444,"timestamp":1442707200000},{"price":0.9010928790890973,"timestamp":1442793600000},{"price":0.8971422650551497,"timestamp":1442880000000},{"price":0.8940475222994914,"timestamp":1442966400000},{"price":0.8160373080893036,"timestamp":1443052800000},{"price":0.7405192998515878,"timestamp":1443139200000},{"price":0.7778014991497727,"timestamp":1443225600000},{"price":0.7213584231130563,"timestamp":1443312000000},{"price":0.5830570046974366,"timestamp":1443398400000},{"price":0.657832489515796,"timestamp":1443484800000},{"price":0.7347630535971914,"timestamp":1443571200000},{"price":0.6858121897138929,"timestamp":1443657600000},{"price":0.6762217338750541,"timestamp":1443744000000},{"price":0.6874757575411915,"timestamp":1443830400000},{"price":0.6675468579375702,"timestamp":1443916800000},{"price":0.6282550742429386,"timestamp":1444003200000},{"price":0.64565776230867,"timestamp":1444089600000},{"price":0.6100126973575233,"timestamp":1444176000000},{"price":0.6234833021554507,"timestamp":1444262400000},{"price":0.650768764684828,"timestamp":1444348800000},{"price":0.6297949417268295,"timestamp":1444435200000},{"price":0.6370439806918999,"timestamp":1444521600000},{"price":0.628787281832734,"timestamp":1444608000000},{"price":0.6026272723327593,"timestamp":1444694400000},{"price":0.517689435598842,"timestamp":1444780800000},{"price":0.5614990042588522,"timestamp":1444867200000},{"price":0.5331480200007419,"timestamp":1444953600000},{"price":0.5490283089973744,"timestamp":1445040000000},{"price":0.5184445473595721,"timestamp":1445126400000},{"price":0.4870672984193326,"timestamp":1445212800000},{"price":0.4329785990312485,"timestamp":1445299200000},{"price":0.4397689744048958,"timestamp":1445385600000},{"price":0.5654615066780281,"timestamp":1445472000000},{"price":0.540737766800056,"timestamp":1445558400000},{"price":0.5685737685118122,"timestamp":1445644800000},{"price":0.6319388092249569,"timestamp":1445731200000},{"price":0.7439579097275092,"timestamp":1445817600000},{"price":0.8544552504832845,"timestamp":1445904000000},{"price":1.010409721259424,"timestamp":1445990400000},{"price":1.163748635576317,"timestamp":1446076800000},{"price":1.041849054896385,"timestamp":1446163200000},{"price":0.9070916284167455,"timestamp":1446249600000},{"price":1.058541941291151,"timestamp":1446336000000},{"price":0.9550458603200441,"timestamp":1446422400000},{"price":1.002344802929553,"timestamp":1446508800000},{"price":0.9018086605486009,"timestamp":1446595200000},{"price":0.906601136813436,"timestamp":1446681600000},{"price":0.9094421987209234,"timestamp":1446768000000},{"price":0.922482091197951,"timestamp":1446854400000},{"price":1.030499514179018,"timestamp":1446940800000},{"price":0.9958029845225516,"timestamp":1447027200000},{"price":0.9348342219016499,"timestamp":1447113600000},{"price":0.7887611772679245,"timestamp":1447200000000},{"price":0.90074206650109,"timestamp":1447286400000},{"price":0.9040815579448993,"timestamp":1447372800000},{"price":0.8842289054037304,"timestamp":1447459200000},{"price":0.9108255481961639,"timestamp":1447545600000},{"price":0.9338407839578461,"timestamp":1447632000000},{"price":0.9952733578828389,"timestamp":1447718400000},{"price":0.9944285799213992,"timestamp":1447804800000},{"price":0.9514712892422663,"timestamp":1447891200000},{"price":0.9268031189591781,"timestamp":1447977600000},{"price":0.9735724342696529,"timestamp":1448064000000},{"price":0.96473853235469,"timestamp":1448150400000},{"price":0.9452203362307195,"timestamp":1448236800000},{"price":0.8993611354663962,"timestamp":1448323200000},{"price":0.8677070917677269,"timestamp":1448409600000},{"price":0.8948747707881739,"timestamp":1448496000000},{"price":0.8707128002545287,"timestamp":1448582400000},{"price":0.9173987754375574,"timestamp":1448668800000},{"price":0.8717449537893333,"timestamp":1448755200000},{"price":0.8736009320890139,"timestamp":1448841600000},{"price":0.8750039976447704,"timestamp":1448928000000},{"price":0.8227337811375524,"timestamp":1449014400000},{"price":0.8247651888810106,"timestamp":1449100800000},{"price":0.8387909512811372,"timestamp":1449187200000},{"price":0.8645837297560469,"timestamp":1449273600000},{"price":0.8349924869606098,"timestamp":1449360000000},{"price":0.8007502839259887,"timestamp":1449446400000},{"price":0.8188527088752511,"timestamp":1449532800000},{"price":0.7918293483107267,"timestamp":1449619200000},{"price":0.8474422420390545,"timestamp":1449705600000},{"price":0.9167389424445134,"timestamp":1449792000000},{"price":0.9712583097472548,"timestamp":1449878400000},{"price":0.9583031735578238,"timestamp":1449964800000},{"price":0.9954898346339888,"timestamp":1450051200000},{"price":1.0170637001075,"timestamp":1450137600000},{"price":0.9889124423815733,"timestamp":1450224000000},{"price":0.9402283251940493,"timestamp":1450310400000},{"price":0.9211717831099321,"timestamp":1450396800000},{"price":0.9096329169325174,"timestamp":1450483200000},{"price":0.9032316429089903,"timestamp":1450569600000},{"price":0.8968062870238118,"timestamp":1450656000000},{"price":0.8789593130596947,"timestamp":1450742400000},{"price":0.8675654552724993,"timestamp":1450828800000},{"price":0.861363016488459,"timestamp":1450915200000},{"price":0.8707183439745884,"timestamp":1451001600000},{"price":0.8530178649009634,"timestamp":1451088000000},{"price":0.8588870868776094,"timestamp":1451174400000},{"price":0.8421696130307879,"timestamp":1451260800000},{"price":0.8694878107781919,"timestamp":1451347200000},{"price":0.9003543017405369,"timestamp":1451433600000},{"price":0.9365399677803522,"timestamp":1451520000000},{"price":0.9463133430749894,"timestamp":1451606400000},{"price":0.9381261621726148,"timestamp":1451692800000},{"price":0.9721969755035614,"timestamp":1451779200000},{"price":0.9592978352147374,"timestamp":1451865600000},{"price":0.9531022411427653,"timestamp":1451952000000},{"price":0.9684340117908705,"timestamp":1452038400000},{"price":0.9589767803876823,"timestamp":1452124800000},{"price":0.9955747811931686,"timestamp":1452211200000},{"price":1.02478096778813,"timestamp":1452297600000},{"price":1.01996585607406,"timestamp":1452384000000},{"price":1.068726621062779,"timestamp":1452470400000},{"price":1.167362900827917,"timestamp":1452556800000},{"price":1.12958834642001,"timestamp":1452643200000},{"price":1.157377553252501,"timestamp":1452729600000},{"price":1.21073546288485,"timestamp":1452816000000},{"price":1.215691295024754,"timestamp":1452902400000},{"price":1.321855711753408,"timestamp":1452988800000},{"price":1.39830112692888,"timestamp":1453075200000},{"price":1.3769900190471,"timestamp":1453161600000},{"price":1.565411904541257,"timestamp":1453248000000},{"price":1.544691862235827,"timestamp":1453334400000},{"price":1.471341822504971,"timestamp":1453420800000},{"price":1.692156284936261,"timestamp":1453507200000},{"price":2.131691495370684,"timestamp":1453593600000},{"price":2.48139608647395,"timestamp":1453680000000},{"price":2.086782726986503,"timestamp":1453766400000},{"price":2.384501158704437,"timestamp":1453852800000},{"price":2.519719734523484,"timestamp":1453939200000},{"price":2.486203232055895,"timestamp":1454025600000},{"price":2.437601273512591,"timestamp":1454112000000},{"price":2.298766557449123,"timestamp":1454198400000},{"price":2.221883059355513,"timestamp":1454284800000},{"price":2.403111855327034,"timestamp":1454371200000},{"price":2.515949933456795,"timestamp":1454457600000},{"price":2.557178944302694,"timestamp":1454544000000},{"price":2.532878565491474,"timestamp":1454630400000},{"price":2.517776369343559,"timestamp":1454716800000},{"price":2.950776113177157,"timestamp":1454803200000},{"price":3.165335693696386,"timestamp":1454889600000},{"price":3.720453286688504,"timestamp":1454976000000},{"price":4.427431437703359,"timestamp":1455062400000},{"price":6.005000308112697,"timestamp":1455148800000},{"price":5.475649283683189,"timestamp":1455235200000},{"price":5.373284921940013,"timestamp":1455321600000},{"price":5.169512436402438,"timestamp":1455408000000},{"price":5.319058286377442,"timestamp":1455494400000},{"price":4.368970122064963,"timestamp":1455580800000},{"price":3.744022470740231,"timestamp":1455667200000},{"price":4.397939042003922,"timestamp":1455753600000},{"price":4.493895382965731,"timestamp":1455840000000},{"price":4.301875677560981,"timestamp":1455926400000},{"price":4.653970273276003,"timestamp":1456012800000},{"price":5.608714257576696,"timestamp":1456099200000},{"price":5.612091439849516,"timestamp":1456185600000},{"price":6.134381259039694,"timestamp":1456272000000},{"price":5.93625743323269,"timestamp":1456358400000},{"price":5.897351626440898,"timestamp":1456444800000},{"price":6.357091762158404,"timestamp":1456531200000},{"price":6.440650848847282,"timestamp":1456617600000},{"price":6.312028458049726,"timestamp":1456704000000},{"price":7.560157049617909,"timestamp":1456790400000},{"price":8.398318163034869,"timestamp":1456876800000},{"price":9.504937042998197,"timestamp":1456963200000},{"price":10.03776475108964,"timestamp":1457049600000},{"price":10.93519773927983,"timestamp":1457136000000},{"price":10.96466178163567,"timestamp":1457222400000},{"price":9.397469868813554,"timestamp":1457308800000},{"price":9.800690787314164,"timestamp":1457395200000},{"price":11.97157975649351,"timestamp":1457481600000},{"price":11.2064229700308,"timestamp":1457568000000},{"price":11.20893669288255,"timestamp":1457654400000},{"price":13.37620667356022,"timestamp":1457740800000},{"price":14.89359978457807,"timestamp":1457827200000},{"price":12.28982460670519,"timestamp":1457913600000},{"price":12.966897673599,"timestamp":1458000000000},{"price":12.52943314528079,"timestamp":1458086400000},{"price":10.956232214701,"timestamp":1458172800000},{"price":10.79765033887468,"timestamp":1458259200000},{"price":10.43953586817164,"timestamp":1458345600000},{"price":10.21749097388716,"timestamp":1458432000000},{"price":11.85112269425594,"timestamp":1458518400000},{"price":11.31742767517068,"timestamp":1458604800000},{"price":12.40319150724304,"timestamp":1458691200000},{"price":11.12762218636002,"timestamp":1458777600000},{"price":10.64069143211582,"timestamp":1458864000000},{"price":10.96552244468764,"timestamp":1458950400000},{"price":10.37751681820161,"timestamp":1459036800000},{"price":11.67625154039094,"timestamp":1459123200000},{"price":11.73817083046575,"timestamp":1459209600000},{"price":11.88228675953419,"timestamp":1459296000000},{"price":11.35463054290018,"timestamp":1459382400000},{"price":11.63607180334684,"timestamp":1459468800000},{"price":11.5639776320382,"timestamp":1459555200000},{"price":11.51238012010477,"timestamp":1459641600000},{"price":11.18688123888369,"timestamp":1459728000000},{"price":10.41948468988903,"timestamp":1459814400000},{"price":10.66622342007389,"timestamp":1459900800000},{"price":10.0295684039377,"timestamp":1459987200000},{"price":9.758944911021473,"timestamp":1460073600000},{"price":9.899719595415823,"timestamp":1460160000000},{"price":8.814617175830122,"timestamp":1460246400000},{"price":8.66829211893249,"timestamp":1460332800000},{"price":7.51681223420342,"timestamp":1460419200000},{"price":8.015604593105122,"timestamp":1460505600000},{"price":8.43365602127963,"timestamp":1460592000000},{"price":8.20613745870167,"timestamp":1460678400000},{"price":8.555981966976974,"timestamp":1460764800000},{"price":9.323170276346234,"timestamp":1460851200000},{"price":8.960482405053712,"timestamp":1460937600000},{"price":8.696773038727313,"timestamp":1461024000000},{"price":8.484150722584234,"timestamp":1461110400000},{"price":8.11104074507033,"timestamp":1461196800000},{"price":7.855106665179344,"timestamp":1461283200000},{"price":8.377192623957283,"timestamp":1461369600000},{"price":7.995361207240304,"timestamp":1461456000000},{"price":7.812751656077315,"timestamp":1461542400000},{"price":7.424663266229029,"timestamp":1461628800000},{"price":7.724694549946334,"timestamp":1461715200000},{"price":7.250216005225782,"timestamp":1461801600000},{"price":7.47581760975781,"timestamp":1461888000000},{"price":8.892970091837213,"timestamp":1461974400000},{"price":8.832454372832895,"timestamp":1462060800000},{"price":10.10782116866719,"timestamp":1462147200000},{"price":9.285335810954495,"timestamp":1462233600000},{"price":9.414136136064808,"timestamp":1462320000000},{"price":9.827130178456441,"timestamp":1462406400000},{"price":9.277042146778028,"timestamp":1462492800000},{"price":9.381202893584621,"timestamp":1462579200000},{"price":9.52920206226682,"timestamp":1462665600000},{"price":9.353276545574158,"timestamp":1462752000000},{"price":9.350283703928604,"timestamp":1462838400000},{"price":9.981302920467385,"timestamp":1462924800000},{"price":10.091492287586432,"timestamp":1463011200000},{"price":10.585661577212786,"timestamp":1463097600000},{"price":10.176098567981153,"timestamp":1463184000000},{"price":9.960446892869543,"timestamp":1463270400000},{"price":11.1336459827202,"timestamp":1463356800000},{"price":12.157137161266911,"timestamp":1463443200000},{"price":13.35361430554958,"timestamp":1463529600000},{"price":14.71832475600216,"timestamp":1463616000000},{"price":13.69368343400459,"timestamp":1463702400000},{"price":13.99924843857703,"timestamp":1463788800000},{"price":14.248986066415835,"timestamp":1463875200000},{"price":13.23503660198636,"timestamp":1463961600000},{"price":12.66434299000911,"timestamp":1464048000000},{"price":12.50426452924122,"timestamp":1464134400000},{"price":12.498353409631168,"timestamp":1464220800000},{"price":11.19174476153149,"timestamp":1464307200000},{"price":11.76324560569715,"timestamp":1464393600000},{"price":12.38905213533701,"timestamp":1464480000000},{"price":12.67843106889236,"timestamp":1464566400000},{"price":14.00927375901662,"timestamp":1464652800000},{"price":13.857937834861247,"timestamp":1464739200000},{"price":13.77433887468257,"timestamp":1464825600000},{"price":13.8427358773047,"timestamp":1464912000000},{"price":13.697394260187224,"timestamp":1464998400000},{"price":13.970529067786634,"timestamp":1465084800000},{"price":13.942005553967727,"timestamp":1465171200000},{"price":14.549216948648322,"timestamp":1465257600000},{"price":14.43177555298705,"timestamp":1465344000000},{"price":14.44062374394472,"timestamp":1465430400000},{"price":13.943733928604544,"timestamp":1465516800000},{"price":13.960460970231287,"timestamp":1465603200000},{"price":15.697007269686255,"timestamp":1465689600000},{"price":17.55275028575095,"timestamp":1465776000000},{"price":18.770374371361417,"timestamp":1465862400000},{"price":18.421853687438038,"timestamp":1465948800000},{"price":20.509400413759888,"timestamp":1466035200000},{"price":15.397397817568129,"timestamp":1466121600000},{"price":11.197136666677007,"timestamp":1466208000000},{"price":12.23058702890821,"timestamp":1466294400000},{"price":11.814834520499266,"timestamp":1466380800000},{"price":12.984597875196858,"timestamp":1466467200000},{"price":12.737756210638716,"timestamp":1466553600000},{"price":13.676478995775716,"timestamp":1466640000000},{"price":13.94189690132606,"timestamp":1466726400000},{"price":14.276287720956573,"timestamp":1466812800000},{"price":13.845029961871877,"timestamp":1466899200000},{"price":13.932543491059052,"timestamp":1466985600000},{"price":12.295660556232374,"timestamp":1467072000000},{"price":12.800496100256193,"timestamp":1467158400000},{"price":13.33562669996461,"timestamp":1467244800000},{"price":12.329645963731734,"timestamp":1467331200000},{"price":12.01798250397972,"timestamp":1467417600000},{"price":11.825161030775883,"timestamp":1467504000000},{"price":11.421738727166776,"timestamp":1467590400000},{"price":10.540860504216047,"timestamp":1467676800000},{"price":10.51055993812399,"timestamp":1467763200000},{"price":10.098931265626275,"timestamp":1467849600000},{"price":11.39547874677082,"timestamp":1467936000000},{"price":10.99572234732321,"timestamp":1468022400000},{"price":10.957294339543301,"timestamp":1468108800000},{"price":10.515451706239658,"timestamp":1468195200000},{"price":10.606193607117202,"timestamp":1468281600000},{"price":10.489054686552203,"timestamp":1468368000000},{"price":11.242970957141127,"timestamp":1468454400000},{"price":11.32509705331988,"timestamp":1468540800000},{"price":11.701716015155743,"timestamp":1468627200000},{"price":11.314787410063753,"timestamp":1468713600000},{"price":11.022556335862294,"timestamp":1468800000000},{"price":11.582501423627564,"timestamp":1468886400000},{"price":12.152788273478947,"timestamp":1468972800000},{"price":12.605917129706976,"timestamp":1469059200000},{"price":14.319877369541702,"timestamp":1469145600000},{"price":14.389725342721574,"timestamp":1469232000000},{"price":12.803851809790078,"timestamp":1469318400000},{"price":13.816630680711038,"timestamp":1469404800000},{"price":11.771641757280554,"timestamp":1469491200000},{"price":12.96633340222508,"timestamp":1469577600000},{"price":12.883149607897323,"timestamp":1469664000000},{"price":12.840037637363167,"timestamp":1469750400000},{"price":12.547081780784822,"timestamp":1469836800000},{"price":11.868408414551208,"timestamp":1469923200000},{"price":10.968397852276404,"timestamp":1470009600000},{"price":8.352592747838974,"timestamp":1470096000000},{"price":10.22174781589873,"timestamp":1470182400000},{"price":11.032160216870203,"timestamp":1470268800000},{"price":10.940014108153814,"timestamp":1470355200000},{"price":10.898636348546457,"timestamp":1470441600000},{"price":10.920308055489057,"timestamp":1470528000000},{"price":11.245805121088916,"timestamp":1470614400000},{"price":12.191218707659688,"timestamp":1470700800000},{"price":12.141222798878122,"timestamp":1470787200000},{"price":11.988140188861896,"timestamp":1470873600000},{"price":11.973720126245913,"timestamp":1470960000000},{"price":11.577472667681942,"timestamp":1471046400000},{"price":11.25990352208696,"timestamp":1471132800000},{"price":11.230807046622242,"timestamp":1471219200000},{"price":10.25082244872534,"timestamp":1471305600000},{"price":10.73534634440297,"timestamp":1471392000000},{"price":10.724216809737694,"timestamp":1471478400000},{"price":10.718344718920152,"timestamp":1471564800000},{"price":11.262754476834717,"timestamp":1471651200000},{"price":11.154044310153234,"timestamp":1471737600000},{"price":11.061377388887204,"timestamp":1471824000000},{"price":11.012543081655863,"timestamp":1471910400000},{"price":11.013811994175523,"timestamp":1471996800000},{"price":11.339127441192723,"timestamp":1472083200000},{"price":11.256812662022648,"timestamp":1472169600000},{"price":11.14950758737516,"timestamp":1472256000000},{"price":10.91304107690759,"timestamp":1472342400000},{"price":10.906290588906247,"timestamp":1472428800000},{"price":11.210877311518441,"timestamp":1472515200000},{"price":11.49662475092663,"timestamp":1472601600000},{"price":12.002877477501157,"timestamp":1472688000000},{"price":12.09104280233147,"timestamp":1472774400000},{"price":11.797585220569804,"timestamp":1472860800000},{"price":11.662579543984544,"timestamp":1472947200000},{"price":11.751897477880805,"timestamp":1473033600000},{"price":11.684755437748173,"timestamp":1473120000000},{"price":11.550025415616256,"timestamp":1473206400000},{"price":11.33639873415642,"timestamp":1473292800000},{"price":11.63011682103449,"timestamp":1473379200000},{"price":12.117830861883727,"timestamp":1473465600000},{"price":11.59605624659764,"timestamp":1473552000000},{"price":11.84714198083278,"timestamp":1473638400000},{"price":11.881729455789054,"timestamp":1473724800000},{"price":11.912008011075965,"timestamp":1473811200000},{"price":11.901478405174705,"timestamp":1473897600000},{"price":12.522369283417852,"timestamp":1473984000000},{"price":12.68454280449742,"timestamp":1474070400000},{"price":12.369052139120052,"timestamp":1474156800000},{"price":13.160168063025644,"timestamp":1474243200000},{"price":14.308046581659253,"timestamp":1474329600000},{"price":13.705179799911743,"timestamp":1474416000000},{"price":13.233802742993412,"timestamp":1474502400000},{"price":13.318993324210759,"timestamp":1474588800000},{"price":12.859605765847848,"timestamp":1474675200000},{"price":13.045598643367276,"timestamp":1474761600000},{"price":12.818746399021148,"timestamp":1474848000000},{"price":13.074726797493888,"timestamp":1474934400000},{"price":13.313989439262565,"timestamp":1475020800000},{"price":13.09665700624727,"timestamp":1475107200000},{"price":13.194818155480155,"timestamp":1475193600000},{"price":13.269827224677638,"timestamp":1475280000000},{"price":13.197909934562759,"timestamp":1475366400000},{"price":13.470600090767412,"timestamp":1475452800000},{"price":13.261962214071206,"timestamp":1475539200000},{"price":13.056650848974803,"timestamp":1475625600000},{"price":12.826128461125474,"timestamp":1475712000000},{"price":12.655679278508105,"timestamp":1475798400000},{"price":12.175874962913426,"timestamp":1475884800000},{"price":12.029519227976937,"timestamp":1475971200000},{"price":11.837832089591664,"timestamp":1476057600000},{"price":11.750267273762638,"timestamp":1476144000000},{"price":11.854687660404304,"timestamp":1476230400000},{"price":11.96064220847878,"timestamp":1476316800000},{"price":11.916089474549377,"timestamp":1476403200000},{"price":11.944605165006873,"timestamp":1476489600000},{"price":11.930313388885365,"timestamp":1476576000000},{"price":11.974984398539725,"timestamp":1476662400000},{"price":12.509511262679014,"timestamp":1476748800000},{"price":11.973806158360992,"timestamp":1476835200000},{"price":12.016522079125743,"timestamp":1476921600000},{"price":12.090575972840435,"timestamp":1477008000000},{"price":12.045038278304451,"timestamp":1477094400000},{"price":11.933800410433603,"timestamp":1477180800000},{"price":11.890535450541087,"timestamp":1477267200000},{"price":11.272711525960538,"timestamp":1477353600000},{"price":11.497257370206905,"timestamp":1477440000000},{"price":11.456673402613983,"timestamp":1477526400000},{"price":11.523584376027783,"timestamp":1477612800000},{"price":10.336819684434698,"timestamp":1477699200000},{"price":11.186557158904845,"timestamp":1477785600000},{"price":10.88070260049341,"timestamp":1477872000000},{"price":10.792187379279612,"timestamp":1477958400000},{"price":10.783585401157607,"timestamp":1478044800000},{"price":10.811630097854405,"timestamp":1478131200000},{"price":11.129995658864795,"timestamp":1478217600000},{"price":11.066058259923683,"timestamp":1478304000000},{"price":10.920762843886132,"timestamp":1478390400000},{"price":10.874200829423744,"timestamp":1478476800000},{"price":10.890105501340495,"timestamp":1478563200000},{"price":10.664918162834825,"timestamp":1478649600000},{"price":10.519281388267027,"timestamp":1478736000000},{"price":10.29308735231344,"timestamp":1478822400000},{"price":9.664325241310054,"timestamp":1478908800000},{"price":10.110719459728225,"timestamp":1478995200000},{"price":9.991652804266907,"timestamp":1479081600000},{"price":10.200083856801202,"timestamp":1479168000000},{"price":10.025367620097992,"timestamp":1479254400000},{"price":9.96397798540216,"timestamp":1479340800000},{"price":9.453697368045109,"timestamp":1479427200000},{"price":9.66730580728121,"timestamp":1479513600000},{"price":9.530496491166998,"timestamp":1479600000000},{"price":9.575907932522316,"timestamp":1479686400000},{"price":9.81249150160966,"timestamp":1479772800000},{"price":9.753493133033384,"timestamp":1479859200000},{"price":9.180997416192705,"timestamp":1479945600000},{"price":9.335116893823114,"timestamp":1480032000000},{"price":9.288306186526965,"timestamp":1480118400000},{"price":8.907402683417718,"timestamp":1480204800000},{"price":8.70845246717361,"timestamp":1480291200000},{"price":8.158494315710797,"timestamp":1480377600000},{"price":8.650154047457612,"timestamp":1480464000000},{"price":8.439785438702646,"timestamp":1480550400000},{"price":7.637917965068979,"timestamp":1480636800000},{"price":7.892622837022096,"timestamp":1480723200000},{"price":7.469132189830329,"timestamp":1480809600000},{"price":6.815609222087059,"timestamp":1480896000000},{"price":7.631916157246792,"timestamp":1480982400000},{"price":8.13507798254848,"timestamp":1481068800000},{"price":8.302596338463099,"timestamp":1481155200000},{"price":8.504900484563588,"timestamp":1481241600000},{"price":8.098585501342257,"timestamp":1481328000000},{"price":8.214985823104497,"timestamp":1481414400000},{"price":8.472511708508414,"timestamp":1481500800000},{"price":8.35100726243699,"timestamp":1481587200000},{"price":8.207853104398847,"timestamp":1481673600000},{"price":7.770357969755126,"timestamp":1481760000000},{"price":7.796626831717168,"timestamp":1481846400000},{"price":7.820282701062171,"timestamp":1481932800000},{"price":7.856185612715422,"timestamp":1482019200000},{"price":7.5922361645492975,"timestamp":1482105600000},{"price":7.623783721340898,"timestamp":1482192000000},{"price":7.856099400557245,"timestamp":1482278400000},{"price":7.575643744053494,"timestamp":1482364800000},{"price":7.201805732308588,"timestamp":1482451200000},{"price":7.2227628476531995,"timestamp":1482537600000},{"price":7.2132341590915585,"timestamp":1482624000000},{"price":7.268475378158216,"timestamp":1482710400000},{"price":7.171806594177698,"timestamp":1482796800000},{"price":7.613307736356936,"timestamp":1482883200000},{"price":8.172329056763505,"timestamp":1482969600000},{"price":8.15378652716307,"timestamp":1483056000000},{"price":8.010852235417396,"timestamp":1483142400000},{"price":8.064789989459687,"timestamp":1483228800000},{"price":8.361286160728705,"timestamp":1483315200000},{"price":9.626792384988086,"timestamp":1483401600000},{"price":10.972252853086058,"timestamp":1483488000000},{"price":10.115254241883068,"timestamp":1483574400000},{"price":10.154658304812745,"timestamp":1483660800000},{"price":9.824278869463066,"timestamp":1483747200000},{"price":10.267836701334787,"timestamp":1483833600000},{"price":10.285955970375603,"timestamp":1483920000000},{"price":10.523650713762722,"timestamp":1484006400000},{"price":9.661693873756436,"timestamp":1484092800000},{"price":9.66715894243992,"timestamp":1484179200000},{"price":9.650805118856487,"timestamp":1484265600000},{"price":9.695262751794939,"timestamp":1484352000000},{"price":9.785923385543578,"timestamp":1484438400000},{"price":9.5212839167112,"timestamp":1484524800000},{"price":10.258458296131915,"timestamp":1484611200000},{"price":10.125537740945934,"timestamp":1484697600000},{"price":10.385306173596472,"timestamp":1484784000000},{"price":10.549960559535752,"timestamp":1484870400000},{"price":10.872633993948424,"timestamp":1484956800000},{"price":10.745356049118469,"timestamp":1485043200000},{"price":10.751024402450716,"timestamp":1485129600000},{"price":10.399087248402381,"timestamp":1485216000000},{"price":10.471671231503688,"timestamp":1485302400000},{"price":10.555255877288236,"timestamp":1485388800000},{"price":10.509979092454431,"timestamp":1485475200000},{"price":10.554962953815345,"timestamp":1485561600000},{"price":10.430442595335876,"timestamp":1485648000000},{"price":10.570411298387052,"timestamp":1485734400000},{"price":10.677298023363218,"timestamp":1485820800000},{"price":10.700989418222473,"timestamp":1485907200000},{"price":10.81046108694813,"timestamp":1485993600000},{"price":10.937685579154774,"timestamp":1486080000000},{"price":11.33331586102519,"timestamp":1486166400000},{"price":11.242238837962214,"timestamp":1486252800000},{"price":11.294016130984236,"timestamp":1486339200000},{"price":11.433167440255266,"timestamp":1486425600000},{"price":11.335153011135779,"timestamp":1486512000000},{"price":10.914963949831499,"timestamp":1486598400000},{"price":11.275640644361795,"timestamp":1486684800000},{"price":11.399125371500645,"timestamp":1486771200000},{"price":11.354164564644952,"timestamp":1486857600000},{"price":11.281947015245585,"timestamp":1486944000000},{"price":12.972145045966517,"timestamp":1487030400000},{"price":12.934716009243267,"timestamp":1487116800000},{"price":12.835968798993127,"timestamp":1487203200000},{"price":12.7034838481457,"timestamp":1487289600000},{"price":12.816285332013342,"timestamp":1487376000000},{"price":12.775445603327524,"timestamp":1487462400000},{"price":12.750223774537398,"timestamp":1487548800000},{"price":12.73614094049859,"timestamp":1487635200000},{"price":12.600296405431427,"timestamp":1487721600000},{"price":13.15516545737877,"timestamp":1487808000000},{"price":13.071871231178674,"timestamp":1487894400000},{"price":13.546938608109645,"timestamp":1487980800000},{"price":14.547676188997867,"timestamp":1488067200000},{"price":15.358690360839047,"timestamp":1488153600000},{"price":15.702781231900772,"timestamp":1488240000000},{"price":17.168029711638418,"timestamp":1488326400000},{"price":18.993581792674195,"timestamp":1488412800000},{"price":19.58574948053123,"timestamp":1488499200000},{"price":18.63867345258356,"timestamp":1488585600000},{"price":19.247364659986754,"timestamp":1488672000000},{"price":19.670705614004156,"timestamp":1488758400000},{"price":18.82733332066123,"timestamp":1488844800000},{"price":16.7497435780077,"timestamp":1488931200000},{"price":17.632128818481693,"timestamp":1489017600000},{"price":19.26359042821057,"timestamp":1489104000000},{"price":21.396413225585537,"timestamp":1489190400000},{"price":23.09884795827443,"timestamp":1489276800000},{"price":28.4460651994335,"timestamp":1489363200000},{"price":28.53666459127697,"timestamp":1489449600000},{"price":34.19736420741617,"timestamp":1489536000000},{"price":39.86185607085268,"timestamp":1489622400000},{"price":44.06729598863206,"timestamp":1489708800000},{"price":32.26798526618718,"timestamp":1489795200000},{"price":44.08879749579081,"timestamp":1489881600000},{"price":41.86369288259116,"timestamp":1489968000000},{"price":42.47845801399063,"timestamp":1490054400000},{"price":41.262612537182946,"timestamp":1490140800000},{"price":43.274929979555615,"timestamp":1490227200000},{"price":50.894791438930966,"timestamp":1490313600000},{"price":50.678966487888445,"timestamp":1490400000000},{"price":50.049454214237386,"timestamp":1490486400000},{"price":49.017113803037155,"timestamp":1490572800000},{"price":50.259542864330534,"timestamp":1490659200000},{"price":52.84379426461343,"timestamp":1490745600000},{"price":52.313175209019796,"timestamp":1490832000000},{"price":49.9646672803426,"timestamp":1490918400000},{"price":50.42578760723248,"timestamp":1491004800000},{"price":48.37846727683558,"timestamp":1491091200000},{"price":43.57923995912754,"timestamp":1491177600000},{"price":41.79779504583054,"timestamp":1491264000000},{"price":45.590295052351756,"timestamp":1491350400000},{"price":42.978525212227865,"timestamp":1491436800000},{"price":42.40137665621101,"timestamp":1491523200000},{"price":44.501284387189116,"timestamp":1491609600000},{"price":44.1907610730727,"timestamp":1491696000000},{"price":43.90534128958704,"timestamp":1491782400000},{"price":43.85889483882994,"timestamp":1491868800000},{"price":46.197883489516954,"timestamp":1491955200000},{"price":49.7503375730287,"timestamp":1492041600000},{"price":47.56205172159332,"timestamp":1492128000000},{"price":49.122793411699824,"timestamp":1492214400000},{"price":48.70871927867354,"timestamp":1492300800000},{"price":48.34641781155764,"timestamp":1492387200000},{"price":50.759170818800456,"timestamp":1492473600000},{"price":48.1594963219902,"timestamp":1492560000000},{"price":50.065253649182445,"timestamp":1492646400000},{"price":48.80173571247641,"timestamp":1492732800000},{"price":49.0798706465032,"timestamp":1492819200000},{"price":50.60871348408776,"timestamp":1492905600000},{"price":51.09741863901202,"timestamp":1492992000000},{"price":50.97375547481341,"timestamp":1493078400000},{"price":54.87817856677162,"timestamp":1493164800000},{"price":63.95735376256868,"timestamp":1493251200000},{"price":73.0109629151518,"timestamp":1493337600000},{"price":70.45153824766224,"timestamp":1493424000000},{"price":79.8025539393512,"timestamp":1493510400000},{"price":76.84617780144701,"timestamp":1493596800000},{"price":77.34604386935915,"timestamp":1493683200000},{"price":80.9294915785314,"timestamp":1493769600000},{"price":94.11226519917764,"timestamp":1493856000000},{"price":91.16038713753753,"timestamp":1493942400000},{"price":96.42767965195394,"timestamp":1494028800000},{"price":89.73967947914684,"timestamp":1494115200000},{"price":87.94812005196805,"timestamp":1494201600000},{"price":87.50244390780135,"timestamp":1494288000000},{"price":88.41058886851773,"timestamp":1494374400000},{"price":88.45664874349296,"timestamp":1494460800000},{"price":88.18109149325619,"timestamp":1494547200000},{"price":89.13893167771396,"timestamp":1494633600000},{"price":90.05504056395782,"timestamp":1494720000000},{"price":90.50413159922428,"timestamp":1494806400000},{"price":87.09148558444505,"timestamp":1494892800000},{"price":88.21316751381906,"timestamp":1494979200000},{"price":96.62584622982801,"timestamp":1495065600000},{"price":122.16278299258484,"timestamp":1495152000000},{"price":123.02820305804211,"timestamp":1495238400000},{"price":148.65732047983943,"timestamp":1495324800000},{"price":153.99006380727735,"timestamp":1495411200000},{"price":171.08002832171815,"timestamp":1495497600000},{"price":190.42581317146121,"timestamp":1495584000000},{"price":176.81781507886726,"timestamp":1495670400000},{"price":162.94448638549966,"timestamp":1495756800000},{"price":159.05524764233746,"timestamp":1495843200000},{"price":172.3406699356334,"timestamp":1495929600000},{"price":196.0785933386944,"timestamp":1496016000000},{"price":230.79837139121355,"timestamp":1496102400000},{"price":231.37212671271118,"timestamp":1496188800000},{"price":221.82807122254022,"timestamp":1496275200000},{"price":224.31670548594502,"timestamp":1496361600000},{"price":225.39759443485244,"timestamp":1496448000000},{"price":247.4275410848339,"timestamp":1496534400000},{"price":248.93012523209245,"timestamp":1496620800000},{"price":266.13970806704395,"timestamp":1496707200000},{"price":256.21892337063565,"timestamp":1496793600000},{"price":260.3415097477362,"timestamp":1496880000000},{"price":280.333547997722,"timestamp":1496966400000},{"price":337.7921754587072,"timestamp":1497052800000},{"price":341.0796489185503,"timestamp":1497139200000},{"price":398.4307850845948,"timestamp":1497225600000},{"price":389.9448221775502,"timestamp":1497312000000},{"price":347.78135772227546,"timestamp":1497398400000},{"price":346.36906994261665,"timestamp":1497484800000},{"price":358.2845168676378,"timestamp":1497571200000},{"price":372.3570110185702,"timestamp":1497657600000},{"price":359.4387121135216,"timestamp":1497744000000},{"price":362.0442891370599,"timestamp":1497830400000},{"price":358.0532310647092,"timestamp":1497916800000},{"price":327.8909356942679,"timestamp":1498003200000},{"price":326.9598139741636,"timestamp":1498089600000},{"price":331.9138051489657,"timestamp":1498176000000},{"price":310.05462840596994,"timestamp":1498262400000},{"price":288.04702626534885,"timestamp":1498348800000},{"price":258.91946273454556,"timestamp":1498435200000},{"price":280.8130146788337,"timestamp":1498521600000},{"price":317.2936774724324,"timestamp":1498608000000},{"price":300.18215256198584,"timestamp":1498694400000},{"price":284.69108328848546,"timestamp":1498780800000},{"price":262.47807335859795,"timestamp":1498867200000},{"price":286.1336070099866,"timestamp":1498953600000},{"price":278.5971953381099,"timestamp":1499040000000},{"price":269.7366305781692,"timestamp":1499126400000},{"price":265.9369454655199,"timestamp":1499212800000},{"price":267.4697236476019,"timestamp":1499299200000},{"price":241.4766205298395,"timestamp":1499385600000},{"price":246.21497097327446,"timestamp":1499472000000},{"price":238.75431849081662,"timestamp":1499558400000},{"price":210.52819727984127,"timestamp":1499644800000},{"price":194.33493649003975,"timestamp":1499731200000},{"price":222.13885617231483,"timestamp":1499817600000},{"price":206.41325042813503,"timestamp":1499904000000},{"price":197.96945236247697,"timestamp":1499990400000},{"price":171.77744094493255,"timestamp":1500076800000},{"price":156.46899162898947,"timestamp":1500163200000},{"price":188.3527773486568,"timestamp":1500249600000},{"price":228.50328003667275,"timestamp":1500336000000},{"price":199.59051553264698,"timestamp":1500422400000},{"price":223.4613483872583,"timestamp":1500508800000},{"price":217.08647395834424,"timestamp":1500595200000},{"price":231.14352894295098,"timestamp":1500681600000},{"price":226.7185992848529,"timestamp":1500768000000},{"price":224.91340709342114,"timestamp":1500854400000},{"price":206.81050478775018,"timestamp":1500940800000},{"price":200.3285558009793,"timestamp":1501027200000},{"price":203.18932178158303,"timestamp":1501113600000},{"price":192.58568390577597,"timestamp":1501200000000},{"price":205.51111919711502,"timestamp":1501286400000},{"price":197.19896347978235,"timestamp":1501372800000},{"price":203.28719634179097,"timestamp":1501459200000},{"price":227.08056705038587,"timestamp":1501545600000},{"price":219.05792926762416,"timestamp":1501632000000},{"price":224.86795657659746,"timestamp":1501718400000},{"price":221.67495953018923,"timestamp":1501804800000},{"price":253.15566612330053,"timestamp":1501891200000},{"price":263.2220861638244,"timestamp":1501977600000},{"price":268.49662903477497,"timestamp":1502064000000},{"price":295.14709831672786,"timestamp":1502150400000},{"price":297.0696048197405,"timestamp":1502236800000},{"price":296.7767240757822,"timestamp":1502323200000},{"price":306.826433219032,"timestamp":1502409600000},{"price":308.625531335255,"timestamp":1502496000000},{"price":297.15980274719976,"timestamp":1502582400000},{"price":296.3972895244633,"timestamp":1502668800000},{"price":288.4507671723357,"timestamp":1502755200000},{"price":300.0393294082391,"timestamp":1502841600000},{"price":300.5703437604035,"timestamp":1502928000000},{"price":296.114635373622,"timestamp":1503014400000},{"price":296.6220895183796,"timestamp":1503100800000},{"price":295.17157732771335,"timestamp":1503187200000},{"price":322.2012201364436,"timestamp":1503273600000},{"price":312.1744705574116,"timestamp":1503360000000},{"price":316.7889202107443,"timestamp":1503446400000},{"price":321.7852984049241,"timestamp":1503532800000},{"price":329.0252809929819,"timestamp":1503619200000},{"price":329.86578262442157,"timestamp":1503705600000},{"price":343.34133712814116,"timestamp":1503792000000},{"price":344.2011314209417,"timestamp":1503878400000},{"price":366.809589912788,"timestamp":1503964800000},{"price":378.90633073469184,"timestamp":1504051200000},{"price":382.9344507545728,"timestamp":1504137600000},{"price":386.3430570009356,"timestamp":1504224000000},{"price":346.3987754868897,"timestamp":1504310400000},{"price":349.92924044114534,"timestamp":1504396800000},{"price":299.7173318855491,"timestamp":1504483200000},{"price":318.9728041158723,"timestamp":1504569600000},{"price":333.20632999273016,"timestamp":1504656000000},{"price":329.4156625176296,"timestamp":1504742400000},{"price":304.47510826802426,"timestamp":1504828800000},{"price":299.6944444705654,"timestamp":1504915200000},{"price":292.7796567856866,"timestamp":1505001600000},{"price":296.4753988432914,"timestamp":1505088000000},{"price":290.58653195906925,"timestamp":1505174400000},{"price":277.33365793127047,"timestamp":1505260800000},{"price":214.3117136334975,"timestamp":1505347200000},{"price":246.9218572871298,"timestamp":1505433600000},{"price":244.80561175288247,"timestamp":1505520000000},{"price":249.66654597502836,"timestamp":1505606400000},{"price":287.96109568877347,"timestamp":1505692800000},{"price":280.4456323420793,"timestamp":1505779200000},{"price":279.4176492108516,"timestamp":1505865600000},{"price":257.465074465559,"timestamp":1505952000000},{"price":263.46977368373445,"timestamp":1506038400000},{"price":283.22215899335055,"timestamp":1506124800000},{"price":280.68104473460187,"timestamp":1506211200000},{"price":288.0857009417575,"timestamp":1506297600000},{"price":283.9294530726591,"timestamp":1506384000000},{"price":302.1518453516756,"timestamp":1506470400000},{"price":294.3138380117381,"timestamp":1506556800000},{"price":288.11459689868053,"timestamp":1506643200000},{"price":297.2689355700251,"timestamp":1506729600000},{"price":299.6748890236153,"timestamp":1506816000000},{"price":295.8400297394862,"timestamp":1506902400000},{"price":292.2107206992577,"timestamp":1506988800000},{"price":293.0357027858311,"timestamp":1507075200000},{"price":293.71934612048636,"timestamp":1507161600000},{"price":307.7089805559562,"timestamp":1507248000000},{"price":309.5982491240284,"timestamp":1507334400000},{"price":307.05813687389934,"timestamp":1507420800000},{"price":295.901045084102,"timestamp":1507507200000},{"price":299.9170113647283,"timestamp":1507593600000},{"price":303.2474665353709,"timestamp":1507680000000},{"price":302.0199976805083,"timestamp":1507766400000},{"price":337.9526134340301,"timestamp":1507852800000},{"price":335.33824482981413,"timestamp":1507939200000},{"price":335.3913549863649,"timestamp":1508025600000},{"price":331.967214731027,"timestamp":1508112000000},{"price":317.898212514702,"timestamp":1508198400000},{"price":314.456554240651,"timestamp":1508284800000},{"price":308.4746839282341,"timestamp":1508371200000},{"price":302.35649692557024,"timestamp":1508457600000},{"price":300.69384596228315,"timestamp":1508544000000},{"price":295.4882479105146,"timestamp":1508630400000},{"price":289.4140251237576,"timestamp":1508716800000},{"price":298.75573430773346,"timestamp":1508803200000},{"price":298.4839668215046,"timestamp":1508889600000},{"price":295.7078546189935,"timestamp":1508976000000},{"price":297.9291296930045,"timestamp":1509062400000},{"price":296.4649529071602,"timestamp":1509148800000},{"price":303.74113040048763,"timestamp":1509235200000},{"price":306.2494615338919,"timestamp":1509321600000},{"price":303.54211702851427,"timestamp":1509408000000},{"price":292.33053872865435,"timestamp":1509494400000},{"price":287.0696687458828,"timestamp":1509580800000},{"price":305.8432726789198,"timestamp":1509667200000},{"price":299.9549103522952,"timestamp":1509753600000},{"price":297.5173231052644,"timestamp":1509840000000},{"price":301.370794552855,"timestamp":1509926400000},{"price":295.23511338265723,"timestamp":1510012800000},{"price":308.9339866357258,"timestamp":1510099200000},{"price":322.32952048358885,"timestamp":1510185600000},{"price":301.3549333527746,"timestamp":1510272000000},{"price":316.2583419604271,"timestamp":1510358400000},{"price":314.1661277072687,"timestamp":1510444800000},{"price":315.34395637188766,"timestamp":1510531200000},{"price":338.937627406501,"timestamp":1510617600000},{"price":334.286932546348,"timestamp":1510704000000},{"price":330.021315646911,"timestamp":1510790400000},{"price":333.351255037181,"timestamp":1510876800000},{"price":348.74721545667,"timestamp":1510963200000},{"price":353.43572964676,"timestamp":1511049600000},{"price":365.786815977961,"timestamp":1511136000000},{"price":361.055822571048,"timestamp":1511222400000},{"price":379.409057274538,"timestamp":1511308800000},{"price":412.557611501513,"timestamp":1511395200000},{"price":475.002014978137,"timestamp":1511481600000},{"price":467.446390045639,"timestamp":1511568000000},{"price":468.998099373249,"timestamp":1511654400000},{"price":484.362624150733,"timestamp":1511740800000},{"price":474.182894748523,"timestamp":1511827200000},{"price":428.345443336342,"timestamp":1511913600000},{"price":454.160981519821,"timestamp":1512000000000},{"price":469.863479570669,"timestamp":1512086400000},{"price":469.857050536754,"timestamp":1512172800000},{"price":461.880481908051,"timestamp":1512259200000},{"price":472.252735495896,"timestamp":1512345600000},{"price":467.016662982671,"timestamp":1512432000000},{"price":448.328222164605,"timestamp":1512518400000},{"price":451.825581860168,"timestamp":1512604800000},{"price":467.881662612901,"timestamp":1512691200000},{"price":482.035518858509,"timestamp":1512777600000},{"price":446.691058078548,"timestamp":1512864000000},{"price":509.000876237775,"timestamp":1512950400000},{"price":661.841332287634,"timestamp":1513036800000},{"price":709.883193572531,"timestamp":1513123200000},{"price":704.621843737326,"timestamp":1513209600000},{"price":693.09706413276,"timestamp":1513296000000},{"price":702.244612799479,"timestamp":1513382400000},{"price":728.700471211578,"timestamp":1513468800000},{"price":798.115404033608,"timestamp":1513555200000},{"price":829.989201766042,"timestamp":1513641600000},{"price":813.403602277568,"timestamp":1513728000000},{"price":812.885159103535,"timestamp":1513814400000},{"price":669.276492289395,"timestamp":1513900800000},{"price":715.719068265809,"timestamp":1513987200000},{"price":686.208308919806,"timestamp":1514073600000},{"price":733.902545910265,"timestamp":1514160000000},{"price":774.110198124999,"timestamp":1514246400000},{"price":764.967062014162,"timestamp":1514332800000},{"price":736.840047017461,"timestamp":1514419200000},{"price":755.343641318154,"timestamp":1514505600000},{"price":736.909191519636,"timestamp":1514592000000},{"price":774.696255457107,"timestamp":1514678400000},{"price":776.080330355968,"timestamp":1514764800000},{"price":876.890258814416,"timestamp":1514851200000},{"price":963.0557506903511,"timestamp":1514937600000},{"price":978.416104183522,"timestamp":1515024000000},{"price":1004.8949722625625,"timestamp":1515110400000},{"price":1052.02336010703,"timestamp":1515196800000},{"price":1137.6549188901813,"timestamp":1515283200000},{"price":1184.92393027798,"timestamp":1515369600000},{"price":1361.4396682787146,"timestamp":1515456000000},{"price":1345.5876017375906,"timestamp":1515542400000},{"price":1181.6514100305303,"timestamp":1515628800000},{"price":1315.6187580839762,"timestamp":1515715200000},{"price":1448.1800861342022,"timestamp":1515801600000},{"price":1410.0002145085193,"timestamp":1515888000000},{"price":1329.6713965043375,"timestamp":1515974400000},{"price":1068.6004106894156,"timestamp":1516060800000},{"price":1022.3652131699663,"timestamp":1516147200000},{"price":1036.072312788025,"timestamp":1516233600000},{"price":1046.8985973958734,"timestamp":1516320000000},{"price":1172.9172062239459,"timestamp":1516406400000},{"price":1053.6332024800395,"timestamp":1516492800000},{"price":1000.3871327788332,"timestamp":1516579200000},{"price":991.665320638703,"timestamp":1516665600000},{"price":1056.8792325682198,"timestamp":1516752000000},{"price":1059.3154960264808,"timestamp":1516838400000},{"price":1048.7989058434846,"timestamp":1516924800000},{"price":1095.7825142892807,"timestamp":1517011200000},{"price":1237.3241758467964,"timestamp":1517097600000},{"price":1169.6342569193446,"timestamp":1517184000000},{"price":1161.9086430994253,"timestamp":1517270711070},{"price":1058.0960529662955,"timestamp":1517356800000},{"price":1106.1381723552724,"timestamp":1517443200000},{"price":1021.2693786534147,"timestamp":1517529600000},{"price":914.6388425021536,"timestamp":1517616000000},{"price":941.8032295185238,"timestamp":1517702400000},{"price":834.8891703333355,"timestamp":1517788800000},{"price":684.3133397266745,"timestamp":1517875200000},{"price":785.7389155049871,"timestamp":1517961600000},{"price":751.8878893661607,"timestamp":1518048323681},{"price":807.8227505154956,"timestamp":1518134400000},{"price":871.3268829432668,"timestamp":1518220800000},{"price":854.3498784217315,"timestamp":1518307200000},{"price":817.2905243571003,"timestamp":1518393600000},{"price":862.7487725902944,"timestamp":1518480000000},{"price":833.7791837295838,"timestamp":1518566400000},{"price":915.0765430188819,"timestamp":1518652800000},{"price":928.2935214045194,"timestamp":1518739200000},{"price":934.6767104527537,"timestamp":1518825600000},{"price":964.2765079107337,"timestamp":1518912000000},{"price":915.0920469360246,"timestamp":1518998400000},{"price":928.2902425457683,"timestamp":1519084800000},{"price":902.9690554385094,"timestamp":1519171200000},{"price":809.1296597083212,"timestamp":1519257600000},{"price":812.4468626177468,"timestamp":1519344000000},{"price":864.6697536212578,"timestamp":1519430400000},{"price":828.7233989886703,"timestamp":1519516800000},{"price":842.6280247519165,"timestamp":1519603200000},{"price":863.6502752378826,"timestamp":1519689600000},{"price":869.2632438249697,"timestamp":1519776000000},{"price":846.3652117960792,"timestamp":1519862400000},{"price":855.6787797305122,"timestamp":1519948800000},{"price":850.4429895810156,"timestamp":1520035200000},{"price":844.2552535175925,"timestamp":1520121600000},{"price":843.7565763098702,"timestamp":1520208000000},{"price":840.1509954642488,"timestamp":1520294400000},{"price":808.4491332246333,"timestamp":1520380800000},{"price":752.5931712474129,"timestamp":1520467200000},{"price":699.1898984866136,"timestamp":1520553600000},{"price":710.8916532666208,"timestamp":1520640000000},{"price":684.934340074043,"timestamp":1520726400000},{"price":713.1953300017516,"timestamp":1520812800000},{"price":695.3142030222126,"timestamp":1520899200000},{"price":684.6415843660401,"timestamp":1520985600000},{"price":608.3931488499501,"timestamp":1521072000000},{"price":612.4435397197692,"timestamp":1521158400000},{"price":607.879487479319,"timestamp":1521244800000},{"price":560.1094330840288,"timestamp":1521331200000},{"price":538.6905900543026,"timestamp":1521417600000},{"price":555.0775482373977,"timestamp":1521504000000},{"price":554.2098259834895,"timestamp":1521590400000},{"price":561.1465342247278,"timestamp":1521676800000},{"price":537.7059724380829,"timestamp":1521763200000},{"price":538.109029163154,"timestamp":1521849600000},{"price":519.4855998398031,"timestamp":1521936000000},{"price":519.3780445915389,"timestamp":1522022400000},{"price":487.5396120553992,"timestamp":1522108800000},{"price":449.05225249207564,"timestamp":1522195200000},{"price":443.9491009578748,"timestamp":1522281600000},{"price":385.32709566886405,"timestamp":1522368000000},{"price":395.32626329061816,"timestamp":1522454400000},{"price":395.79638095782116,"timestamp":1522540800000},{"price":379.1235134110076,"timestamp":1522627200000},{"price":384.8259822881638,"timestamp":1522713600000},{"price":415.7162339703384,"timestamp":1522800000000},{"price":380.28195959120734,"timestamp":1522886400000},{"price":384.46448544618835,"timestamp":1522972800000},{"price":369.9138976693199,"timestamp":1523059200000},{"price":383.44636088273523,"timestamp":1523145600000},{"price":396.98175550697044,"timestamp":1523232000000},{"price":398.77335502107474,"timestamp":1523318400000},{"price":412.6893456266917,"timestamp":1523404800000},{"price":427.3849460078481,"timestamp":1523491200000},{"price":488.60548934434905,"timestamp":1523577600000},{"price":488.99218126708564,"timestamp":1523664000000},{"price":495.11291363236046,"timestamp":1523750400000},{"price":525.5274445398754,"timestamp":1523836800000},{"price":507.11031309582995,"timestamp":1523923200000},{"price":498.46700764950907,"timestamp":1524009600000},{"price":517.3740431959737,"timestamp":1524096000000},{"price":566.3920838512778,"timestamp":1524182400000},{"price":590.27192246768,"timestamp":1524268800000},{"price":600.2596767733208,"timestamp":1524355200000},{"price":617.2024078855728,"timestamp":1524441600000},{"price":636.3671638965957,"timestamp":1524528000000},{"price":705.0276448443027,"timestamp":1524614400000},{"price":613.7267252906634,"timestamp":1524700800000},{"price":657.0577934851548,"timestamp":1524787200000},{"price":641.9936056225328,"timestamp":1524873600000},{"price":672.5969368274542,"timestamp":1524960000000},{"price":680.1204953886593,"timestamp":1525046400000},{"price":662.732735837356,"timestamp":1525132800000},{"price":665.2257861413076,"timestamp":1525219200000},{"price":676.5525639388837,"timestamp":1525305600000},{"price":781.4257804747286,"timestamp":1525392000000},{"price":777.9076470179848,"timestamp":1525478400000},{"price":807.0673291637275,"timestamp":1525564800000},{"price":785.89274351052,"timestamp":1525651200000},{"price":748.8131413938073,"timestamp":1525737600000},{"price":744.3248257193555,"timestamp":1525824000000},{"price":743.6398157399032,"timestamp":1525910400000},{"price":717.4128743633592,"timestamp":1525996800000},{"price":675.2917525022057,"timestamp":1526083200000},{"price":683.1702676131072,"timestamp":1526169600000},{"price":726.8719105255797,"timestamp":1526256000000},{"price":727.8026816427881,"timestamp":1526342400000},{"price":703.1556814584169,"timestamp":1526428800000},{"price":702.4531187046043,"timestamp":1526515200000},{"price":665.6275313370153,"timestamp":1526601600000},{"price":686.2132687257347,"timestamp":1526688000000},{"price":685.8467539789947,"timestamp":1526774400000},{"price":703.8146666492306,"timestamp":1526860800000},{"price":688.9132212295281,"timestamp":1526947200000},{"price":641.1003511423173,"timestamp":1527033600000},{"price":581.2411880572671,"timestamp":1527120000000},{"price":597.848771866914,"timestamp":1527206400000},{"price":582.2793862832264,"timestamp":1527292800000},{"price":580.4834597869499,"timestamp":1527379200000},{"price":565.9260648024518,"timestamp":1527465600000},{"price":511.61588041076885,"timestamp":1527552000000},{"price":561.7406614509548,"timestamp":1527638400000},{"price":555.3491509790109,"timestamp":1527724800000},{"price":571.7271134994469,"timestamp":1527811200000},{"price":573.8335504842785,"timestamp":1527897600000},{"price":583.1316392150303,"timestamp":1527984000000},{"price":609.2946747342367,"timestamp":1528070400000},{"price":586.5759760467295,"timestamp":1528156800000},{"price":600.6782790386933,"timestamp":1528243200000},{"price":598.2160984640701,"timestamp":1528329600000},{"price":595.1261406729993,"timestamp":1528416000000},{"price":590.4981451663734,"timestamp":1528502400000},{"price":581.1212496803587,"timestamp":1528588800000},{"price":522.9980386707371,"timestamp":1528675200000},{"price":529.1308297528115,"timestamp":1528761600000},{"price":495.0763558611063,"timestamp":1528848000000},{"price":474.85911303649493,"timestamp":1528934400000},{"price":516.6441703707438,"timestamp":1529020800000},{"price":485.4328365159148,"timestamp":1529107200000},{"price":493.0678580653148,"timestamp":1529193600000},{"price":491.40027597923427,"timestamp":1529280000000},{"price":512.4288524669856,"timestamp":1529366400000},{"price":532.0039133610575,"timestamp":1529452800000},{"price":529.7630465685196,"timestamp":1529539200000},{"price":520.6671645141439,"timestamp":1529625600000},{"price":463.94082865220423,"timestamp":1529712000000},{"price":472.9772647615346,"timestamp":1529798400000},{"price":455.71843063066746,"timestamp":1529884800000},{"price":458.9258012406738,"timestamp":1529971200000},{"price":430.60178441047594,"timestamp":1530057600000},{"price":437.8765374730084,"timestamp":1530144000000},{"price":420.86212416397933,"timestamp":1530230400000},{"price":432.50722049091496,"timestamp":1530316800000},{"price":449.43004507185094,"timestamp":1530403200000},{"price":447.6805505735615,"timestamp":1530489600000},{"price":472.31165843777023,"timestamp":1530576000000},{"price":459.6987235407423,"timestamp":1530662400000},{"price":463.22220830490755,"timestamp":1530748800000},{"price":466.87948010075564,"timestamp":1530835200000},{"price":467.5901144927255,"timestamp":1530921600000},{"price":481.523823511904,"timestamp":1531008000000},{"price":483.8040307751051,"timestamp":1531094400000},{"price":469.7022293732207,"timestamp":1531180800000},{"price":431.76445446277353,"timestamp":1531267200000},{"price":443.0254304264658,"timestamp":1531353600000},{"price":427.79224436391297,"timestamp":1531440000000},{"price":431.266939712935,"timestamp":1531526400000},{"price":431.78456841825795,"timestamp":1531612800000},{"price":446.60952086822346,"timestamp":1531699200000},{"price":478.20850696097756,"timestamp":1531785600000},{"price":497.1775460849197,"timestamp":1531872000000},{"price":475.9901579076109,"timestamp":1531958400000},{"price":464.78994267592014,"timestamp":1532044800000},{"price":447.2032909319223,"timestamp":1532131200000},{"price":458.0790283587359,"timestamp":1532217600000},{"price":455.5332019326154,"timestamp":1532304000000},{"price":447.92137912561867,"timestamp":1532390400000},{"price":477.2092716797165,"timestamp":1532476800000},{"price":468.73749232171497,"timestamp":1532563200000},{"price":460.8693339260698,"timestamp":1532649600000},{"price":467.9579265520383,"timestamp":1532736000000},{"price":465.8991552657435,"timestamp":1532822400000},{"price":466.41922911559277,"timestamp":1532908800000},{"price":458.080921209812,"timestamp":1532995200000},{"price":432.3501179219696,"timestamp":1533081600000},{"price":417.27540676628155,"timestamp":1533168000000},{"price":410.9251331069581,"timestamp":1533254400000},{"price":417.35539322792266,"timestamp":1533340800000},{"price":406.8839911959127,"timestamp":1533427200000},{"price":409.16493540460897,"timestamp":1533513600000},{"price":404.81719789129863,"timestamp":1533600000000},{"price":377.75090114785144,"timestamp":1533686400000},{"price":353.6461229266765,"timestamp":1533772800000},{"price":363.6851798621928,"timestamp":1533859200000},{"price":332.49243311549486,"timestamp":1533945600000},{"price":317.3144774285816,"timestamp":1534032000000},{"price":317.9561130787788,"timestamp":1534118400000},{"price":284.9586646577589,"timestamp":1534204800000},{"price":277.7460166184284,"timestamp":1534291200000},{"price":281.1411931356025,"timestamp":1534377600000},{"price":286.3202214369417,"timestamp":1534464000000},{"price":314.79325272659554,"timestamp":1534550400000},{"price":293.17699177790365,"timestamp":1534636800000},{"price":299.4351225630472,"timestamp":1534723200000},{"price":271.06155217805997,"timestamp":1534809600000},{"price":280.3747171450871,"timestamp":1534896000000},{"price":269.2483994291051,"timestamp":1534982400000},{"price":275.80838507029057,"timestamp":1535068800000},{"price":281.7346420014112,"timestamp":1535155200000},{"price":277.96671056981506,"timestamp":1535241600000},{"price":273.50341418810274,"timestamp":1535328000000},{"price":286.9611037603499,"timestamp":1535414400000},{"price":296.29612763685776,"timestamp":1535500800000},{"price":288.5053605724647,"timestamp":1535587200000},{"price":285.1028726269231,"timestamp":1535673600000},{"price":282.22317870221497,"timestamp":1535760000000},{"price":295.6461617616964,"timestamp":1535846400000},{"price":294.5856884801363,"timestamp":1535932800000},{"price":288.85282563770716,"timestamp":1536019200000},{"price":285.4857566471215,"timestamp":1536105600000},{"price":232.59576871683151,"timestamp":1536192000000},{"price":229.37495804862965,"timestamp":1536278400000},{"price":215.43223745188737,"timestamp":1536364800000},{"price":196.8653868522827,"timestamp":1536451200000},{"price":195.87733831990175,"timestamp":1536537600000},{"price":196.3615326706261,"timestamp":1536624000000},{"price":184.08223182704117,"timestamp":1536710400000},{"price":182.94557625329006,"timestamp":1536796800000},{"price":211.82672748652598,"timestamp":1536883200000},{"price":211.3835617204549,"timestamp":1536969600000},{"price":223.05308230390335,"timestamp":1537056000000},{"price":220.1415794346937,"timestamp":1537142400000},{"price":196.5766097002653,"timestamp":1537228800000},{"price":210.15069647518163,"timestamp":1537315200000},{"price":209.1425267776257,"timestamp":1537401600000},{"price":224.38097767293752,"timestamp":1537488000000},{"price":247.41001789452824,"timestamp":1537574400000},{"price":241.8437317592413,"timestamp":1537660800000},{"price":244.7847954629194,"timestamp":1537747200000},{"price":228.34091150907454,"timestamp":1537833600000},{"price":219.50434375691938,"timestamp":1537920000000},{"price":214.9793802543281,"timestamp":1538006400000},{"price":229.22195926025518,"timestamp":1538092800000},{"price":222.229239761749,"timestamp":1538179200000},{"price":231.73587329828854,"timestamp":1538265600000},{"price":232.78138524562493,"timestamp":1538352000000},{"price":231.1436846227436,"timestamp":1538438400000},{"price":225.79485382934473,"timestamp":1538524800000},{"price":220.47446029228064,"timestamp":1538611200000},{"price":222.19584779064576,"timestamp":1538697600000},{"price":228.03607024893918,"timestamp":1538784000000},{"price":225.06880731767052,"timestamp":1538870400000},{"price":225.65834864130284,"timestamp":1538956800000},{"price":229.52461502629828,"timestamp":1539043200000},{"price":227.9689077917784,"timestamp":1539129600000},{"price":225.66201617746165,"timestamp":1539216000000},{"price":192.0010841477226,"timestamp":1539302400000},{"price":197.06801594741614,"timestamp":1539388800000},{"price":201.05349968429928,"timestamp":1539475200000},{"price":196.3186984116144,"timestamp":1539561600000},{"price":212.2030694387269,"timestamp":1539648000000},{"price":212.4442865474299,"timestamp":1539734400000},{"price":211.08269302502703,"timestamp":1539820800000},{"price":204.31304892929978,"timestamp":1539907200000},{"price":203.97626253061992,"timestamp":1539993600000},{"price":206.88209866230514,"timestamp":1540080000000},{"price":206.30982679591034,"timestamp":1540166400000},{"price":205.03775490876436,"timestamp":1540252800000},{"price":204.08394558056767,"timestamp":1540339200000},{"price":203.52219877380867,"timestamp":1540425600000},{"price":202.35302275695466,"timestamp":1540512000000},{"price":203.38496856526396,"timestamp":1540598400000},{"price":203.18739632422128,"timestamp":1540684800000},{"price":204.7223407022085,"timestamp":1540771200000},{"price":195.7514045211852,"timestamp":1540857600000},{"price":197.44844958499,"timestamp":1540944000000},{"price":198.6390488336609,"timestamp":1541030400000},{"price":199.1226070207313,"timestamp":1541116800000},{"price":202.28275716666218,"timestamp":1541203200000},{"price":200.13622776255878,"timestamp":1541289600000},{"price":206.8144295995958,"timestamp":1541376000000},{"price":209.10887661978714,"timestamp":1541462400000},{"price":219.16088708430863,"timestamp":1541548800000},{"price":219.0157747507676,"timestamp":1541635200000},{"price":213.40763439234544,"timestamp":1541721600000},{"price":210.79061959752252,"timestamp":1541808000000},{"price":212.9658278769949,"timestamp":1541894400000},{"price":212.4733247441558,"timestamp":1541980800000},{"price":211.65690924875202,"timestamp":1542067200000},{"price":208.58229647385883,"timestamp":1542153600000},{"price":184.02255937246562,"timestamp":1542240000000},{"price":182.448242594831,"timestamp":1542326400000},{"price":176.02240566453227,"timestamp":1542412800000},{"price":175.6674163561008,"timestamp":1542499200000},{"price":177.72868960741215,"timestamp":1542585600000},{"price":150.39116276572497,"timestamp":1542672000000},{"price":131.476679735108,"timestamp":1542758400000},{"price":137.1730431934016,"timestamp":1542844800000},{"price":126.06638760845392,"timestamp":1542931200000},{"price":124.15029635415753,"timestamp":1543017600000},{"price":114.28793125942474,"timestamp":1543104000000},{"price":117.52527750634898,"timestamp":1543190400000},{"price":109.43098854688948,"timestamp":1543276800000},{"price":110.43494358866081,"timestamp":1543363200000},{"price":122.44642499081692,"timestamp":1543449600000},{"price":117.70538590366436,"timestamp":1543536000000},{"price":113.4028831522645,"timestamp":1543622400000},{"price":118.10075903673732,"timestamp":1543708800000},{"price":115.94428273243844,"timestamp":1543795200000},{"price":108.67684762425776,"timestamp":1543881600000},{"price":109.85191500097886,"timestamp":1543968000000},{"price":102.51104175852288,"timestamp":1544054400000},{"price":91.10115845588969,"timestamp":1544140800000},{"price":92.96795017189604,"timestamp":1544227200000},{"price":90.67825609691094,"timestamp":1544313600000},{"price":93.53012682199429,"timestamp":1544400000000},{"price":89.85371730794834,"timestamp":1544486400000},{"price":87.85041070425926,"timestamp":1544572800000},{"price":89.37790161622951,"timestamp":1544659200000},{"price":85.95872706359158,"timestamp":1544745600000},{"price":83.78596235654511,"timestamp":1544832000000},{"price":83.8335821320138,"timestamp":1544918400000},{"price":84.46584639727314,"timestamp":1545004800000},{"price":94.07306838255042,"timestamp":1545091200000},{"price":100.05002539321067,"timestamp":1545177600000},{"price":99.49155365807758,"timestamp":1545264000000},{"price":114.42918370038834,"timestamp":1545350400000},{"price":107.85318110517642,"timestamp":1545436800000},{"price":115.04582181530175,"timestamp":1545523200000},{"price":129.20650341412852,"timestamp":1545609600000},{"price":138.95781833191495,"timestamp":1545696000000},{"price":127.63707252348217,"timestamp":1545782400000},{"price":129.51137399263007,"timestamp":1545868800000},{"price":114.1013635506553,"timestamp":1545955200000},{"price":134.01993952035144,"timestamp":1546041600000},{"price":138.75426661197633,"timestamp":1546128000000},{"price":137.6316929791457,"timestamp":1546214400000},{"price":131.45872465603802,"timestamp":1546300800000},{"price":138.14480220535194,"timestamp":1546387200000},{"price":152.86045271321305,"timestamp":1546473600000},{"price":146.7305994341217,"timestamp":1546560000000},{"price":153.0565669307744,"timestamp":1546646400000},{"price":153.65187149457,"timestamp":1546732800000},{"price":154.69930839905126,"timestamp":1546819200000},{"price":149.89869762072908,"timestamp":1546905600000},{"price":148.14786553107623,"timestamp":1546992000000},{"price":148.7388798515161,"timestamp":1547078400000},{"price":126.62475249770274,"timestamp":1547164800000},{"price":124.6267970725248,"timestamp":1547251200000},{"price":123.75936261029351,"timestamp":1547337600000},{"price":114.76604584662175,"timestamp":1547424000000},{"price":127.40527329081972,"timestamp":1547510400000},{"price":119.81437324652917,"timestamp":1547596800000},{"price":122.24553850486993,"timestamp":1547683200000},{"price":121.92726666997898,"timestamp":1547769600000},{"price":119.1707391686563,"timestamp":1547856000000},{"price":122.92817578942176,"timestamp":1547942400000},{"price":117.6078729013454,"timestamp":1548028800000},{"price":115.82686433322588,"timestamp":1548115200000},{"price":117.81718880676009,"timestamp":1548201600000},{"price":116.41601969858114,"timestamp":1548288000000},{"price":116.24543567436463,"timestamp":1548374400000},{"price":115.14990605895021,"timestamp":1548460800000},{"price":115.33716687142687,"timestamp":1548547200000},{"price":112.51348924314217,"timestamp":1548633600000},{"price":105.35239189764611,"timestamp":1548720000000},{"price":104.59784628074063,"timestamp":1548806400000},{"price":108.27309466982854,"timestamp":1548892800000},{"price":106.33599581366398,"timestamp":1548979200000},{"price":107.00955827242754,"timestamp":1549065600000},{"price":108.77817692653159,"timestamp":1549152000000},{"price":107.19999697185268,"timestamp":1549238400000},{"price":107.61824539435413,"timestamp":1549324800000},{"price":107.31703853339418,"timestamp":1549411200000},{"price":104.62362623241391,"timestamp":1549497600000},{"price":104.26536439234141,"timestamp":1549584000000},{"price":119.33360463375858,"timestamp":1549670400000},{"price":119.48955517293045,"timestamp":1549756800000},{"price":124.88963479029995,"timestamp":1549843200000},{"price":120.97026174727318,"timestamp":1549929600000},{"price":122.54208894762355,"timestamp":1550016000000},{"price":122.09412965721424,"timestamp":1550102400000},{"price":120.59217399552682,"timestamp":1550188800000},{"price":121.57227847601175,"timestamp":1550275200000},{"price":122.93860835926709,"timestamp":1550361600000},{"price":133.88146961685993,"timestamp":1550448000000},{"price":145.32602670603126,"timestamp":1550534400000},{"price":143.65523417640586,"timestamp":1550620800000},{"price":148.8684346762975,"timestamp":1550707200000},{"price":145.2958232437471,"timestamp":1550793600000},{"price":148.04165031619752,"timestamp":1550880000000},{"price":157.67559560191677,"timestamp":1550966400000},{"price":134.31602869596247,"timestamp":1551052800000},{"price":137.8218665264574,"timestamp":1551139200000},{"price":135.99783785109707,"timestamp":1551225600000},{"price":134.84981713392082,"timestamp":1551312000000},{"price":135.4906837644075,"timestamp":1551398400000},{"price":134.95470877409352,"timestamp":1551484800000},{"price":132.40742658761687,"timestamp":1551571200000},{"price":130.5403477406027,"timestamp":1551657600000},{"price":125.6240824924571,"timestamp":1551744000000},{"price":136.5502476885833,"timestamp":1551830400000},{"price":137.32665152792868,"timestamp":1551916800000},{"price":136.78614228385894,"timestamp":1552003200000},{"price":133.5416931933968,"timestamp":1552089600000},{"price":137.1960003042231,"timestamp":1552176000000},{"price":135.62080210154824,"timestamp":1552262400000},{"price":132.38753404384025,"timestamp":1552348800000},{"price":133.28742563523164,"timestamp":1552435200000},{"price":131.6683444532404,"timestamp":1552521600000},{"price":132.14623792639355,"timestamp":1552608000000},{"price":136.4478648131974,"timestamp":1552694400000},{"price":141.08804416286097,"timestamp":1552780800000},{"price":138.55063028189403,"timestamp":1552867200000},{"price":137.65794893090973,"timestamp":1552953600000},{"price":138.5225166550466,"timestamp":1553040000000},{"price":139.0759731796369,"timestamp":1553126400000},{"price":135.05601072736965,"timestamp":1553212800000},{"price":136.0995360201361,"timestamp":1553299200000},{"price":137.19806866408575,"timestamp":1553385600000},{"price":136.05748300079634,"timestamp":1553472000000},{"price":133.8175199792062,"timestamp":1553558400000},{"price":134.02990438257248,"timestamp":1553644800000},{"price":139.63660664431762,"timestamp":1553731200000},{"price":137.81198852309657,"timestamp":1553817600000},{"price":143.14644309796884,"timestamp":1553904000000},{"price":142.28965262894044,"timestamp":1553990400000},{"price":141.586389044902,"timestamp":1554076800000},{"price":141.51455520152766,"timestamp":1554163200000},{"price":164.05054289558294,"timestamp":1554249600000},{"price":160.43283831978377,"timestamp":1554336000000},{"price":157.41222580794496,"timestamp":1554422400000},{"price":165.1385234713877,"timestamp":1554508800000},{"price":165.32515186458005,"timestamp":1554595200000},{"price":174.09052297795662,"timestamp":1554681600000},{"price":180.01192355336678,"timestamp":1554768000000},{"price":175.2941224274854,"timestamp":1554854400000},{"price":177.3253178087243,"timestamp":1554940800000},{"price":165.03710682659573,"timestamp":1555027200000},{"price":164.57194837218958,"timestamp":1555113600000},{"price":163.97160033492332,"timestamp":1555200000000},{"price":167.61800117879454,"timestamp":1555286400000},{"price":160.53249078494966,"timestamp":1555372800000},{"price":166.4845378681717,"timestamp":1555459200000},{"price":166.3272646030099,"timestamp":1555545600000},{"price":173.41362781077277,"timestamp":1555632000000},{"price":173.2282621688014,"timestamp":1555718400000},{"price":173.16628767058037,"timestamp":1555804800000},{"price":169.98788930945395,"timestamp":1555891200000},{"price":171.0434707895899,"timestamp":1555977600000},{"price":170.91296418483168,"timestamp":1556064000000},{"price":165.66966005027155,"timestamp":1556150400000},{"price":153.9304406219976,"timestamp":1556236800000},{"price":157.3757012457437,"timestamp":1556323200000},{"price":158.28919434200932,"timestamp":1556409600000},{"price":156.5951891487867,"timestamp":1556496000000},{"price":154.08028243009934,"timestamp":1556582400000},{"price":160.74469184721738,"timestamp":1556668800000},{"price":159.48931440238658,"timestamp":1556755200000},{"price":160.95718796104512,"timestamp":1556841600000},{"price":166.63211526803485,"timestamp":1556928000000},{"price":162.83631690744346,"timestamp":1557014400000},{"price":162.37013497277283,"timestamp":1557100800000},{"price":172.8283284518378,"timestamp":1557187200000},{"price":170.09589748059332,"timestamp":1557273600000},{"price":170.11063311538186,"timestamp":1557360000000},{"price":170.57549417946805,"timestamp":1557446400000},{"price":172.68209089135948,"timestamp":1557532800000},{"price":196.6901677286205,"timestamp":1557619200000},{"price":187.2720183708742,"timestamp":1557705600000},{"price":196.0761130134244,"timestamp":1557792000000},{"price":218.28460968764938,"timestamp":1557878400000},{"price":248.74500426984366,"timestamp":1557964800000},{"price":264.90012138907406,"timestamp":1558051200000},{"price":243.57049917993308,"timestamp":1558137600000},{"price":235.32720134101993,"timestamp":1558224000000},{"price":260.59698403060327,"timestamp":1558310400000},{"price":251.9614994995826,"timestamp":1558396800000},{"price":256.0830401834705,"timestamp":1558483200000},{"price":244.54946301361036,"timestamp":1558569600000},{"price":244.6460957973966,"timestamp":1558656000000},{"price":248.54526290535333,"timestamp":1558742400000},{"price":250.82036469745617,"timestamp":1558828800000},{"price":266.12218207843597,"timestamp":1558915200000},{"price":273.40508817754096,"timestamp":1559001600000},{"price":271.227867157993,"timestamp":1559088000000},{"price":268.7857564563058,"timestamp":1559174400000},{"price":255.37736314606394,"timestamp":1559260800000},{"price":268.12603920482644,"timestamp":1559347200000},{"price":264.72732428744166,"timestamp":1559433600000},{"price":269.9388294795906,"timestamp":1559520000000},{"price":251.75257532903564,"timestamp":1559606400000},{"price":240.23943365820054,"timestamp":1559692800000},{"price":246.82656909017393,"timestamp":1559779200000},{"price":249.9679117723965,"timestamp":1559865600000},{"price":250.63689323005363,"timestamp":1559952000000},{"price":244.62980571926562,"timestamp":1560038400000},{"price":232.04158416760484,"timestamp":1560124800000},{"price":247.25227622797598,"timestamp":1560211200000},{"price":245.08937853941526,"timestamp":1560297600000},{"price":260.5666340627198,"timestamp":1560384000000},{"price":255.1204266417473,"timestamp":1560470400000},{"price":263.92853843827874,"timestamp":1560556800000},{"price":268.1121928964469,"timestamp":1560643200000},{"price":269.0716935274996,"timestamp":1560729600000},{"price":273.12368845247914,"timestamp":1560816000000},{"price":264.78793107969506,"timestamp":1560902400000},{"price":269.1527997781388,"timestamp":1560988800000},{"price":272.334690986303,"timestamp":1561075200000},{"price":294.47562296593696,"timestamp":1561161600000},{"price":310.65499867231955,"timestamp":1561248000000},{"price":307.9472102635873,"timestamp":1561334400000},{"price":311.06822902414945,"timestamp":1561420800000},{"price":318.635944657736,"timestamp":1561507200000},{"price":337.3409578098138,"timestamp":1561593600000},{"price":295.8416528876357,"timestamp":1561680000000},{"price":309.949031472406,"timestamp":1561766400000},{"price":321.43279903776084,"timestamp":1561852800000},{"price":292.83887601724456,"timestamp":1561939200000},{"price":295.2558980709613,"timestamp":1562025600000},{"price":290.9596721071729,"timestamp":1562112000000},{"price":304.1705424011823,"timestamp":1562198400000},{"price":285.2194708797813,"timestamp":1562284800000},{"price":287.98591058443674,"timestamp":1562371200000},{"price":289.57713834106636,"timestamp":1562457600000},{"price":305.33625290070216,"timestamp":1562544000000},{"price":312.4663688290414,"timestamp":1562630400000},{"price":307.7796837520068,"timestamp":1562716800000},{"price":290.009967157574,"timestamp":1562803200000},{"price":268.6352130477999,"timestamp":1562889600000},{"price":275.80920843487644,"timestamp":1562976000000},{"price":270.314761247692,"timestamp":1563062400000},{"price":227.12207268042678,"timestamp":1563148800000},{"price":230.18019411198864,"timestamp":1563235200000},{"price":199.94052185387875,"timestamp":1563321600000},{"price":210.83853712737297,"timestamp":1563408000000},{"price":226.3035342868679,"timestamp":1563494400000},{"price":221.11374095039795,"timestamp":1563580800000},{"price":228.96480408491627,"timestamp":1563667200000},{"price":226.15340772656594,"timestamp":1563753600000},{"price":217.65256165832335,"timestamp":1563840000000},{"price":213.5021516080946,"timestamp":1563926400000},{"price":217.19777774847861,"timestamp":1564012800000},{"price":219.48779097276912,"timestamp":1564099200000},{"price":219.58243262777626,"timestamp":1564185600000},{"price":206.531772895918,"timestamp":1564272000000},{"price":211.229753661743,"timestamp":1564358400000},{"price":210.82351650905207,"timestamp":1564444800000},{"price":209.64626074112806,"timestamp":1564531200000},{"price":218.61308553620958,"timestamp":1564617600000},{"price":216.630420657716,"timestamp":1564704000000},{"price":217.79546207706508,"timestamp":1564790400000},{"price":221.41611875255478,"timestamp":1564876800000},{"price":221.98815294300547,"timestamp":1564963200000},{"price":232.82368350463972,"timestamp":1565049600000},{"price":227.02071107575,"timestamp":1565136000000},{"price":226.4011931773696,"timestamp":1565222400000},{"price":221.99588620712112,"timestamp":1565308800000},{"price":210.15361895773407,"timestamp":1565395200000},{"price":206.50462546838185,"timestamp":1565481600000},{"price":216.4855805517722,"timestamp":1565568000000},{"price":211.11314126304725,"timestamp":1565654400000},{"price":209.26573714761406,"timestamp":1565740800000},{"price":185.65530058955875,"timestamp":1565827200000},{"price":188.15278116773473,"timestamp":1565913600000},{"price":185.15324355177958,"timestamp":1566000000000},{"price":185.76004109383433,"timestamp":1566086400000},{"price":194.35736761658467,"timestamp":1566172800000},{"price":202.95975075968417,"timestamp":1566259200000},{"price":196.27274728566928,"timestamp":1566345600000},{"price":187.01618910896025,"timestamp":1566432000000},{"price":191.52119596772542,"timestamp":1566518400000},{"price":194.2093873568753,"timestamp":1566604800000},{"price":190.55575089343063,"timestamp":1566691200000},{"price":186.32236897942659,"timestamp":1566777600000},{"price":188.37725745413954,"timestamp":1566864000000},{"price":186.97068487781738,"timestamp":1566950400000},{"price":173.02703573027782,"timestamp":1567036800000},{"price":168.79916502828434,"timestamp":1567123200000},{"price":168.6708883739598,"timestamp":1567209600000},{"price":172.07296929356409,"timestamp":1567296000000},{"price":170.72754514461607,"timestamp":1567382400000},{"price":177.71647895327314,"timestamp":1567468800000},{"price":178.82647784328285,"timestamp":1567555200000},{"price":174.77627554812665,"timestamp":1567641600000},{"price":174.1938100520476,"timestamp":1567728000000},{"price":169.42286694793444,"timestamp":1567814400000},{"price":177.85258889110943,"timestamp":1567900800000},{"price":181.4839320522675,"timestamp":1567987200000},{"price":181.01465623196765,"timestamp":1568073600000},{"price":180.1493915298145,"timestamp":1568160000000},{"price":178.08294980618456,"timestamp":1568246400000},{"price":181.010836085851,"timestamp":1568332800000},{"price":181.2119450035023,"timestamp":1568419200000},{"price":188.30568158376607,"timestamp":1568505600000},{"price":189.25504633546134,"timestamp":1568592000000},{"price":197.60691638393752,"timestamp":1568678400000},{"price":209.21116304181604,"timestamp":1568764800000},{"price":210.24907372866744,"timestamp":1568851200000},{"price":221.74292599489385,"timestamp":1568937600000},{"price":217.95344382394939,"timestamp":1569024000000},{"price":215.34523960456264,"timestamp":1569110400000},{"price":211.61753840452246,"timestamp":1569196800000},{"price":201.00337752581868,"timestamp":1569283200000},{"price":168.67357964603033,"timestamp":1569369600000},{"price":170.28886769224317,"timestamp":1569456000000},{"price":166.21680322909975,"timestamp":1569542400000},{"price":173.90494900595044,"timestamp":1569628800000},{"price":174.07970541243265,"timestamp":1569715200000},{"price":169.6894747522977,"timestamp":1569801600000},{"price":179.75716197925505,"timestamp":1569888000000},{"price":180.63244082835516,"timestamp":1569974400000},{"price":180.57893058773016,"timestamp":1570060800000},{"price":176.85852555342686,"timestamp":1570147200000},{"price":175.86315365350248,"timestamp":1570233600000},{"price":176.2772565733896,"timestamp":1570320000000},{"price":170.44710628243018,"timestamp":1570406400000},{"price":180.14424760253544,"timestamp":1570492800000},{"price":180.78979326727546,"timestamp":1570579200000},{"price":193.33993781390976,"timestamp":1570665600000},{"price":191.04108656991255,"timestamp":1570752000000},{"price":180.55244905183102,"timestamp":1570838400000},{"price":179.94653567610214,"timestamp":1570924800000},{"price":181.2872472944888,"timestamp":1571011200000},{"price":186.61606753146776,"timestamp":1571097600000},{"price":180.74563079187547,"timestamp":1571184000000},{"price":175.05406935469742,"timestamp":1571270400000},{"price":177.4769186344818,"timestamp":1571356800000},{"price":172.88626058117322,"timestamp":1571443200000},{"price":171.85241043187662,"timestamp":1571529600000},{"price":175.21210857661558,"timestamp":1571616000000},{"price":174.35449608806442,"timestamp":1571702400000},{"price":171.4265472158501,"timestamp":1571788800000},{"price":161.5840435929357,"timestamp":1571875200000},{"price":160.67839136074096,"timestamp":1571961600000},{"price":181.45319156222183,"timestamp":1572048000000},{"price":179.53527008259897,"timestamp":1572134400000},{"price":183.58089983827585,"timestamp":1572220800000},{"price":181.86179987269554,"timestamp":1572307200000},{"price":190.50596091786502,"timestamp":1572393600000},{"price":183.13375148673262,"timestamp":1572480000000},{"price":182.75570124695298,"timestamp":1572566400000},{"price":183.064191451962,"timestamp":1572652800000},{"price":183.21568174708486,"timestamp":1572739200000},{"price":181.8244399622803,"timestamp":1572825600000},{"price":185.76433086001398,"timestamp":1572912000000},{"price":189.16575518025138,"timestamp":1572998400000},{"price":191.3004004540056,"timestamp":1573084800000},{"price":186.81653195658674,"timestamp":1573171200000},{"price":183.6736227613274,"timestamp":1573257600000},{"price":184.95814543107952,"timestamp":1573344000000},{"price":189.04498222352015,"timestamp":1573430400000},{"price":184.839873654298,"timestamp":1573516800000},{"price":186.8659398462863,"timestamp":1573603200000},{"price":187.84288849379362,"timestamp":1573689600000},{"price":184.78830689468228,"timestamp":1573776000000},{"price":180.16871140792335,"timestamp":1573862400000},{"price":182.63065416042576,"timestamp":1573948800000},{"price":183.9879638750186,"timestamp":1574035200000},{"price":178.3855993731378,"timestamp":1574121600000},{"price":175.8204845763924,"timestamp":1574208000000},{"price":174.80445727797053,"timestamp":1574294400000},{"price":161.15147727923085,"timestamp":1574380800000},{"price":149.92569206419535,"timestamp":1574467200000},{"price":151.96608493452732,"timestamp":1574553600000},{"price":140.24681084120735,"timestamp":1574640000000},{"price":146.34618694453036,"timestamp":1574726400000},{"price":147.57506848968612,"timestamp":1574812800000},{"price":152.615068348219,"timestamp":1574899200000},{"price":150.91034572010813,"timestamp":1574985600000},{"price":154.25530586508248,"timestamp":1575072000000},{"price":151.73585404476006,"timestamp":1575158400000},{"price":151.02315688624967,"timestamp":1575244800000},{"price":148.86726798663648,"timestamp":1575331200000},{"price":147.12795176955626,"timestamp":1575417600000},{"price":145.40170953026762,"timestamp":1575504000000},{"price":147.79749210977155,"timestamp":1575590400000},{"price":148.60569815279229,"timestamp":1575676800000},{"price":147.1457864691915,"timestamp":1575763200000},{"price":150.2924488050236,"timestamp":1575849600000},{"price":147.42926132729735,"timestamp":1575936000000},{"price":145.56867918491014,"timestamp":1576022400000},{"price":143.12297867633916,"timestamp":1576108800000},{"price":145.02592545573296,"timestamp":1576195200000},{"price":144.6187808332106,"timestamp":1576281600000},{"price":141.84486515951662,"timestamp":1576368000000},{"price":142.21086918955265,"timestamp":1576454400000},{"price":132.72274321129302,"timestamp":1576540800000},{"price":121.770107290006,"timestamp":1576627200000},{"price":132.74136111736684,"timestamp":1576713600000},{"price":128.0791538700726,"timestamp":1576800000000},{"price":128.2701941791178,"timestamp":1576886400000},{"price":126.93287325611249,"timestamp":1576972800000},{"price":132.17746965077103,"timestamp":1577059200000},{"price":128.16997170630987,"timestamp":1577145600000},{"price":127.72559890360142,"timestamp":1577232000000},{"price":125.01870585042732,"timestamp":1577318400000},{"price":125.61458431453704,"timestamp":1577404800000},{"price":126.32718018933488,"timestamp":1577491200000},{"price":128.0669874384903,"timestamp":1577577600000},{"price":134.3236471998861,"timestamp":1577664000000},{"price":131.4621363838881,"timestamp":1577750400000},{"price":129.18638529253852,"timestamp":1577836800000},{"price":130.4846850311141,"timestamp":1577923200000},{"price":127.04525801179804,"timestamp":1578009600000},{"price":133.70264861844188,"timestamp":1578096000000},{"price":134.1368826978575,"timestamp":1578182400000},{"price":135.00571364233375,"timestamp":1578268800000},{"price":143.80639795566535,"timestamp":1578355200000},{"price":143.019432264986,"timestamp":1578441600000},{"price":140.27393527388705,"timestamp":1578528000000},{"price":137.86055928182662,"timestamp":1578614400000},{"price":144.6047743464792,"timestamp":1578700800000},{"price":142.18233327497873,"timestamp":1578787200000},{"price":145.42287633530452,"timestamp":1578873600000},{"price":143.58796905036286,"timestamp":1578960000000},{"price":165.99143854583525,"timestamp":1579046400000},{"price":166.2530969048888,"timestamp":1579132800000},{"price":163.80590111423027,"timestamp":1579219200000},{"price":171.15621787671842,"timestamp":1579305600000},{"price":174.23837318258896,"timestamp":1579392000000},{"price":166.6271059505621,"timestamp":1579478400000},{"price":166.93852805776982,"timestamp":1579564800000},{"price":169.27993585839258,"timestamp":1579651200000},{"price":167.8265296405669,"timestamp":1579737600000},{"price":162.51937110634034,"timestamp":1579824000000},{"price":162.40947975163584,"timestamp":1579910400000},{"price":160.6736108617405,"timestamp":1579996800000},{"price":167.6474095857562,"timestamp":1580083200000},{"price":169.7364357354222,"timestamp":1580169600000},{"price":175.19000305345378,"timestamp":1580256000000},{"price":173.70688823620796,"timestamp":1580342400000},{"price":184.72621843141044,"timestamp":1580428800000},{"price":179.22910385240368,"timestamp":1580515200000},{"price":183.33693755210257,"timestamp":1580601600000},{"price":188.55064179431113,"timestamp":1580688000000},{"price":189.86176346298166,"timestamp":1580774400000},{"price":188.84220736948276,"timestamp":1580860800000},{"price":203.8593183747095,"timestamp":1580947200000},{"price":212.73341421352782,"timestamp":1581033600000},{"price":223.27631974791998,"timestamp":1581120000000},{"price":223.30077697426225,"timestamp":1581206400000},{"price":228.29226083217347,"timestamp":1581292800000},{"price":224.14699652028605,"timestamp":1581379200000},{"price":236.78534852972567,"timestamp":1581465600000},{"price":264.03276824299627,"timestamp":1581552000000},{"price":267.6704445042514,"timestamp":1581638400000},{"price":284.2318914741183,"timestamp":1581724800000},{"price":263.8999463915962,"timestamp":1581811200000},{"price":262.1562443168135,"timestamp":1581897600000},{"price":267.9356656159883,"timestamp":1581984000000},{"price":281.9457403055278,"timestamp":1582070400000},{"price":259.1838037480287,"timestamp":1582156800000},{"price":257.9883953048601,"timestamp":1582243200000},{"price":265.1644591338591,"timestamp":1582329600000},{"price":260.99654013152536,"timestamp":1582416000000},{"price":274.6312157785517,"timestamp":1582502400000},{"price":265.2421912203732,"timestamp":1582588800000},{"price":248.31738139395102,"timestamp":1582675200000},{"price":224.81050829744677,"timestamp":1582761600000},{"price":225.42971511683754,"timestamp":1582848000000},{"price":227.70528448376498,"timestamp":1582934400000},{"price":218.34835692985286,"timestamp":1583020800000},{"price":218.93979697447656,"timestamp":1583107200000},{"price":231.67944604592213,"timestamp":1583193600000},{"price":223.96011601810258,"timestamp":1583280000000},{"price":224.13487737180202,"timestamp":1583366400000},{"price":228.0809351016884,"timestamp":1583452800000},{"price":244.23846951978683,"timestamp":1583539200000},{"price":237.38079020191347,"timestamp":1583625600000},{"price":198.81964228768578,"timestamp":1583712000000},{"price":200.84687148188746,"timestamp":1583798400000},{"price":200.74903854851766,"timestamp":1583884800000},{"price":194.21794124025206,"timestamp":1583971200000},{"price":110.5978978308351,"timestamp":1584057600000},{"price":132.57285770180832,"timestamp":1584144000000},{"price":123.030844108903,"timestamp":1584230400000},{"price":124.60342553062202,"timestamp":1584316800000},{"price":110.99159845334059,"timestamp":1584403200000},{"price":117.21704138518466,"timestamp":1584489600000},{"price":117.7004246469663,"timestamp":1584576000000},{"price":136.81187578973578,"timestamp":1584662400000},{"price":131.96469397290025,"timestamp":1584748800000},{"price":131.94321845316688,"timestamp":1584835200000},{"price":122.5205987665882,"timestamp":1584921600000},{"price":135.58865798037067,"timestamp":1585008000000},{"price":138.77657127268222,"timestamp":1585094400000},{"price":136.23392142176775,"timestamp":1585180800000},{"price":138.76693759902926,"timestamp":1585267200000},{"price":130.2865618875773,"timestamp":1585353600000},{"price":131.42405214081145,"timestamp":1585440000000},{"price":125.31887451568916,"timestamp":1585526400000},{"price":132.36373895414985,"timestamp":1585612800000},{"price":133.2364468438201,"timestamp":1585699200000},{"price":136.21638557312852,"timestamp":1585785600000},{"price":141.4537053523866,"timestamp":1585872000000},{"price":141.26154326644877,"timestamp":1585958400000},{"price":144.200802681986,"timestamp":1586044800000},{"price":142.8508834648482,"timestamp":1586131200000},{"price":169.85504979336824,"timestamp":1586217600000},{"price":164.5160197107307,"timestamp":1586304000000},{"price":172.80356826747519,"timestamp":1586390400000},{"price":170.09510352387568,"timestamp":1586476800000},{"price":157.74015800780134,"timestamp":1586563200000},{"price":158.32787794181905,"timestamp":1586649600000},{"price":158.8638257195104,"timestamp":1586736000000},{"price":156.70135879140688,"timestamp":1586822400000},{"price":158.26715118298955,"timestamp":1586908800000},{"price":153.2228636800284,"timestamp":1586995200000},{"price":171.7759907508837,"timestamp":1587081600000},{"price":170.445890477055,"timestamp":1587168000000},{"price":187.14354411560592,"timestamp":1587254400000},{"price":180.05859654051866,"timestamp":1587340800000},{"price":170.70405868653958,"timestamp":1587427200000},{"price":170.45154288047368,"timestamp":1587513600000},{"price":182.2767576620704,"timestamp":1587600000000},{"price":184.59370248021838,"timestamp":1587686400000},{"price":187.34336861419638,"timestamp":1587772800000},{"price":194.11423682570447,"timestamp":1587859200000},{"price":197.22990444623989,"timestamp":1587945600000},{"price":196.46262535084685,"timestamp":1588032000000},{"price":197.15473156634306,"timestamp":1588118400000},{"price":215.54817266567386,"timestamp":1588204800000},{"price":205.55600541063674,"timestamp":1588291200000},{"price":211.96829534904975,"timestamp":1588377600000},{"price":213.94301121407548,"timestamp":1588464000000},{"price":210.02470947464775,"timestamp":1588550400000},{"price":206.8325342346069,"timestamp":1588636800000},{"price":205.22517973985205,"timestamp":1588723200000},{"price":200.25479450009442,"timestamp":1588809600000},{"price":212.29247620086525,"timestamp":1588896000000},{"price":211.68904835113835,"timestamp":1588982400000},{"price":210.4318181376063,"timestamp":1589068800000},{"price":188.13722615896586,"timestamp":1589155200000},{"price":185.67471809740294,"timestamp":1589241600000},{"price":189.30578181851274,"timestamp":1589328000000},{"price":199.36937254304945,"timestamp":1589414400000},{"price":203.21124699378416,"timestamp":1589500800000},{"price":194.27309778153102,"timestamp":1589587200000},{"price":200.58339090310048,"timestamp":1589673600000},{"price":206.76889403683904,"timestamp":1589760000000},{"price":214.35764164526782,"timestamp":1589846400000},{"price":213.68672021176667,"timestamp":1589932800000},{"price":209.9207882888633,"timestamp":1590019200000},{"price":198.9175157507187,"timestamp":1590105600000},{"price":206.22772963994552,"timestamp":1590192000000},{"price":206.4112069583191,"timestamp":1590278400000},{"price":200.69072858230618,"timestamp":1590364800000},{"price":203.81011834234977,"timestamp":1590451200000},{"price":200.96361540675866,"timestamp":1590537600000},{"price":207.84589389085414,"timestamp":1590624000000},{"price":219.59156405880168,"timestamp":1590710400000},{"price":220.49116734603788,"timestamp":1590796800000},{"price":242.70977026782677,"timestamp":1590883200000},{"price":232.33100303896677,"timestamp":1590969600000},{"price":248.04456658448655,"timestamp":1591056000000},{"price":237.26532012867918,"timestamp":1591142400000},{"price":244.1253366100756,"timestamp":1591228800000},{"price":243.70782131595863,"timestamp":1591315200000},{"price":240.24696898765103,"timestamp":1591401600000},{"price":242.02164036721499,"timestamp":1591488000000},{"price":244.22674439497985,"timestamp":1591574400000},{"price":246.21278326044262,"timestamp":1591660800000},{"price":243.8495266518988,"timestamp":1591747200000},{"price":247.5419715295243,"timestamp":1591833600000},{"price":232.00078536182022,"timestamp":1591920000000},{"price":237.59341087744238,"timestamp":1592006400000},{"price":238.29362910089247,"timestamp":1592092800000},{"price":232.11252047744935,"timestamp":1592179200000},{"price":231.0170115525279,"timestamp":1592265600000},{"price":235.28847948297147,"timestamp":1592352000000},{"price":233.8636184621818,"timestamp":1592438400000},{"price":231.68485732135008,"timestamp":1592524800000},{"price":228.9592128032193,"timestamp":1592611200000},{"price":228.8691487972198,"timestamp":1592697600000},{"price":227.79190590968685,"timestamp":1592784000000},{"price":243.36470999245498,"timestamp":1592870400000},{"price":243.07948223903702,"timestamp":1592956800000},{"price":234.5649846444734,"timestamp":1593043200000},{"price":232.64870349961575,"timestamp":1593129600000},{"price":229.6365260272679,"timestamp":1593216000000},{"price":221.0260852973422,"timestamp":1593302400000},{"price":225.12294616525017,"timestamp":1593388800000},{"price":228.20576377381224,"timestamp":1593475200000},{"price":225.59281496891896,"timestamp":1593561600000},{"price":230.66194359094902,"timestamp":1593648000000},{"price":226.57442434030435,"timestamp":1593734400000},{"price":225.1764054804081,"timestamp":1593820800000},{"price":229.09471646218861,"timestamp":1593907200000},{"price":227.8993750381917,"timestamp":1593993600000},{"price":241.52685187431663,"timestamp":1594080000000},{"price":238.96448054067793,"timestamp":1594166400000},{"price":246.85900786802029,"timestamp":1594252800000},{"price":241.97512857897888,"timestamp":1594339200000},{"price":240.95495378293265,"timestamp":1594425600000},{"price":239.10202554671358,"timestamp":1594512000000},{"price":241.7715226007061,"timestamp":1594598400000},{"price":239.63878681174097,"timestamp":1594684800000},{"price":240.25147066847245,"timestamp":1594771200000},{"price":238.66359720631723,"timestamp":1594857600000},{"price":233.837074562722,"timestamp":1594944000000},{"price":232.78147743826054,"timestamp":1595030400000},{"price":235.6811447764246,"timestamp":1595116800000},{"price":238.89523167867932,"timestamp":1595203200000},{"price":236.06009844538684,"timestamp":1595289600000},{"price":245.23373502634252,"timestamp":1595376000000},{"price":263.7624639660021,"timestamp":1595462400000},{"price":274.7236202591814,"timestamp":1595548800000},{"price":279.42705624758224,"timestamp":1595635200000},{"price":305.0381394111965,"timestamp":1595721600000},{"price":310.51799095173624,"timestamp":1595808000000},{"price":320.47619130968184,"timestamp":1595894400000},{"price":316.4067660520556,"timestamp":1595980800000},{"price":317.5390729161191,"timestamp":1596067200000},{"price":334.7419220365616,"timestamp":1596153600000},{"price":346.00350607288686,"timestamp":1596240000000},{"price":387.94242117124685,"timestamp":1596326400000},{"price":370.7323024312388,"timestamp":1596412800000},{"price":386.24744771780877,"timestamp":1596499200000},{"price":389.3830083498991,"timestamp":1596585600000},{"price":400.18436250317995,"timestamp":1596672000000},{"price":394.5417454611831,"timestamp":1596758400000},{"price":379.1351558498163,"timestamp":1596844800000},{"price":391.47843864211467,"timestamp":1596931200000},{"price":389.62293111291143,"timestamp":1597017600000},{"price":395.20991365718925,"timestamp":1597104000000},{"price":379.17476395275435,"timestamp":1597190400000},{"price":387.50053082397886,"timestamp":1597276800000},{"price":427.49026536796873,"timestamp":1597363200000},{"price":438.7625874702974,"timestamp":1597449600000},{"price":432.6546652389318,"timestamp":1597536000000},{"price":433.43186093211244,"timestamp":1597622400000},{"price":430.03250508972275,"timestamp":1597708800000},{"price":422.10665286599425,"timestamp":1597795200000},{"price":406.5744691821068,"timestamp":1597881600000},{"price":416.46977582279794,"timestamp":1597968000000},{"price":386.8238914189483,"timestamp":1598054400000},{"price":395.88501828908585,"timestamp":1598140800000},{"price":390.7891350477376,"timestamp":1598227200000},{"price":408.2691456317229,"timestamp":1598313600000},{"price":383.66214311829924,"timestamp":1598400000000},{"price":385.75249987492117,"timestamp":1598486400000},{"price":381.8376513210842,"timestamp":1598572800000},{"price":395.1382132386204,"timestamp":1598659200000},{"price":399.374543834064,"timestamp":1598745600000},{"price":428.2956791635218,"timestamp":1598832000000},{"price":435.6930232991007,"timestamp":1598918400000},{"price":475.6846642626859,"timestamp":1599004800000},{"price":439.35376021531494,"timestamp":1599091200000},{"price":383.6915311779978,"timestamp":1599177600000},{"price":387.9040290939166,"timestamp":1599264000000},{"price":334.46859301354317,"timestamp":1599350400000},{"price":352.99300214607035,"timestamp":1599436800000},{"price":351.8778602923998,"timestamp":1599523200000},{"price":337.84505193506857,"timestamp":1599609600000},{"price":351.2322670832359,"timestamp":1599696000000},{"price":367.63892881000675,"timestamp":1599782400000},{"price":373.9149059897517,"timestamp":1599868800000},{"price":387.72351629002264,"timestamp":1599955200000},{"price":365.695506306262,"timestamp":1600041600000},{"price":376.394561113407,"timestamp":1600128000000},{"price":364.6900450860686,"timestamp":1600214400000},{"price":365.13055081164816,"timestamp":1600300800000},{"price":388.7974562319938,"timestamp":1600387200000},{"price":383.17286599152135,"timestamp":1600473600000},{"price":385.4721234936851,"timestamp":1600560000000},{"price":370.9678951624775,"timestamp":1600646400000},{"price":341.27713087183076,"timestamp":1600732800000},{"price":343.9175471009491,"timestamp":1600819200000},{"price":321.0774351739628,"timestamp":1600905600000},{"price":348.8210199785493,"timestamp":1600992000000},{"price":351.3315670221176,"timestamp":1601078400000},{"price":354.2615819143104,"timestamp":1601164800000},{"price":357.0664364067552,"timestamp":1601251200000},{"price":354.4295835375506,"timestamp":1601337600000},{"price":359.4260895383702,"timestamp":1601424000000},{"price":359.59898475085777,"timestamp":1601510400000},{"price":353.1978481381707,"timestamp":1601596800000},{"price":345.9125682279143,"timestamp":1601683200000},{"price":345.99246319342933,"timestamp":1601769600000},{"price":352.4588065039611,"timestamp":1601856000000},{"price":353.6044273109067,"timestamp":1601942400000},{"price":340.6160218128092,"timestamp":1602028800000},{"price":341.4437964782809,"timestamp":1602115200000},{"price":350.0556765681245,"timestamp":1602201600000},{"price":365.33944481939363,"timestamp":1602288000000},{"price":370.4718109734285,"timestamp":1602374400000},{"price":374.4970150925736,"timestamp":1602460800000},{"price":387.25555835657167,"timestamp":1602547200000},{"price":381.16877389892255,"timestamp":1602633600000},{"price":379.21025376092774,"timestamp":1602720000000},{"price":377.15868107868175,"timestamp":1602806400000},{"price":365.9906423831468,"timestamp":1602892800000},{"price":368.6504703636898,"timestamp":1602979200000},{"price":378.0493653237596,"timestamp":1603065600000},{"price":379.6394773321801,"timestamp":1603152000000},{"price":368.2270142350454,"timestamp":1603238400000},{"price":391.16674217757225,"timestamp":1603324800000},{"price":413.2018903361906,"timestamp":1603411200000},{"price":408.88948864371923,"timestamp":1603497600000},{"price":411.95921775305027,"timestamp":1603584000000},{"price":406.157094148215,"timestamp":1603670400000},{"price":393.38290839224464,"timestamp":1603756800000},{"price":403.529837833562,"timestamp":1603843200000},{"price":388.87733988207765,"timestamp":1603929600000},{"price":386.4460129872924,"timestamp":1604016000000},{"price":382.9007710380906,"timestamp":1604102400000},{"price":385.8445887975079,"timestamp":1604188800000},{"price":394.9363420491719,"timestamp":1604275200000},{"price":383.8498034220404,"timestamp":1604361600000},{"price":387.616373722075,"timestamp":1604448000000},{"price":401.7330968324722,"timestamp":1604534400000},{"price":415.9277704309719,"timestamp":1604620800000},{"price":454.6515430984697,"timestamp":1604707200000},{"price":435.4183540833094,"timestamp":1604793600000},{"price":455.3583669721691,"timestamp":1604880000000},{"price":445.0512933420698,"timestamp":1604966400000},{"price":449.8161845012962,"timestamp":1605052800000},{"price":463.18087172032307,"timestamp":1605139200000},{"price":462.2056195794902,"timestamp":1605225600000},{"price":475.9690936576015,"timestamp":1605312000000},{"price":462.7183970607933,"timestamp":1605398400000},{"price":449.2068016397434,"timestamp":1605484800000},{"price":461.3711967052673,"timestamp":1605571200000},{"price":482.1983847235396,"timestamp":1605657600000},{"price":479.43766136247405,"timestamp":1605744000000},{"price":471.31795839441156,"timestamp":1605830400000},{"price":508.79221458524455,"timestamp":1605916800000},{"price":548.842116249849,"timestamp":1606003200000},{"price":560.5088874583059,"timestamp":1606089600000},{"price":608.2733109189421,"timestamp":1606176000000},{"price":602.6662623938871,"timestamp":1606262400000},{"price":568.2751530404493,"timestamp":1606348800000},{"price":518.4670452162002,"timestamp":1606435200000},{"price":517.5530264056014,"timestamp":1606521600000},{"price":537.3926120944484,"timestamp":1606608000000},{"price":574.7511196548439,"timestamp":1606694400000},{"price":612.2637856122055,"timestamp":1606780800000},{"price":589.5818443540976,"timestamp":1606867200000},{"price":598.760610095824,"timestamp":1606953600000},{"price":616.506661565682,"timestamp":1607040000000},{"price":571.1904316349736,"timestamp":1607126400000},{"price":595.9194139680376,"timestamp":1607212800000},{"price":601.9689349244918,"timestamp":1607299200000},{"price":592.3865066820175,"timestamp":1607385600000},{"price":554.329674302381,"timestamp":1607472000000},{"price":573.8953091099941,"timestamp":1607558400000},{"price":560.4542654076048,"timestamp":1607644800000},{"price":545.9828352633687,"timestamp":1607731200000},{"price":568.3587534073821,"timestamp":1607817600000},{"price":590.3244403029342,"timestamp":1607904000000},{"price":585.5418949360015,"timestamp":1607990400000},{"price":589.0668316450424,"timestamp":1608076800000},{"price":635.9618893796135,"timestamp":1608163200000},{"price":644.0652701929779,"timestamp":1608249600000},{"price":654.4204162965752,"timestamp":1608336000000},{"price":659.3188076372094,"timestamp":1608422400000},{"price":639.5154368778184,"timestamp":1608508800000},{"price":610.4270278980672,"timestamp":1608595200000},{"price":634.9797234431858,"timestamp":1608681600000},{"price":587.9588954992439,"timestamp":1608768000000},{"price":612.8796570505974,"timestamp":1608854400000},{"price":626.4567387784558,"timestamp":1608940800000},{"price":636.7423171944997,"timestamp":1609027200000},{"price":689.6598573269875,"timestamp":1609113600000},{"price":732.9570292975275,"timestamp":1609200000000},{"price":735.5908981625738,"timestamp":1609286400000},{"price":752.8559324490188,"timestamp":1609372800000},{"price":738.6169381520413,"timestamp":1609459200000},{"price":730.1473402196374,"timestamp":1609545600000},{"price":777.6960653039432,"timestamp":1609632000000},{"price":967.0005967288458,"timestamp":1609718400000},{"price":1025.6547675669035,"timestamp":1609804800000},{"price":1103.3582516225742,"timestamp":1609891200000},{"price":1208.5750928728885,"timestamp":1609977600000},{"price":1229.4713150147782,"timestamp":1610064000000},{"price":1223.7296883535275,"timestamp":1610150400000},{"price":1282.979575527323,"timestamp":1610236800000},{"price":1267.7310031512136,"timestamp":1610323200000},{"price":1092.9143378806064,"timestamp":1610409600000},{"price":1045.406815230412,"timestamp":1610496000000},{"price":1132.0155910164729,"timestamp":1610582400000},{"price":1216.9147884634556,"timestamp":1610668800000},{"price":1171.8600177046465,"timestamp":1610755200000},{"price":1234.6318700828049,"timestamp":1610841600000},{"price":1229.379698072007,"timestamp":1610928000000},{"price":1255.976691513213,"timestamp":1611014400000},{"price":1383.4840902277115,"timestamp":1611100800000},{"price":1385.8529958752583,"timestamp":1611187200000},{"price":1122.912432537305,"timestamp":1611273600000},{"price":1236.6834427536564,"timestamp":1611360000000},{"price":1231.176379704471,"timestamp":1611446400000},{"price":1392.5397634449737,"timestamp":1611532800000},{"price":1323.4295031020106,"timestamp":1611619200000},{"price":1355.233724240999,"timestamp":1611705600000},{"price":1253.141671558609,"timestamp":1611792000000},{"price":1328.773619066556,"timestamp":1611878400000},{"price":1380.2842591352105,"timestamp":1611964800000},{"price":1372.427228964234,"timestamp":1612051200000},{"price":1317.0474362291777,"timestamp":1612137600000},{"price":1368.6644548123775,"timestamp":1612224000000},{"price":1514.2251957516528,"timestamp":1612310400000},{"price":1661.000824367477,"timestamp":1612396800000},{"price":1587.8008991859367,"timestamp":1612483200000},{"price":1724.8569083393102,"timestamp":1612569600000},{"price":1683.941297865053,"timestamp":1612656000000},{"price":1608.6405479857196,"timestamp":1612742400000},{"price":1750.997553719215,"timestamp":1612828800000},{"price":1769.053533934599,"timestamp":1612915200000},{"price":1739.164209004836,"timestamp":1613001600000},{"price":1782.5088691218523,"timestamp":1613088000000},{"price":1841.1977507032907,"timestamp":1613174400000},{"price":1810.8425457323726,"timestamp":1613260800000},{"price":1804.9841464366498,"timestamp":1613347200000},{"price":1775.758351701864,"timestamp":1613433600000},{"price":1782.5753090505934,"timestamp":1613520000000},{"price":1845.5739221567521,"timestamp":1613606400000},{"price":1938.5694368074617,"timestamp":1613692800000},{"price":1969.9797177628186,"timestamp":1613779200000},{"price":1929.367692879665,"timestamp":1613865600000},{"price":1941.4267676797988,"timestamp":1613952000000},{"price":1788.6152102806425,"timestamp":1614038400000},{"price":1563.9246059011416,"timestamp":1614124800000},{"price":1628.391533792655,"timestamp":1614211200000},{"price":1468.8601037286776,"timestamp":1614297600000},{"price":1450.988746804119,"timestamp":1614384000000},{"price":1480.1295768477528,"timestamp":1614470400000},{"price":1416.661552837565,"timestamp":1614556800000},{"price":1570.3996896340539,"timestamp":1614643200000},{"price":1497.0891042633873,"timestamp":1614729600000},{"price":1579.4271687603093,"timestamp":1614816000000},{"price":1546.4996211167372,"timestamp":1614902400000},{"price":1539.0484290947375,"timestamp":1614988800000},{"price":1661.9279698998157,"timestamp":1615075200000},{"price":1727.463096224567,"timestamp":1615161600000},{"price":1837.5330305439452,"timestamp":1615248000000},{"price":1869.3311016255,"timestamp":1615334400000},{"price":1802.3110916881178,"timestamp":1615420800000},{"price":1826.0574768119818,"timestamp":1615507200000},{"price":1770.9361793697751,"timestamp":1615593600000},{"price":1927.7207203999014,"timestamp":1615680000000},{"price":1866.0715447008808,"timestamp":1615766400000},{"price":1791.047851830107,"timestamp":1615852800000},{"price":1808.5512173614395,"timestamp":1615939200000},{"price":1828.7548332342565,"timestamp":1616025600000},{"price":1780.1596459528505,"timestamp":1616112000000},{"price":1817.1329628084297,"timestamp":1616198400000},{"price":1817.8601431294944,"timestamp":1616284800000},{"price":1790.3780747526928,"timestamp":1616371200000},{"price":1686.8911971580417,"timestamp":1616457600000},{"price":1673.8591835627929,"timestamp":1616544000000},{"price":1581.631055931366,"timestamp":1616630400000},{"price":1587.2979641585232,"timestamp":1616716800000},{"price":1700.3668693581185,"timestamp":1616803200000},{"price":1713.8378756834459,"timestamp":1616889600000},{"price":1689.0367982059097,"timestamp":1616976000000},{"price":1817.626388088868,"timestamp":1617062400000},{"price":1840.294951985396,"timestamp":1617148800000},{"price":1915.8325358462234,"timestamp":1617235200000},{"price":1970.4711995232753,"timestamp":1617321600000},{"price":2134.101788297294,"timestamp":1617408000000},{"price":2016.6672472930366,"timestamp":1617494400000},{"price":2077.755212422407,"timestamp":1617580800000},{"price":2097.7963827792596,"timestamp":1617667200000},{"price":2115.0554517461082,"timestamp":1617753600000},{"price":1989.1480619041722,"timestamp":1617840000000},{"price":2081.3540625398964,"timestamp":1617926400000},{"price":2069.6677960855295,"timestamp":1618012800000},{"price":2142.7960653929085,"timestamp":1618099200000},{"price":2150.2651427927744,"timestamp":1618185600000},{"price":2142.476275865736,"timestamp":1618272000000},{"price":2304.3435163110134,"timestamp":1618358400000},{"price":2429.6615277515734,"timestamp":1618444800000},{"price":2514.1684155812304,"timestamp":1618531200000},{"price":2424.5538447081194,"timestamp":1618617600000},{"price":2345.266962776132,"timestamp":1618704000000},{"price":2245.7607533508544,"timestamp":1618790400000},{"price":2168.032726735651,"timestamp":1618876800000},{"price":2324.2846872281943,"timestamp":1618963200000},{"price":2373.501344298211,"timestamp":1619049600000},{"price":2426.0711497906045,"timestamp":1619136000000},{"price":2364.2312036020908,"timestamp":1619222400000},{"price":2212.8437976342047,"timestamp":1619308800000},{"price":2307.35532084471,"timestamp":1619395200000},{"price":2532.3868028851084,"timestamp":1619481600000},{"price":2647.158189660288,"timestamp":1619568000000},{"price":2748.7845851218613,"timestamp":1619654400000},{"price":2757.497552304977,"timestamp":1619740800000},{"price":2776.70371169874,"timestamp":1619827200000},{"price":2944.9169473185057,"timestamp":1619913600000},{"price":2953.2973480804735,"timestamp":1620000000000},{"price":3439.8550695192603,"timestamp":1620086400000},{"price":3245.663148933579,"timestamp":1620172800000},{"price":3524.562728476055,"timestamp":1620259200000},{"price":3495.0758690360576,"timestamp":1620345600000},{"price":3493.534500000208,"timestamp":1620432000000},{"price":3912.7429165968124,"timestamp":1620518400000},{"price":3932.754068170969,"timestamp":1620604800000},{"price":3979.6086519212827,"timestamp":1620691200000},{"price":4182.790285752286,"timestamp":1620777600000},{"price":3906.108903329409,"timestamp":1620864000000},{"price":3750.3415950592753,"timestamp":1620950400000},{"price":4088.73170832043,"timestamp":1621036800000},{"price":3659.9218442136184,"timestamp":1621123200000},{"price":3602.0048969299023,"timestamp":1621209600000},{"price":3288.2298872378637,"timestamp":1621296000000},{"price":3399.0492796569383,"timestamp":1621382400000},{"price":2505.014945945662,"timestamp":1621468800000},{"price":2778.279660560299,"timestamp":1621555200000},{"price":2419.1032171150196,"timestamp":1621641600000},{"price":2306.371266867117,"timestamp":1621728000000},{"price":2120.0373745099428,"timestamp":1621814400000},{"price":2640.1596323488234,"timestamp":1621900800000},{"price":2695.4778071496326,"timestamp":1621987200000},{"price":2882.483407624011,"timestamp":1622073600000},{"price":2742.990862697615,"timestamp":1622160000000},{"price":2433.328865728611,"timestamp":1622246400000},{"price":2294.626285512794,"timestamp":1622332800000},{"price":2395.8532280027384,"timestamp":1622419200000},{"price":2708.429865793973,"timestamp":1622505600000},{"price":2632.6565998696506,"timestamp":1622592000000},{"price":2717.1540367097723,"timestamp":1622678400000},{"price":2858.27670209791,"timestamp":1622764800000},{"price":2694.4976666790503,"timestamp":1622851200000},{"price":2624.7689150594238,"timestamp":1622937600000},{"price":2711.5479390111605,"timestamp":1623024000000},{"price":2580.5355800598445,"timestamp":1623110400000},{"price":2528.022300878691,"timestamp":1623196800000},{"price":2620.6253893038547,"timestamp":1623283200000},{"price":2486.600068788676,"timestamp":1623369600000},{"price":2356.6347741896757,"timestamp":1623456000000},{"price":2379.991747950219,"timestamp":1623542400000},{"price":2517.771695525423,"timestamp":1623628800000},{"price":2587.381610979154,"timestamp":1623715200000},{"price":2561.1883309320033,"timestamp":1623801600000},{"price":2365.872786190649,"timestamp":1623888000000},{"price":2380.744519633922,"timestamp":1623974400000},{"price":2231.554315497782,"timestamp":1624060800000},{"price":2176.308536317709,"timestamp":1624147200000},{"price":2251.5605593660407,"timestamp":1624233600000},{"price":1900.1222998935382,"timestamp":1624320000000},{"price":1875.3576944712033,"timestamp":1624406400000},{"price":1971.1059779809414,"timestamp":1624492800000},{"price":1990.0761511910587,"timestamp":1624579200000},{"price":1833.4631609981645,"timestamp":1624665600000},{"price":1817.047665540675,"timestamp":1624752000000},{"price":1973.9268648383472,"timestamp":1624838400000},{"price":2087.5187237874175,"timestamp":1624924800000},{"price":2169.400067865984,"timestamp":1625011200000},{"price":2279.354161419647,"timestamp":1625097600000},{"price":2121.657900633364,"timestamp":1625184000000},{"price":2157.880584866453,"timestamp":1625270400000},{"price":2228.532398568573,"timestamp":1625356800000},{"price":2329.004750998825,"timestamp":1625443200000},{"price":2217.3018530598792,"timestamp":1625529600000},{"price":2320.6549288317,"timestamp":1625616000000},{"price":2317.23694270242,"timestamp":1625702400000},{"price":2126.4424673902267,"timestamp":1625788800000},{"price":2156.5809569525845,"timestamp":1625875200000},{"price":2123.0585974934124,"timestamp":1625961600000},{"price":2144.0142572722566,"timestamp":1626048000000},{"price":2042.4991866143628,"timestamp":1626134400000},{"price":1944.3950166372085,"timestamp":1626220800000},{"price":1997.6633136705987,"timestamp":1626307200000},{"price":1910.7269516309964,"timestamp":1626393600000},{"price":1874.2002496808186,"timestamp":1626480000000},{"price":1899.8427500663568,"timestamp":1626566400000},{"price":1905.723382843169,"timestamp":1626652800000},{"price":1824.929392091902,"timestamp":1626739200000},{"price":1794.973425186835,"timestamp":1626825600000},{"price":2003.7239214521073,"timestamp":1626912000000},{"price":2027.5334479167045,"timestamp":1626998400000},{"price":2117.154607794504,"timestamp":1627084800000},{"price":2183.627414557696,"timestamp":1627171200000},{"price":2209.4993601030114,"timestamp":1627257600000},{"price":2230.212067673471,"timestamp":1627344000000},{"price":2292.579636803809,"timestamp":1627430400000},{"price":2299.689405936291,"timestamp":1627516800000},{"price":2383.443259961735,"timestamp":1627603200000},{"price":2462.3999826480103,"timestamp":1627689600000},{"price":2541.674599365905,"timestamp":1627776000000},{"price":2555.408178513038,"timestamp":1627862400000},{"price":2611.6730699481845,"timestamp":1627948800000},{"price":2521.268474889094,"timestamp":1628035200000},{"price":2724.5322427136302,"timestamp":1628121600000},{"price":2821.649692746136,"timestamp":1628208000000},{"price":2888.7322742752317,"timestamp":1628294400000},{"price":3151.2175169176753,"timestamp":1628380800000},{"price":3012.3085592702105,"timestamp":1628467200000},{"price":3163.0646551948857,"timestamp":1628553600000},{"price":3147.842995401753,"timestamp":1628640000000},{"price":3166.6472179679286,"timestamp":1628726400000},{"price":3048.4126816864195,"timestamp":1628812800000},{"price":3323.19799054098,"timestamp":1628899200000},{"price":3268.5481770314927,"timestamp":1628985600000},{"price":3309.7549104132368,"timestamp":1629072000000},{"price":3153.583683763619,"timestamp":1629158400000},{"price":3007.1440271712713,"timestamp":1629244800000},{"price":3037.230251196439,"timestamp":1629331200000},{"price":3144.8184367851927,"timestamp":1629417600000},{"price":3276.9698366433354,"timestamp":1629504000000},{"price":3224.0004601521537,"timestamp":1629590400000},{"price":3243.4863583537394,"timestamp":1629676800000},{"price":3320.4091697810586,"timestamp":1629763200000},{"price":3177.6637963046905,"timestamp":1629849600000},{"price":3231.4414517287996,"timestamp":1629936000000},{"price":3122.971797237849,"timestamp":1630022400000},{"price":3267.539434750998,"timestamp":1630108800000},{"price":3245.430222387629,"timestamp":1630195200000},{"price":3233.383151693551,"timestamp":1630281600000},{"price":3232.7338632854617,"timestamp":1630368000000},{"price":3440.5623358869034,"timestamp":1630454400000},{"price":3790.6139962215557,"timestamp":1630540800000},{"price":3793.3007433464186,"timestamp":1630627200000},{"price":3936.1633916244464,"timestamp":1630713600000},{"price":3894.937511605067,"timestamp":1630800000000},{"price":3950.270344526561,"timestamp":1630886400000},{"price":3943.256785301908,"timestamp":1630972800000},{"price":3440.3417568365676,"timestamp":1631059200000},{"price":3496.859022996073,"timestamp":1631145600000},{"price":3435.97993265133,"timestamp":1631232000000},{"price":3209.915696090501,"timestamp":1631318400000},{"price":3268.1041621348804,"timestamp":1631404800000},{"price":3417.839366766938,"timestamp":1631491200000},{"price":3301.186776828727,"timestamp":1631577600000},{"price":3425.2508733748823,"timestamp":1631664000000},{"price":3595.9625714292315,"timestamp":1631750400000},{"price":3573.3075160249905,"timestamp":1631836800000},{"price":3412.177182421673,"timestamp":1631923200000},{"price":3427.58426153173,"timestamp":1632009600000},{"price":3335.884886514119,"timestamp":1632096000000},{"price":2977.3226793404747,"timestamp":1632182400000},{"price":2744.1109995297,"timestamp":1632268800000},{"price":3074.119761245824,"timestamp":1632355200000},{"price":3159.269865581771,"timestamp":1632441600000},{"price":2930.7427060738946,"timestamp":1632528000000},{"price":2946.9708461401983,"timestamp":1632614400000},{"price":3063.31634471348,"timestamp":1632700800000},{"price":2939.742282853775,"timestamp":1632787200000},{"price":2798.9844172601042,"timestamp":1632873600000},{"price":2855.6117305265157,"timestamp":1632960000000},{"price":3013.4932320320772,"timestamp":1633046400000},{"price":3305.107041443724,"timestamp":1633132800000},{"price":3393.9242492696653,"timestamp":1633219200000},{"price":3426.387080851377,"timestamp":1633305600000},{"price":3390.310407759615,"timestamp":1633392000000},{"price":3520.3422566393974,"timestamp":1633478400000},{"price":3592.1761295000256,"timestamp":1633564800000},{"price":3594.918357967647,"timestamp":1633651200000},{"price":3558.549577083409,"timestamp":1633737600000},{"price":3588.0809215501645,"timestamp":1633824000000},{"price":3431.0193069150096,"timestamp":1633910400000},{"price":3537.840087124068,"timestamp":1633996800000},{"price":3498.1052921206597,"timestamp":1634083200000},{"price":3605.6503342981764,"timestamp":1634169600000},{"price":3794.516888224821,"timestamp":1634256000000},{"price":3885.641764529699,"timestamp":1634342400000},{"price":3854.498461449342,"timestamp":1634428800000},{"price":3854.223686940845,"timestamp":1634515200000},{"price":3752.61872738495,"timestamp":1634601600000},{"price":3884.5872952429017,"timestamp":1634688000000},{"price":4170.107932886265,"timestamp":1634774400000},{"price":4074.8601575202883,"timestamp":1634860800000},{"price":3990.711976433473,"timestamp":1634947200000},{"price":4179.44229816945,"timestamp":1635033600000},{"price":4094.9389934187225,"timestamp":1635120000000},{"price":4230.208371594039,"timestamp":1635206400000},{"price":4152.570288731245,"timestamp":1635292800000},{"price":3944.090861781322,"timestamp":1635379200000},{"price":4288.09721878663,"timestamp":1635465600000},{"price":4422.940535593754,"timestamp":1635552000000},{"price":4324.6099257118785,"timestamp":1635638400000},{"price":4292.04047236198,"timestamp":1635724800000},{"price":4330.553151595248,"timestamp":1635811200000},{"price":4596.59309058429,"timestamp":1635897600000},{"price":4607.699273078144,"timestamp":1635984000000},{"price":4550.014435142697,"timestamp":1636070400000},{"price":4494.80276090967,"timestamp":1636156800000},{"price":4527.104154150622,"timestamp":1636243200000},{"price":4626.6292884486975,"timestamp":1636329600000},{"price":4815.004634322234,"timestamp":1636416000000},{"price":4742.08091060724,"timestamp":1636502400000},{"price":4641.528764849704,"timestamp":1636588800000},{"price":4732.9244503493555,"timestamp":1636675200000},{"price":4685.10635551733,"timestamp":1636761600000},{"price":4666.498498194288,"timestamp":1636848000000},{"price":4652.947394238871,"timestamp":1636934400000},{"price":4583.211418759011,"timestamp":1637020800000},{"price":4243.352906802173,"timestamp":1637107200000},{"price":4302.804958962834,"timestamp":1637193600000},{"price":3993.846595161859,"timestamp":1637280000000},{"price":4317.603195646166,"timestamp":1637366400000},{"price":4436.192766930451,"timestamp":1637452800000},{"price":4319.361566856902,"timestamp":1637539200000},{"price":4101.062876490145,"timestamp":1637625600000},{"price":4355.420957796475,"timestamp":1637712000000},{"price":4269.437219728043,"timestamp":1637798400000},{"price":4515.843300142739,"timestamp":1637884800000},{"price":4048.3128440761725,"timestamp":1637971200000},{"price":4084.0884856959556,"timestamp":1638057600000},{"price":4290.091862536401,"timestamp":1638144000000},{"price":4444.528279821561,"timestamp":1638230400000},{"price":4637.121616831405,"timestamp":1638316800000},{"price":4589.610617539151,"timestamp":1638403200000},{"price":4519.441028028784,"timestamp":1638489600000},{"price":4240.155516808957,"timestamp":1638576000000},{"price":4101.656791810778,"timestamp":1638662400000},{"price":4198.572874562462,"timestamp":1638748800000},{"price":4347.615630598069,"timestamp":1638835200000},{"price":4310.566646424531,"timestamp":1638921600000},{"price":4431.540647139759,"timestamp":1639008000000},{"price":4153.333310724186,"timestamp":1639094400000},{"price":3918.200743402953,"timestamp":1639180800000},{"price":4079.814930569866,"timestamp":1639267200000},{"price":4135.841510137412,"timestamp":1639353600000},{"price":3782.8952622347147,"timestamp":1639440000000},{"price":3858.1644681806974,"timestamp":1639526400000},{"price":4015.72254331389,"timestamp":1639612800000},{"price":3971.5597663421136,"timestamp":1639699200000},{"price":3886.7473617182886,"timestamp":1639785600000},{"price":3966.4253516705508,"timestamp":1639872000000},{"price":3928.8417238716206,"timestamp":1639958400000},{"price":3950.4823919860964,"timestamp":1640044800000},{"price":4036.549717813428,"timestamp":1640131200000},{"price":3992.5945766373156,"timestamp":1640217600000},{"price":4113.529931874606,"timestamp":1640304000000},{"price":4055.1173669313243,"timestamp":1640390400000},{"price":4110.571870853741,"timestamp":1640476800000},{"price":4075.03161894955,"timestamp":1640563200000},{"price":4045.051350119327,"timestamp":1640649600000},{"price":3807.3603674991996,"timestamp":1640736000000},{"price":3644.405516878227,"timestamp":1640822400000},{"price":3714.945456115339,"timestamp":1640908800000},{"price":3686.4025423019352,"timestamp":1640995200000},{"price":3780.315874327848,"timestamp":1641081600000},{"price":3835.3959914939574,"timestamp":1641168000000},{"price":3769.4049401148714,"timestamp":1641254400000},{"price":3794.908130100449,"timestamp":1641340800000},{"price":3556.9062274078738,"timestamp":1641427200000},{"price":3416.8260086159135,"timestamp":1641513600000},{"price":3201.79457434796,"timestamp":1641600000000},{"price":3101.0409016141402,"timestamp":1641686400000},{"price":3156.967262159481,"timestamp":1641772800000},{"price":3086.7290024387257,"timestamp":1641859200000},{"price":3246.413723028553,"timestamp":1641945600000},{"price":3378.0358951715943,"timestamp":1642032000000},{"price":3256.7588661330324,"timestamp":1642118400000},{"price":3311.986061274383,"timestamp":1642204800000},{"price":3331.246655159985,"timestamp":1642291200000},{"price":3356.2954438590405,"timestamp":1642377600000},{"price":3216.592980619574,"timestamp":1642464000000},{"price":3166.4539115046164,"timestamp":1642550400000},{"price":3097.0214660626802,"timestamp":1642636800000},{"price":3015.588777543836,"timestamp":1642723200000},{"price":2564.3433423740635,"timestamp":1642809600000},{"price":2407.377851608285,"timestamp":1642896000000},{"price":2537.836727861043,"timestamp":1642982400000},{"price":2447.831512095295,"timestamp":1643068800000},{"price":2465.21922984942,"timestamp":1643155200000},{"price":2470.4304120157067,"timestamp":1643241600000},{"price":2411.863855325421,"timestamp":1643328000000},{"price":2551.1110735194716,"timestamp":1643414400000},{"price":2603.603872339056,"timestamp":1643500800000},{"price":2610.1824055910874,"timestamp":1643587200000},{"price":2689.2208672204492,"timestamp":1643673600000},{"price":2797.434855273681,"timestamp":1643760000000},{"price":2690.319739476765,"timestamp":1643846400000},{"price":2667.256728215686,"timestamp":1643932800000},{"price":2993.0994395135976,"timestamp":1644019200000},{"price":3018.6733981571506,"timestamp":1644105600000},{"price":3062.8058084507857,"timestamp":1644192000000},{"price":3149.953285509783,"timestamp":1644278400000},{"price":3127.438106740214,"timestamp":1644364800000},{"price":3240.9210444877285,"timestamp":1644451200000},{"price":3081.911501840844,"timestamp":1644537600000},{"price":2930.5631692063735,"timestamp":1644624000000},{"price":2918.0853674291184,"timestamp":1644710400000},{"price":2889.235678281073,"timestamp":1644796800000},{"price":2935.6454998606846,"timestamp":1644883200000},{"price":3179.3002065350443,"timestamp":1644969600000},{"price":3128.640780542462,"timestamp":1645056000000},{"price":2881.613122162859,"timestamp":1645142400000},{"price":2792.3038477186237,"timestamp":1645228800000},{"price":2768.9716520348597,"timestamp":1645315200000},{"price":2632.49139911745,"timestamp":1645401600000},{"price":2574.513383778016,"timestamp":1645488000000},{"price":2644.153655546016,"timestamp":1645574400000},{"price":2594.700959110155,"timestamp":1645660800000},{"price":2599.9335696870216,"timestamp":1645747200000},{"price":2771.890509646429,"timestamp":1645833600000},{"price":2785.3389569017427,"timestamp":1645920000000},{"price":2629.48312082149,"timestamp":1646006400000},{"price":2919.294962425658,"timestamp":1646092800000},{"price":2977.276039756805,"timestamp":1646179200000},{"price":2953.315776286441,"timestamp":1646265600000},{"price":2836.9063366005576,"timestamp":1646352000000},{"price":2619.356137634489,"timestamp":1646438400000},{"price":2668.70597865687,"timestamp":1646524800000},{"price":2558.359874049847,"timestamp":1646611200000},{"price":2498.658864965217,"timestamp":1646697600000},{"price":2576.6271539947625,"timestamp":1646784000000},{"price":2731.037685293996,"timestamp":1646870400000},{"price":2611.4647225047097,"timestamp":1646956800000},{"price":2562.8323535359655,"timestamp":1647043200000},{"price":2579.4581356883637,"timestamp":1647129600000},{"price":2518.492845270615,"timestamp":1647216000000},{"price":2591.5420409591425,"timestamp":1647302400000},{"price":2620.363852420936,"timestamp":1647388800000},{"price":2771.759457292368,"timestamp":1647475200000},{"price":2817.401074966818,"timestamp":1647561600000},{"price":2945.7459101862714,"timestamp":1647648000000},{"price":2947.226158224087,"timestamp":1647734400000},{"price":2860.641960901919,"timestamp":1647820800000},{"price":2896.5869324317464,"timestamp":1647907200000},{"price":2969.78498365825,"timestamp":1647993600000},{"price":3028.8352577107285,"timestamp":1648080000000},{"price":3106.657023584939,"timestamp":1648166400000},{"price":3106.072054158695,"timestamp":1648252800000},{"price":3140.8757105064406,"timestamp":1648339200000},{"price":3285.1730967305425,"timestamp":1648425600000},{"price":3328.9341246867148,"timestamp":1648512000000},{"price":3401.184431040135,"timestamp":1648598400000},{"price":3383.7887617814154,"timestamp":1648684800000},{"price":3283.3028425717257,"timestamp":1648771200000},{"price":3451.1960908672754,"timestamp":1648857600000},{"price":3440.3362384891684,"timestamp":1648944000000},{"price":3521.5847247785246,"timestamp":1649030400000},{"price":3520.9671175043636,"timestamp":1649116800000},{"price":3422.9698837547116,"timestamp":1649203200000},{"price":3171.371104498954,"timestamp":1649289600000},{"price":3232.834988999582,"timestamp":1649376000000},{"price":3192.0250912893603,"timestamp":1649462400000},{"price":3265.938067729151,"timestamp":1649548800000},{"price":3219.159553453764,"timestamp":1649635200000},{"price":2992.7021064252435,"timestamp":1649721600000},{"price":3038.209421996366,"timestamp":1649808000000},{"price":3121.399823462041,"timestamp":1649894400000},{"price":3023.417211885316,"timestamp":1649980800000},{"price":3045.42807480128,"timestamp":1650067200000},{"price":3066.3580141449797,"timestamp":1650153600000},{"price":2995.719421019825,"timestamp":1650240000000},{"price":3061.8905711469047,"timestamp":1650326400000},{"price":3104.688447526111,"timestamp":1650412800000},{"price":3079.6764776018495,"timestamp":1650499200000},{"price":2987.4888760341605,"timestamp":1650585600000},{"price":2967.085285238213,"timestamp":1650672000000},{"price":2940.6879777714407,"timestamp":1650758400000},{"price":2922.901865199808,"timestamp":1650844800000},{"price":3008.3363470853,"timestamp":1650931200000},{"price":2806.748835957046,"timestamp":1651017600000},{"price":2889.5922230230817,"timestamp":1651104000000},{"price":2932.455083612903,"timestamp":1651190400000},{"price":2817.4898821916195,"timestamp":1651276800000},{"price":2738.1741359527714,"timestamp":1651363200000},{"price":2832.513106895354,"timestamp":1651449600000},{"price":2861.3723755560436,"timestamp":1651536000000},{"price":2786.0472478011084,"timestamp":1651622400000},{"price":2942.052313122658,"timestamp":1651708800000},{"price":2753.936566546688,"timestamp":1651795200000},{"price":2699.7072470893745,"timestamp":1651881600000},{"price":2641.229106940243,"timestamp":1651968000000},{"price":2517.8299224886478,"timestamp":1652054400000},{"price":2249.8909622207443,"timestamp":1652140800000},{"price":2344.797715643986,"timestamp":1652227200000},{"price":2080.910243657776,"timestamp":1652313600000},{"price":1966.6991711336661,"timestamp":1652400000000},{"price":2010.214051125259,"timestamp":1652486400000},{"price":2064.229357512243,"timestamp":1652572800000},{"price":2147.047447880575,"timestamp":1652659200000},{"price":2025.8886983912162,"timestamp":1652745600000},{"price":2095.178884796724,"timestamp":1652832000000},{"price":1915.1771232664505,"timestamp":1652918400000},{"price":2023.8482593608173,"timestamp":1653004800000},{"price":1963.9909395294865,"timestamp":1653091200000},{"price":1978.1471325624789,"timestamp":1653177600000},{"price":2046.6463496545232,"timestamp":1653264000000},{"price":1974.5811944790914,"timestamp":1653350400000},{"price":1979.770545006472,"timestamp":1653436800000},{"price":1944.8428445072448,"timestamp":1653523200000},{"price":1807.9694742881136,"timestamp":1653609600000},{"price":1724.8757340323443,"timestamp":1653696000000},{"price":1798.6948545788846,"timestamp":1653782400000},{"price":1814.9831598025937,"timestamp":1653868800000},{"price":1995.9364841552344,"timestamp":1653955200000},{"price":1944.078766836179,"timestamp":1654041600000},{"price":1828.8926546074292,"timestamp":1654128000000},{"price":1833.089840845753,"timestamp":1654214400000},{"price":1776.979907458187,"timestamp":1654300800000},{"price":1804.2616695112486,"timestamp":1654387200000},{"price":1805.3313949894373,"timestamp":1654473600000},{"price":1860.1813068416047,"timestamp":1654560000000},{"price":1818.3877119829308,"timestamp":1654646400000},{"price":1794.539625671828,"timestamp":1654732800000},{"price":1788.4182866616045,"timestamp":1654819200000},{"price":1663.844367412088,"timestamp":1654905600000},{"price":1530.0386174317211,"timestamp":1654992000000},{"price":1454.6867601728409,"timestamp":1655078400000},{"price":1205.5952855404787,"timestamp":1655164800000},{"price":1214.8662649132034,"timestamp":1655251200000},{"price":1230.3643353556051,"timestamp":1655337600000},{"price":1068.6035748646073,"timestamp":1655424000000},{"price":1087.8139244584365,"timestamp":1655510400000},{"price":995.2525692707909,"timestamp":1655596800000},{"price":1125.7540917942745,"timestamp":1655683200000},{"price":1132.0543935828048,"timestamp":1655769600000},{"price":1124.5613920165545,"timestamp":1655856000000},{"price":1051.0740681589236,"timestamp":1655942400000},{"price":1144.4807534808065,"timestamp":1656028800000},{"price":1229.3040854466553,"timestamp":1656115200000},{"price":1244.2862044953927,"timestamp":1656201600000},{"price":1201.237790641909,"timestamp":1656288000000},{"price":1194.2245084746116,"timestamp":1656374400000},{"price":1143.5335357209958,"timestamp":1656460800000},{"price":1098.9055176105344,"timestamp":1656547200000},{"price":1057.6309990608017,"timestamp":1656633600000},{"price":1068.8194401301964,"timestamp":1656720000000},{"price":1068.5415025999594,"timestamp":1656806400000},{"price":1074.6073175787587,"timestamp":1656892800000},{"price":1153.3483147880897,"timestamp":1656979200000},{"price":1134.017069659217,"timestamp":1657065600000},{"price":1188.72564292538,"timestamp":1657152000000},{"price":1240.3784056617153,"timestamp":1657238400000},{"price":1233.5146792602989,"timestamp":1657324800000},{"price":1216.8497068484603,"timestamp":1657411200000},{"price":1169.012707661018,"timestamp":1657497600000},{"price":1097.4494380477286,"timestamp":1657584000000},{"price":1040.7971455029597,"timestamp":1657670400000},{"price":1112.9207827012565,"timestamp":1657756800000},{"price":1191.1308371103116,"timestamp":1657843200000},{"price":1234.0991389763224,"timestamp":1657929600000},{"price":1355.04564021949,"timestamp":1658016000000},{"price":1344.7202840019017,"timestamp":1658102400000},{"price":1570.6589588642053,"timestamp":1658188800000},{"price":1542.6298214332235,"timestamp":1658275200000},{"price":1527.4139307593093,"timestamp":1658361600000},{"price":1576.8252394976823,"timestamp":1658448000000},{"price":1536.124922238913,"timestamp":1658534400000},{"price":1552.4964891908746,"timestamp":1658620800000},{"price":1601.2079670127046,"timestamp":1658707200000},{"price":1450.4822852139405,"timestamp":1658793600000},{"price":1438.9880382230651,"timestamp":1658880000000},{"price":1636.9491814677851,"timestamp":1658966400000},{"price":1723.5485206790597,"timestamp":1659052800000},{"price":1739.0421771356112,"timestamp":1659139200000},{"price":1696.7850982136515,"timestamp":1659225600000},{"price":1682.011373614746,"timestamp":1659312000000},{"price":1636.0185563573557,"timestamp":1659398400000},{"price":1638.3786826572205,"timestamp":1659484800000},{"price":1621.3413236364065,"timestamp":1659571200000},{"price":1612.4189067269824,"timestamp":1659657600000},{"price":1725.3826270211505,"timestamp":1659744000000},{"price":1693.2965918360276,"timestamp":1659830400000},{"price":1699.0064178886953,"timestamp":1659916800000},{"price":1775.7013555270828,"timestamp":1660003200000},{"price":1698.9661290126492,"timestamp":1660089600000},{"price":1852.8785552656473,"timestamp":1660176000000},{"price":1881.4274054352998,"timestamp":1660262400000},{"price":1959.3309247187408,"timestamp":1660348800000},{"price":1982.4118280514233,"timestamp":1660435200000},{"price":1936.7011636052605,"timestamp":1660521600000},{"price":1908.2776419059185,"timestamp":1660608000000},{"price":1880.6001012594395,"timestamp":1660694400000},{"price":1834.8264526426372,"timestamp":1660780800000},{"price":1850.1112910473696,"timestamp":1660867200000},{"price":1618.5325042633535,"timestamp":1660953600000},{"price":1579.4157230953704,"timestamp":1661040000000},{"price":1624.149982884847,"timestamp":1661126400000},{"price":1622.30703457785,"timestamp":1661212800000},{"price":1665.7919073919315,"timestamp":1661299200000},{"price":1657.7936424663385,"timestamp":1661385600000},{"price":1697.0769719636442,"timestamp":1661472000000},{"price":1510.1891114840514,"timestamp":1661558400000},{"price":1496.0554659420902,"timestamp":1661644800000},{"price":1438.7470503278116,"timestamp":1661731200000},{"price":1555.1774560415913,"timestamp":1661817600000},{"price":1525.400116232047,"timestamp":1661904000000},{"price":1552.5629662281337,"timestamp":1661990400000},{"price":1588.9803510869067,"timestamp":1662076800000},{"price":1575.1766307276075,"timestamp":1662163200000},{"price":1555.6740772078124,"timestamp":1662249600000},{"price":1578.9493013433012,"timestamp":1662336000000},{"price":1617.9354554854337,"timestamp":1662422400000},{"price":1564.5589540302462,"timestamp":1662508800000},{"price":1629.8832311636493,"timestamp":1662595200000},{"price":1635.9321760130483,"timestamp":1662681600000},{"price":1717.0769569840472,"timestamp":1662768000000},{"price":1779.5190288833046,"timestamp":1662854400000},{"price":1761.317355880691,"timestamp":1662940800000},{"price":1710.1642908515214,"timestamp":1663027200000},{"price":1573.2052136951713,"timestamp":1663113600000},{"price":1635.3682061921256,"timestamp":1663200000000},{"price":1471.999592516298,"timestamp":1663286400000},{"price":1432.215807478607,"timestamp":1663372800000},{"price":1471.2039553630448,"timestamp":1663459200000},{"price":1335.8525523850524,"timestamp":1663545600000},{"price":1379.920704526258,"timestamp":1663632000000},{"price":1324.1905646155858,"timestamp":1663718400000},{"price":1252.7745621685783,"timestamp":1663804800000},{"price":1330.7927929218301,"timestamp":1663891200000},{"price":1329.558806730321,"timestamp":1663977600000},{"price":1318.099347021849,"timestamp":1664064000000},{"price":1294.0750952797787,"timestamp":1664150400000},{"price":1335.1212051991713,"timestamp":1664236800000},{"price":1331.1501769338627,"timestamp":1664323200000},{"price":1340.0230594816517,"timestamp":1664409600000},{"price":1335.7389706335669,"timestamp":1664496000000},{"price":1329.1460320707963,"timestamp":1664582400000},{"price":1311.2633244162857,"timestamp":1664668800000},{"price":1277.901345279672,"timestamp":1664755200000},{"price":1323.5040179722914,"timestamp":1664841600000},{"price":1363.2371821945037,"timestamp":1664928000000},{"price":1352.5865243024869,"timestamp":1665014400000},{"price":1351.4273691979538,"timestamp":1665100800000},{"price":1324.8947380290601,"timestamp":1665187200000},{"price":1315.857799905668,"timestamp":1665273600000},{"price":1322.2697552193713,"timestamp":1665360000000},{"price":1291.0816596695552,"timestamp":1665446400000},{"price":1279.8833075472612,"timestamp":1665532800000},{"price":1294.2710513882173,"timestamp":1665619200000},{"price":1288.1640147020812,"timestamp":1665705600000},{"price":1297.6276053223842,"timestamp":1665792000000},{"price":1275.6937773947975,"timestamp":1665878400000},{"price":1306.943118828839,"timestamp":1665964800000},{"price":1333.4408776301655,"timestamp":1666051200000},{"price":1311.8067255158232,"timestamp":1666137600000},{"price":1284.654933702257,"timestamp":1666224000000},{"price":1282.0426467759612,"timestamp":1666310400000},{"price":1299.8019052506386,"timestamp":1666396800000},{"price":1313.767778723105,"timestamp":1666483200000},{"price":1364.4868713063736,"timestamp":1666569600000},{"price":1343.334491985092,"timestamp":1666656000000},{"price":1462.0489375629863,"timestamp":1666742400000},{"price":1568.7475855708392,"timestamp":1666828800000},{"price":1514.8635252533977,"timestamp":1666915200000},{"price":1555.0292135813938,"timestamp":1667001600000},{"price":1619.4295836277443,"timestamp":1667088000000},{"price":1591.0517734961002,"timestamp":1667174400000},{"price":1572.979514885975,"timestamp":1667260800000},{"price":1580.3787334402593,"timestamp":1667347200000},{"price":1520.6383643789845,"timestamp":1667433600000},{"price":1531.112630741574,"timestamp":1667520000000},{"price":1644.1928578089398,"timestamp":1667606400000},{"price":1626.8064304933644,"timestamp":1667692800000},{"price":1572.9477769721586,"timestamp":1667779200000},{"price":1569.9886360033397,"timestamp":1667865600000},{"price":1334.2879331082395,"timestamp":1667952000000},{"price":1095.1839771132936,"timestamp":1668038400000},{"price":1301.5538803074423,"timestamp":1668124800000},{"price":1293.9115948871518,"timestamp":1668211200000},{"price":1255.6010507578437,"timestamp":1668297600000},{"price":1223.0064433283683,"timestamp":1668384000000},{"price":1241.997092728311,"timestamp":1668470400000},{"price":1252.7067308366848,"timestamp":1668556800000},{"price":1217.7020892163014,"timestamp":1668643200000},{"price":1201.7898419641292,"timestamp":1668729600000},{"price":1213.49631006335,"timestamp":1668816000000},{"price":1218.8936571112463,"timestamp":1668902400000},{"price":1144.2531525085535,"timestamp":1668988800000},{"price":1110.2882130124592,"timestamp":1669075200000},{"price":1135.175811894246,"timestamp":1669161600000},{"price":1184.4617581029652,"timestamp":1669248000000},{"price":1204.2078028331202,"timestamp":1669334400000},{"price":1198.9755884889066,"timestamp":1669420800000},{"price":1205.6579602157142,"timestamp":1669507200000},{"price":1196.1962195659255,"timestamp":1669593600000},{"price":1170.115741471507,"timestamp":1669680000000},{"price":1216.936420693739,"timestamp":1669766400000},{"price":1298.94077037352,"timestamp":1669852800000},{"price":1276.6393714030964,"timestamp":1669939200000},{"price":1293.9480231782143,"timestamp":1670025600000},{"price":1243.0408423289737,"timestamp":1670112000000},{"price":1282.4164481394064,"timestamp":1670198400000},{"price":1259.7575748565346,"timestamp":1670284800000},{"price":1271.9354761263946,"timestamp":1670371200000},{"price":1233.6250483990402,"timestamp":1670457600000},{"price":1281.210637067264,"timestamp":1670544000000},{"price":1264.4773467215684,"timestamp":1670630400000},{"price":1264.7922793495136,"timestamp":1670716800000},{"price":1264.317985551174,"timestamp":1670803200000},{"price":1275.332421155143,"timestamp":1670889600000},{"price":1319.413007743119,"timestamp":1670976000000},{"price":1308.4001523403851,"timestamp":1671062400000},{"price":1263.7464240856877,"timestamp":1671148800000},{"price":1165.9737772823325,"timestamp":1671235200000},{"price":1189.4275215641987,"timestamp":1671321600000},{"price":1186.7779210362507,"timestamp":1671408000000},{"price":1166.9895905156618,"timestamp":1671494400000},{"price":1217.8888916641765,"timestamp":1671580800000},{"price":1213.3431612255224,"timestamp":1671667200000},{"price":1217.8525497108176,"timestamp":1671753600000},{"price":1220.701744919786,"timestamp":1671840000000},{"price":1221.3595303484499,"timestamp":1671926400000},{"price":1219.286343216304,"timestamp":1672012800000},{"price":1226.2534148310056,"timestamp":1672099200000},{"price":1211.819562063861,"timestamp":1672185600000},{"price":1188.7286638821608,"timestamp":1672272000000},{"price":1201.5431060594274,"timestamp":1672358400000},{"price":1199.1104971711857,"timestamp":1672444800000},{"price":1196.6130648084502,"timestamp":1672531200000},{"price":1200.65921690107,"timestamp":1672617600000},{"price":1214.3789459253508,"timestamp":1672704000000},{"price":1214.760969419338,"timestamp":1672790400000},{"price":1256.4366037834864,"timestamp":1672876800000},{"price":1250.7922522355914,"timestamp":1672963200000},{"price":1270.028610178057,"timestamp":1673049600000},{"price":1264.8369433837202,"timestamp":1673136000000},{"price":1284.5754041342987,"timestamp":1673222400000},{"price":1321.676571173056,"timestamp":1673308800000},{"price":1336.017071771777,"timestamp":1673395200000},{"price":1389.7716620941067,"timestamp":1673481600000},{"price":1417.134908743914,"timestamp":1673568000000},{"price":1453.3769102089225,"timestamp":1673654400000},{"price":1549.111474081304,"timestamp":1673740800000},{"price":1551.324517175301,"timestamp":1673827200000},{"price":1577.725890482971,"timestamp":1673913600000},{"price":1569.5308332272923,"timestamp":1674000000000},{"price":1516.555475473704,"timestamp":1674086400000},{"price":1550.5088875585636,"timestamp":1674172800000},{"price":1661.3349193405402,"timestamp":1674259200000},{"price":1625.9093109886562,"timestamp":1674345600000},{"price":1630.8448549407967,"timestamp":1674432000000},{"price":1632.9617267135266,"timestamp":1674518400000},{"price":1557.0597608721732,"timestamp":1674604800000},{"price":1614.6771850629295,"timestamp":1674691200000},{"price":1602.8469492523193,"timestamp":1674777600000},{"price":1598.4701935450053,"timestamp":1674864000000},{"price":1573.0634394330648,"timestamp":1674950400000},{"price":1646.5159900930198,"timestamp":1675036800000},{"price":1568.64771349631,"timestamp":1675123200000},{"price":1586.5395765836909,"timestamp":1675209600000},{"price":1642.857168158598,"timestamp":1675296000000},{"price":1648.6796840768716,"timestamp":1675382400000},{"price":1665.4278712238624,"timestamp":1675468800000},{"price":1667.2716925637008,"timestamp":1675555200000},{"price":1631.3725233636533,"timestamp":1675641600000},{"price":1617.144163289206,"timestamp":1675728000000},{"price":1672.8226777758136,"timestamp":1675814400000},{"price":1651.4083786023796,"timestamp":1675900800000},{"price":1546.383768658398,"timestamp":1675987200000},{"price":1515.5340268615535,"timestamp":1676073600000},{"price":1541.9688769412712,"timestamp":1676160000000},{"price":1515.3346311806397,"timestamp":1676246400000},{"price":1506.9162010135053,"timestamp":1676332800000},{"price":1556.963484345393,"timestamp":1676419200000},{"price":1674.858207473528,"timestamp":1676505600000},{"price":1646.143501886728,"timestamp":1676592000000},{"price":1697.0848665737892,"timestamp":1676678400000},{"price":1692.518962831222,"timestamp":1676764800000},{"price":1680.3786857000732,"timestamp":1676851200000},{"price":1700.1986814992663,"timestamp":1676937600000},{"price":1656.582369571119,"timestamp":1677024000000},{"price":1643.1733937453491,"timestamp":1677110400000},{"price":1651.850006691427,"timestamp":1677196800000},{"price":1608.1034936538365,"timestamp":1677283200000},{"price":1593.9519737908456,"timestamp":1677369600000},{"price":1640.5827101943062,"timestamp":1677456000000},{"price":1633.9766289833817,"timestamp":1677542400000},{"price":1606.632639454843,"timestamp":1677628800000},{"price":1663.925777294461,"timestamp":1677715200000},{"price":1647.6646669077718,"timestamp":1677801600000},{"price":1570.668210599776,"timestamp":1677888000000},{"price":1568.4956010562191,"timestamp":1677974400000},{"price":1563.2256620056303,"timestamp":1678060800000},{"price":1567.3501465252189,"timestamp":1678147200000},{"price":1563.8131822475007,"timestamp":1678233600000},{"price":1535.2602520971097,"timestamp":1678320000000},{"price":1440.1676618801841,"timestamp":1678406400000},{"price":1429.6031691041849,"timestamp":1678492800000},{"price":1474.40324440156,"timestamp":1678579200000},{"price":1588.1968020530471,"timestamp":1678665600000},{"price":1678.915634393308,"timestamp":1678752000000},{"price":1708.300897366666,"timestamp":1678838400000},{"price":1658.0701085663115,"timestamp":1678924800000},{"price":1679.7924762080895,"timestamp":1679011200000},{"price":1793.2988017342332,"timestamp":1679097600000},{"price":1769.4253269123851,"timestamp":1679184000000},{"price":1801.3674190114587,"timestamp":1679270400000},{"price":1744.4414599600184,"timestamp":1679356800000},{"price":1811.4112436682735,"timestamp":1679443200000},{"price":1747.6400281141143,"timestamp":1679529600000},{"price":1824.9566578949327,"timestamp":1679616000000},{"price":1751.2194078261725,"timestamp":1679702400000},{"price":1753.982636507409,"timestamp":1679788800000},{"price":1776.867690456723,"timestamp":1679875200000},{"price":1719.1709726748606,"timestamp":1679961600000},{"price":1776.0436393298319,"timestamp":1680048000000},{"price":1795.5369478273235,"timestamp":1680134400000},{"price":1792.9085783080432,"timestamp":1680220800000},{"price":1824.0200055528176,"timestamp":1680307200000},{"price":1823.0003798253083,"timestamp":1680393600000},{"price":1797.7369883938552,"timestamp":1680480000000},{"price":1810.466255484756,"timestamp":1680566400000},{"price":1871.333525898643,"timestamp":1680652800000},{"price":1911.3386899517511,"timestamp":1680739200000},{"price":1872.2466823679094,"timestamp":1680825600000},{"price":1866.6575447874154,"timestamp":1680912000000},{"price":1851.0506710706206,"timestamp":1680998400000},{"price":1859.9403872878142,"timestamp":1681084800000},{"price":1909.8820609415914,"timestamp":1681171200000},{"price":1892.938911069582,"timestamp":1681257600000},{"price":1920.2230311931223,"timestamp":1681344000000},{"price":2012.785415162006,"timestamp":1681430400000},{"price":2102.9461882949076,"timestamp":1681516800000},{"price":2093.166331331955,"timestamp":1681603200000},{"price":2118.5987891538853,"timestamp":1681689600000},{"price":2077.5356646371833,"timestamp":1681776000000},{"price":2103.2788135921514,"timestamp":1681862400000},{"price":1936.4259207983632,"timestamp":1681948800000},{"price":1943.4355981925776,"timestamp":1682035200000},{"price":1850.1497384242152,"timestamp":1682121600000},{"price":1877.5413280611456,"timestamp":1682208000000},{"price":1863.6391422142244,"timestamp":1682294400000},{"price":1842.6307920871575,"timestamp":1682380800000},{"price":1870.5652231230274,"timestamp":1682467200000},{"price":1867.5893250124868,"timestamp":1682553600000},{"price":1910.456779102895,"timestamp":1682640000000},{"price":1894.4280839501073,"timestamp":1682726400000},{"price":1905.2738522732104,"timestamp":1682812800000},{"price":1885.3919353369215,"timestamp":1682899200000},{"price":1832.725799406749,"timestamp":1682985600000},{"price":1870.828572787594,"timestamp":1683072000000},{"price":1903.7282107352776,"timestamp":1683158400000},{"price":1877.4011950525364,"timestamp":1683244800000},{"price":1993.6129657474344,"timestamp":1683331200000},{"price":1900.410599025731,"timestamp":1683417600000},{"price":1895.2301480548908,"timestamp":1683504000000},{"price":1849.2886295625283,"timestamp":1683590400000},{"price":1846.0642640231483,"timestamp":1683676800000},{"price":1842.865558834664,"timestamp":1683763200000},{"price":1798.0719455262627,"timestamp":1683849600000},{"price":1808.6949999015692,"timestamp":1683936000000},{"price":1797.1994701376498,"timestamp":1684022400000},{"price":1799.0086586150053,"timestamp":1684108800000},{"price":1820.0447595407188,"timestamp":1684195200000},{"price":1823.6630183475188,"timestamp":1684281600000},{"price":1821.050634709663,"timestamp":1684368000000},{"price":1802.3909554834493,"timestamp":1684454400000},{"price":1812.1317035605853,"timestamp":1684540800000},{"price":1818.9695295035847,"timestamp":1684627200000},{"price":1804.9290671072804,"timestamp":1684713600000},{"price":1818.4014644980855,"timestamp":1684800000000},{"price":1854.1931182731782,"timestamp":1684886400000},{"price":1800.736010305837,"timestamp":1684972800000},{"price":1805.8057604056937,"timestamp":1685059200000},{"price":1828.9565366197276,"timestamp":1685145600000},{"price":1830.3066513168976,"timestamp":1685232000000},{"price":1913.8162493165785,"timestamp":1685318400000},{"price":1893.7142740897043,"timestamp":1685404800000},{"price":1901.078310164527,"timestamp":1685491200000},{"price":1874.694885027078,"timestamp":1685577600000},{"price":1861.7253869476187,"timestamp":1685664000000},{"price":1907.2123218510073,"timestamp":1685750400000},{"price":1892.0781764647577,"timestamp":1685836800000},{"price":1893.178280382087,"timestamp":1685923200000},{"price":1813.6816549003997,"timestamp":1686009600000},{"price":1883.2425846255821,"timestamp":1686096000000},{"price":1832.3204025034538,"timestamp":1686182400000},{"price":1846.0300017820573,"timestamp":1686268800000},{"price":1839.2080126581927,"timestamp":1686355200000},{"price":1754.6732284106363,"timestamp":1686441600000},{"price":1751.7245965042496,"timestamp":1686528000000},{"price":1742.5960525666158,"timestamp":1686614400000},{"price":1736.7894371674618,"timestamp":1686700800000},{"price":1650.6766675535464,"timestamp":1686787200000},{"price":1664.9774623940225,"timestamp":1686873600000},{"price":1716.3772810928574,"timestamp":1686960000000},{"price":1726.3728097349979,"timestamp":1687046400000},{"price":1719.2731615068672,"timestamp":1687132800000},{"price":1734.7931034426633,"timestamp":1687219200000},{"price":1790.1904407317654,"timestamp":1687305600000},{"price":1892.899571916819,"timestamp":1687392000000},{"price":1874.1779470167141,"timestamp":1687478400000},{"price":1891.3450080216778,"timestamp":1687564800000},{"price":1875.0599619284883,"timestamp":1687651200000},{"price":1899.1473121046054,"timestamp":1687737600000},{"price":1859.8024196427973,"timestamp":1687824000000},{"price":1890.0129037837075,"timestamp":1687910400000},{"price":1828.4583364007253,"timestamp":1687996800000},{"price":1853.4452458749938,"timestamp":1688083200000},{"price":1934.0457142617754,"timestamp":1688169600000},{"price":1924.5672408676514,"timestamp":1688256000000},{"price":1933.9598813832074,"timestamp":1688342400000},{"price":1953.7811276489165,"timestamp":1688428800000},{"price":1937.0004255391354,"timestamp":1688515200000},{"price":1910.5052605097412,"timestamp":1688601600000},{"price":1855.4747836363103,"timestamp":1688688000000},{"price":1869.317187141899,"timestamp":1688774400000},{"price":1864.8685919146383,"timestamp":1688860800000},{"price":1866.9167424803986,"timestamp":1688947200000},{"price":1875.2742726720535,"timestamp":1689033600000},{"price":1875.8658719294942,"timestamp":1689120000000},{"price":1873.5068153773982,"timestamp":1689206400000},{"price":2003.253616074307,"timestamp":1689292800000},{"price":1935.9402407442033,"timestamp":1689379200000},{"price":1931.389384157173,"timestamp":1689465600000},{"price":1923.0359898160434,"timestamp":1689552000000},{"price":1912.1228355695634,"timestamp":1689638400000},{"price":1897.199112644643,"timestamp":1689724800000},{"price":1889.2238055517662,"timestamp":1689811200000},{"price":1891.0145054589366,"timestamp":1689897600000},{"price":1891.4724028266849,"timestamp":1689984000000},{"price":1858.3111958083061,"timestamp":1690070400000},{"price":1887.8269808569783,"timestamp":1690156800000},{"price":1850.431150587501,"timestamp":1690243200000},{"price":1857.5965927470297,"timestamp":1690329600000},{"price":1871.5331057115002,"timestamp":1690416000000},{"price":1858.77702138144,"timestamp":1690502400000},{"price":1874.6939950760675,"timestamp":1690588800000},{"price":1880.9180765299413,"timestamp":1690675200000},{"price":1861.8699097932104,"timestamp":1690761600000},{"price":1857.2761957628516,"timestamp":1690848000000},{"price":1869.7451086679923,"timestamp":1690934400000},{"price":1838.0119518760303,"timestamp":1691020800000},{"price":1835.7013026752861,"timestamp":1691107200000},{"price":1828.4611937761101,"timestamp":1691193600000},{"price":1835.0705778421902,"timestamp":1691280000000},{"price":1826.7067792702178,"timestamp":1691366400000},{"price":1826.9334855730522,"timestamp":1691452800000},{"price":1856.8441445120409,"timestamp":1691539200000},{"price":1855.8907273266504,"timestamp":1691625600000},{"price":1850.8769886993493,"timestamp":1691712000000},{"price":1847.5418351143242,"timestamp":1691798400000},{"price":1848.505238656101,"timestamp":1691884800000},{"price":1839.5128095422053,"timestamp":1691971200000},{"price":1843.5133910053466,"timestamp":1692057600000},{"price":1826.9131281594616,"timestamp":1692144000000},{"price":1809.4604742643007,"timestamp":1692230400000},{"price":1675.8621709457839,"timestamp":1692316800000},{"price":1660.6791095302815,"timestamp":1692403200000},{"price":1669.233454808334,"timestamp":1692489600000},{"price":1682.461825140931,"timestamp":1692576000000},{"price":1666.8404654985097,"timestamp":1692662400000},{"price":1635.191294137295,"timestamp":1692748800000},{"price":1679.123993491918,"timestamp":1692835200000},{"price":1658.3996538851384,"timestamp":1692921600000},{"price":1653.4293196573105,"timestamp":1693008000000},{"price":1645.9049996794286,"timestamp":1693094400000},{"price":1656.9310584772875,"timestamp":1693180800000},{"price":1653.198566161456,"timestamp":1693267200000},{"price":1730.1902578762465,"timestamp":1693353600000},{"price":1705.1081032258105,"timestamp":1693440000000},{"price":1645.1815254166893,"timestamp":1693526400000},{"price":1630.6058904999302,"timestamp":1693612800000},{"price":1636.1621989563407,"timestamp":1693699200000},{"price":1635.4030431134638,"timestamp":1693785600000},{"price":1630.6275466678564,"timestamp":1693872000000},{"price":1633.077003857269,"timestamp":1693958400000},{"price":1632.9024163463462,"timestamp":1694044800000},{"price":1646.3050827277937,"timestamp":1694131200000},{"price":1636.354258593187,"timestamp":1694217600000},{"price":1634.4459462937054,"timestamp":1694304000000},{"price":1617.486179584741,"timestamp":1694390400000},{"price":1549.8934231592937,"timestamp":1694476800000},{"price":1594.9745013935253,"timestamp":1694563200000},{"price":1607.736697039678,"timestamp":1694649600000},{"price":1626.436340686946,"timestamp":1694736000000},{"price":1641.9347582842215,"timestamp":1694822400000},{"price":1634.4198849990876,"timestamp":1694908800000},{"price":1622.47877705834,"timestamp":1694995200000},{"price":1636.6346089914616,"timestamp":1695081600000},{"price":1643.69841825706,"timestamp":1695168000000},{"price":1621.5329552921687,"timestamp":1695254400000},{"price":1583.824247006604,"timestamp":1695340800000},{"price":1593.47015355046,"timestamp":1695427200000},{"price":1593.1799744357936,"timestamp":1695513600000},{"price":1580.4777945863666,"timestamp":1695600000000},{"price":1588.4711834402021,"timestamp":1695686400000},{"price":1592.4861256187212,"timestamp":1695772800000},{"price":1597.4168102614992,"timestamp":1695859200000},{"price":1652.196396535431,"timestamp":1695945600000},{"price":1667.9888487709648,"timestamp":1696032000000},{"price":1670.9989557571496,"timestamp":1696118400000},{"price":1733.8180349156962,"timestamp":1696204800000},{"price":1665.2764251106737,"timestamp":1696291200000},{"price":1656.3220030722484,"timestamp":1696377600000},{"price":1648.1933725281149,"timestamp":1696464000000},{"price":1612.9948892467298,"timestamp":1696550400000},{"price":1646.393402292886,"timestamp":1696636800000},{"price":1635.0828552489816,"timestamp":1696723200000},{"price":1634.2216551482747,"timestamp":1696809600000},{"price":1580.1777604853462,"timestamp":1696896000000},{"price":1567.4582264892952,"timestamp":1696982400000},{"price":1564.9162030441025,"timestamp":1697068800000},{"price":1536.812804708381,"timestamp":1697155200000},{"price":1550.9668729956575,"timestamp":1697241600000},{"price":1555.4562079337263,"timestamp":1697328000000},{"price":1557.7608092483292,"timestamp":1697414400000},{"price":1601.2321896426622,"timestamp":1697500800000},{"price":1565.060587724063,"timestamp":1697587200000},{"price":1564.0711872017082,"timestamp":1697673600000},{"price":1568.3746833451946,"timestamp":1697760000000},{"price":1603.9099355967796,"timestamp":1697846400000},{"price":1629.2955293417388,"timestamp":1697932800000},{"price":1664.5706380939323,"timestamp":1698019200000},{"price":1764.9303085804013,"timestamp":1698105600000},{"price":1784.773410988584,"timestamp":1698192000000},{"price":1785.555149097494,"timestamp":1698278400000},{"price":1804.1617691384567,"timestamp":1698364800000},{"price":1780.5704118622923,"timestamp":1698451200000},{"price":1776.3535658345309,"timestamp":1698537600000},{"price":1798.1654135455137,"timestamp":1698624000000},{"price":1809.639301345049,"timestamp":1698710400000},{"price":1816.803148929945,"timestamp":1698796800000},{"price":1846.482230513473,"timestamp":1698883200000},{"price":1800.9071798806326,"timestamp":1698969600000},{"price":1834.1730567056395,"timestamp":1699056000000},{"price":1855.454385276214,"timestamp":1699142400000},{"price":1895.9380660074166,"timestamp":1699228800000},{"price":1898.5182255844231,"timestamp":1699315200000},{"price":1887.315321843377,"timestamp":1699401600000},{"price":1891.491779137154,"timestamp":1699488000000},{"price":2128.6095039438633,"timestamp":1699574400000},{"price":2078.853466304058,"timestamp":1699660800000},{"price":2052.994586063755,"timestamp":1699747200000},{"price":2046.0870799735535,"timestamp":1699833600000},{"price":2060.5328561356905,"timestamp":1699920000000},{"price":1980.5154306252414,"timestamp":1700006400000},{"price":2061.635532253063,"timestamp":1700092800000},{"price":1962.243839589886,"timestamp":1700179200000},{"price":1956.5174321166123,"timestamp":1700265600000},{"price":1962.6305661102026,"timestamp":1700352000000},{"price":2011.1267210635335,"timestamp":1700438400000},{"price":2022.3881475372507,"timestamp":1700524800000},{"price":1940.4448103653,"timestamp":1700611200000},{"price":2065.9414413104028,"timestamp":1700697600000},{"price":2062.269551857858,"timestamp":1700784000000},{"price":2080.8517575183496,"timestamp":1700870400000},{"price":2085.426621540017,"timestamp":1700956800000},{"price":2064.0742181655314,"timestamp":1701043200000},{"price":2030.000505811856,"timestamp":1701129600000},{"price":2048.535256652576,"timestamp":1701216000000},{"price":2025.9373276989,"timestamp":1701302400000},{"price":2051.7567179446996,"timestamp":1701388800000},{"price":2085.7123613209396,"timestamp":1701475200000},{"price":2165.297880951399,"timestamp":1701561600000},{"price":2190.7040403697074,"timestamp":1701648000000},{"price":2242.961542677477,"timestamp":1701734400000},{"price":2294.0951698534136,"timestamp":1701820800000},{"price":2232.0254402104606,"timestamp":1701907200000},{"price":2354.386930946088,"timestamp":1701993600000},{"price":2359.8890564833255,"timestamp":1702080000000},{"price":2341.07248115182,"timestamp":1702166400000},{"price":2352.0987284889175,"timestamp":1702252800000},{"price":2222.3468384000316,"timestamp":1702339200000},{"price":2200.3337161808727,"timestamp":1702425600000},{"price":2260.8823525751127,"timestamp":1702512000000},{"price":2317.4650743736975,"timestamp":1702598400000},{"price":2219.9516178764084,"timestamp":1702684800000},{"price":2227.936447135476,"timestamp":1702771200000},{"price":2199.5401211883855,"timestamp":1702857600000},{"price":2216.929013563485,"timestamp":1702944000000},{"price":2176.8394126574362,"timestamp":1703030400000},{"price":2198.421404460542,"timestamp":1703116800000},{"price":2236.186961753279,"timestamp":1703203200000},{"price":2327.048962711535,"timestamp":1703289600000},{"price":2310.955662998272,"timestamp":1703376000000},{"price":2264.911143671657,"timestamp":1703462400000},{"price":2273.6326121146535,"timestamp":1703548800000},{"price":2230.8761843957795,"timestamp":1703635200000},{"price":2376.771249284193,"timestamp":1703721600000},{"price":2345.2607087446872,"timestamp":1703808000000},{"price":2299.5262072752594,"timestamp":1703894400000},{"price":2294.3440063451,"timestamp":1703980800000},{"price":2279.9410085689606,"timestamp":1704067200000},{"price":2350.0262860085095,"timestamp":1704153600000},{"price":2360.7821195890947,"timestamp":1704240000000},{"price":2211.1708278638766,"timestamp":1704326400000},{"price":2270.977439333732,"timestamp":1704412800000},{"price":2267.087035484658,"timestamp":1704499200000},{"price":2241.5108270042424,"timestamp":1704585600000},{"price":2220.151561688879,"timestamp":1704672000000},{"price":2331.6603294356382,"timestamp":1704758400000},{"price":2341.160624264102,"timestamp":1704844800000},{"price":2588.769163919145,"timestamp":1704931200000},{"price":2618.3298618964914,"timestamp":1705017600000},{"price":2524.5016938912413,"timestamp":1705104000000},{"price":2575.9247354333543,"timestamp":1705190400000},{"price":2477.9374784307734,"timestamp":1705276800000},{"price":2515.3199803936955,"timestamp":1705363200000},{"price":2589.4826316304293,"timestamp":1705449600000},{"price":2528.3287854519394,"timestamp":1705536000000},{"price":2467.3289785137254,"timestamp":1705622400000},{"price":2489.6180646533794,"timestamp":1705708800000},{"price":2470.2636151036777,"timestamp":1705795200000},{"price":2454.909543339834,"timestamp":1705881600000},{"price":2307.5870034987734,"timestamp":1705968000000},{"price":2241.942776155338,"timestamp":1706054400000},{"price":2236.7393130974074,"timestamp":1706140800000},{"price":2219.6145274459245,"timestamp":1706227200000},{"price":2268.8707315074744,"timestamp":1706313600000},{"price":2267.907851752534,"timestamp":1706400000000},{"price":2257.0544646456055,"timestamp":1706486400000},{"price":2314.59472753004,"timestamp":1706572800000},{"price":2344.001400019654,"timestamp":1706659200000},{"price":2282.4858670158414,"timestamp":1706745600000},{"price":2301.737299308667,"timestamp":1706832000000},{"price":2307.4329984830933,"timestamp":1706918400000},{"price":2294.7159248044077,"timestamp":1707004800000},{"price":2290.084492877089,"timestamp":1707091200000},{"price":2298.669906674278,"timestamp":1707177600000},{"price":2372.7608787345252,"timestamp":1707264000000},{"price":2424.0730404652095,"timestamp":1707350400000},{"price":2420.9685614791365,"timestamp":1707436800000},{"price":2487.8508971967804,"timestamp":1707523200000},{"price":2499.4921841564314,"timestamp":1707609600000},{"price":2505.076808453919,"timestamp":1707696000000},{"price":2657.990407976775,"timestamp":1707782400000},{"price":2641.5360974921623,"timestamp":1707868800000},{"price":2780.372974906562,"timestamp":1707955200000},{"price":2826.821475855177,"timestamp":1708041600000},{"price":2807.3717030539606,"timestamp":1708128000000},{"price":2788.561332499608,"timestamp":1708214400000},{"price":2874.945276040071,"timestamp":1708300800000},{"price":2943.723084777655,"timestamp":1708387200000},{"price":3015.438952062055,"timestamp":1708473600000},{"price":2977.0820166829903,"timestamp":1708560000000},{"price":2974.1315861319913,"timestamp":1708646400000},{"price":2926.2859129063513,"timestamp":1708732800000},{"price":2988.317384063568,"timestamp":1708819200000},{"price":3113.4082982877167,"timestamp":1708905600000},{"price":3173.62994683714,"timestamp":1708992000000},{"price":3242.0476538223666,"timestamp":1709078400000},{"price":3380.8039555421246,"timestamp":1709164800000},{"price":3347.6904724233455,"timestamp":1709251200000},{"price":3431.75199772032,"timestamp":1709337600000},{"price":3421.89214692414,"timestamp":1709424000000},{"price":3487.190931866777,"timestamp":1709510400000},{"price":3634.311067557102,"timestamp":1709596800000},{"price":3581.5348849085663,"timestamp":1709683200000},{"price":3822.365818156151,"timestamp":1709769600000},{"price":3861.9009990137733,"timestamp":1709856000000},{"price":3893.6138841967036,"timestamp":1709942400000},{"price":3916.041187699099,"timestamp":1710028800000},{"price":3887.473104733291,"timestamp":1710115200000},{"price":4070.6040749869985,"timestamp":1710201600000},{"price":3978.685771378112,"timestamp":1710288000000},{"price":4007.9121260756656,"timestamp":1710374400000},{"price":3879.038366642958,"timestamp":1710460800000},{"price":3738.381184462065,"timestamp":1710547200000},{"price":3514.222472178163,"timestamp":1710633600000},{"price":3643.280347379834,"timestamp":1710720000000},{"price":3525.8936406700236,"timestamp":1710806400000},{"price":3171.293836639821,"timestamp":1710892800000},{"price":3515.6884318548646,"timestamp":1710979200000},{"price":3493.4304387798707,"timestamp":1711065600000},{"price":3322.891277320318,"timestamp":1711152000000},{"price":3353.371241538487,"timestamp":1711238400000},{"price":3454.257071389558,"timestamp":1711324800000},{"price":3588.493402189288,"timestamp":1711411200000},{"price":3591.5485279028403,"timestamp":1711497600000},{"price":3505.2181161826984,"timestamp":1711584000000},{"price":3560.26151146781,"timestamp":1711670400000},{"price":3516.096057627979,"timestamp":1711756800000},{"price":3507.6606559474685,"timestamp":1711843200000},{"price":3644.767598784896,"timestamp":1711929600000},{"price":3508.2477201085417,"timestamp":1712016000000},{"price":3274.901203544406,"timestamp":1712102400000},{"price":3316.6829546775257,"timestamp":1712188800000},{"price":3332.089836615912,"timestamp":1712275200000},{"price":3320.2815889834437,"timestamp":1712361600000},{"price":3362.838907503287,"timestamp":1712448000000},{"price":3453.4361261792887,"timestamp":1712534400000},{"price":3695.239391141908,"timestamp":1712620800000},{"price":3503.6535996841044,"timestamp":1712707200000},{"price":3539.7630640649413,"timestamp":1712793600000},{"price":3508.5784984486436,"timestamp":1712880000000},{"price":3245.5005926983195,"timestamp":1712966400000},{"price":3022.0057852476043,"timestamp":1713052800000},{"price":3157.683765827796,"timestamp":1713139200000},{"price":3101.190735674771,"timestamp":1713225600000},{"price":3083.7060147660673,"timestamp":1713312000000},{"price":2982.6157347097997,"timestamp":1713398400000},{"price":3064.9115922294277,"timestamp":1713484800000},{"price":3065.682561565907,"timestamp":1713571200000},{"price":3152.1915066519473,"timestamp":1713657600000},{"price":3147.13775429932,"timestamp":1713744000000},{"price":3199.769589894069,"timestamp":1713830400000},{"price":3218.9672686428075,"timestamp":1713916800000},{"price":3138.814357009402,"timestamp":1714003200000},{"price":3157.6193174815944,"timestamp":1714089600000},{"price":3131.4192197400516,"timestamp":1714176000000},{"price":3259.2522227654413,"timestamp":1714262400000},{"price":3259.503404256033,"timestamp":1714348800000},{"price":3213.6890004948136,"timestamp":1714435200000},{"price":3018.549635877818,"timestamp":1714521600000},{"price":2976.0902075157046,"timestamp":1714608000000},{"price":2988.5486490452654,"timestamp":1714694400000},{"price":3102.1512923656555,"timestamp":1714780800000},{"price":3115.0233215730136,"timestamp":1714867200000},{"price":3136.57511039041,"timestamp":1714953600000},{"price":3064.5913995603364,"timestamp":1715040000000},{"price":3015.1597696166846,"timestamp":1715126400000},{"price":2975.72696606529,"timestamp":1715212800000},{"price":3024.4672626550546,"timestamp":1715301599000}]